6817 スミダコーポレーション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	508	513	506	512	8,100	512
2011-12-29	509	510	501	506	12,900	506
2011-12-28	506	511	504	509	20,600	509
2011-12-27	506	514	506	514	19,900	514
2011-12-26	514	515	505	509	35,200	509
2011-12-22	517	520	509	509	38,700	509
2011-12-21	523	524	513	517	18,900	517
2011-12-20	506	519	504	513	24,800	513
2011-12-19	500	508	500	505	86,200	505
2011-12-16	506	509	500	500	74,200	500
2011-12-15	529	529	509	509	85,100	509
2011-12-14	543	544	529	532	47,000	532
2011-12-13	545	549	535	540	58,800	540
2011-12-12	558	567	555	555	40,100	555
2011-12-09	545	551	539	549	33,300	549
2011-12-08	542	547	542	545	24,300	545
2011-12-07	538	552	538	552	16,600	552
2011-12-06	554	554	535	535	43,300	535
2011-12-05	540	559	540	555	30,400	555
2011-12-02	544	544	534	541	37,700	541
2011-12-01	539	544	531	544	63,700	544
2011-11-30	531	535	520	522	78,800	522
2011-11-29	524	544	524	540	44,100	540
2011-11-28	520	527	518	523	50,000	523
2011-11-25	520	531	520	521	24,400	521
2011-11-24	530	534	523	523	33,700	523
2011-11-22	538	546	535	539	39,800	539
2011-11-21	544	552	539	550	32,100	550
2011-11-18	551	552	544	549	13,400	549
2011-11-17	542	554	535	554	26,200	554
2011-11-16	550	559	542	543	25,000	543
2011-11-15	571	571	545	548	36,800	548
2011-11-14	568	577	568	571	28,300	571
2011-11-11	556	571	554	566	65,400	566
2011-11-10	565	565	555	555	43,100	555
2011-11-09	586	590	576	589	47,700	589
2011-11-08	596	600	571	576	61,500	576
2011-11-07	608	608	597	600	35,100	600
2011-11-04	602	607	598	604	29,900	604
2011-11-02	611	614	595	599	63,200	599
2011-11-01	624	630	616	616	53,700	616
2011-10-31	614	630	610	623	246,900	623
2011-10-28	689	690	675	675	43,900	675
2011-10-27	660	678	654	678	25,200	678
2011-10-26	665	665	649	658	23,600	658
2011-10-25	678	678	665	665	12,700	665
2011-10-24	654	671	654	671	14,800	671
2011-10-21	655	660	650	655	28,900	655
2011-10-20	668	671	659	660	43,200	660
2011-10-19	695	702	668	674	32,200	674
2011-10-18	690	701	688	688	20,300	688
2011-10-17	706	725	706	718	50,400	718
2011-10-14	710	711	700	701	20,700	701
2011-10-13	700	719	695	716	53,900	716
2011-10-12	691	697	680	695	22,900	695
2011-10-11	700	700	685	691	23,500	691
2011-10-07	651	690	651	678	38,900	678
2011-10-06	641	652	641	646	41,100	646
2011-10-05	656	658	640	644	46,100	644
2011-10-04	650	668	644	661	34,400	661
2011-10-03	672	676	655	661	34,100	661
2011-09-30	721	721	691	691	43,900	691
2011-09-29	675	715	672	715	41,200	715
2011-09-28	677	680	664	680	56,800	680
2011-09-27	652	668	652	668	43,000	668
2011-09-26	684	684	633	633	78,500	633
2011-09-22	696	699	686	690	33,100	690
2011-09-21	719	719	700	711	23,400	711
2011-09-20	715	723	708	719	45,400	719
2011-09-16	701	730	700	724	65,400	724
2011-09-15	707	710	696	699	57,400	699
2011-09-14	707	713	686	687	48,600	687
2011-09-13	714	715	708	712	35,300	712
2011-09-12	712	728	707	709	52,100	709
2011-09-09	712	726	711	712	46,400	712
2011-09-08	723	730	707	721	53,100	721
2011-09-07	687	726	687	712	121,500	712
2011-09-06	680	695	675	677	59,000	677
2011-09-05	713	713	687	688	46,600	688
2011-09-02	722	730	722	728	64,800	728
2011-09-01	707	724	707	721	55,700	721
2011-08-31	695	710	695	710	121,700	710
2011-08-30	663	690	663	689	89,200	689
2011-08-29	631	654	631	649	37,800	649
2011-08-26	618	635	616	635	100,900	635
2011-08-25	625	627	618	622	74,000	622
2011-08-24	628	633	614	620	96,200	620
2011-08-23	615	623	615	623	52,400	623
2011-08-22	618	626	614	614	84,400	614
2011-08-19	632	646	627	628	67,300	628
2011-08-18	642	658	642	652	76,500	652
2011-08-17	646	647	637	641	33,900	641
2011-08-16	656	657	649	651	40,900	651
2011-08-15	663	667	656	661	27,300	661
2011-08-12	662	670	657	659	47,200	659
2011-08-11	649	663	644	659	49,300	659
2011-08-10	670	686	665	669	47,500	669
2011-08-09	624	649	607	646	114,400	646
2011-08-08	680	681	648	650	101,000	650
2011-08-05	685	698	680	681	104,300	681
2011-08-04	738	739	730	730	20,200	730
2011-08-03	738	743	733	733	38,200	733
2011-08-02	761	761	750	753	19,200	753
2011-08-01	759	780	753	772	64,500	772
2011-07-29	740	748	736	740	27,600	740
2011-07-28	752	753	740	745	30,900	745
2011-07-27	767	769	759	759	16,400	759
2011-07-26	769	775	764	773	36,600	773
2011-07-25	762	768	759	767	23,100	767
2011-07-22	760	768	758	758	21,900	758
2011-07-21	763	765	759	764	17,600	764
2011-07-20	766	771	760	763	20,300	763
2011-07-19	751	759	750	756	15,100	756
2011-07-15	754	760	749	760	40,800	760
2011-07-14	756	759	747	757	28,300	757
2011-07-13	752	765	752	762	27,500	762
2011-07-12	755	758	750	756	40,000	756
2011-07-11	763	770	763	767	39,000	767
2011-07-08	785	795	768	771	73,200	771
2011-07-07	765	778	763	773	30,000	773
2011-07-06	760	765	760	764	44,000	764
2011-07-05	758	767	757	760	26,200	760
2011-07-04	755	763	753	763	42,900	763
2011-07-01	755	756	747	749	36,600	749
2011-06-30	752	752	743	752	17,600	752
2011-06-29	751	751	742	744	31,800	744
2011-06-28	746	751	739	744	27,400	744
2011-06-27	740	748	740	744	27,800	744
2011-06-24	751	751	737	746	43,300	746
2011-06-23	751	755	746	752	43,000	752
2011-06-22	747	753	747	751	45,800	751
2011-06-21	739	741	732	741	31,200	741
2011-06-20	728	738	728	731	30,900	731
2011-06-17	731	733	727	727	25,000	727
2011-06-16	732	738	727	731	45,700	731
2011-06-15	730	737	726	737	23,600	737
2011-06-14	718	727	716	722	26,700	722
2011-06-13	711	722	710	717	21,500	717
2011-06-10	721	732	721	723	36,600	723
2011-06-09	719	723	715	721	30,800	721
2011-06-08	722	723	717	719	25,600	719
2011-06-07	726	728	713	720	54,900	720
2011-06-06	725	731	721	730	26,100	730
2011-06-03	741	750	728	732	48,400	732
2011-06-02	748	748	741	745	39,500	745
2011-06-01	753	756	751	756	36,600	756
2011-05-31	745	750	744	746	24,700	746
2011-05-30	730	746	730	740	45,900	740
2011-05-27	726	730	722	727	23,000	727
2011-05-26	721	732	720	722	40,800	722
2011-05-25	726	733	712	715	66,800	715
2011-05-24	730	739	730	738	23,600	738
2011-05-23	746	751	734	740	52,200	740
2011-05-20	753	760	745	745	26,400	745
2011-05-19	762	762	748	752	27,300	752
2011-05-18	738	756	734	754	35,900	754
2011-05-17	710	752	710	736	51,300	736
2011-05-16	729	729	717	717	52,700	717
2011-05-13	750	750	726	732	72,700	732
2011-05-12	745	754	741	742	82,800	742
2011-05-11	756	759	742	745	167,300	745
2011-05-10	766	771	761	764	52,900	764
2011-05-09	767	770	758	766	55,400	766
2011-05-06	770	779	763	770	68,500	770
2011-05-02	765	782	763	779	116,700	779
2011-04-28	773	777	763	769	195,100	769
2011-04-27	801	804	786	788	88,000	788
2011-04-26	812	813	800	801	63,500	801
2011-04-25	793	813	793	811	69,000	811
2011-04-22	779	800	776	798	91,500	798
2011-04-21	784	785	770	782	41,300	782
2011-04-20	772	777	769	771	44,600	771
2011-04-19	772	775	765	767	32,500	767
2011-04-18	783	787	776	780	45,700	780
2011-04-15	789	796	782	787	48,600	787
2011-04-14	769	795	760	788	80,000	788
2011-04-13	760	779	755	768	61,600	768
2011-04-12	794	794	764	766	65,900	766
2011-04-11	773	795	766	793	93,700	793
2011-04-08	738	777	732	766	75,500	766
2011-04-07	744	767	744	748	70,600	748
2011-04-06	767	777	743	745	108,800	745
2011-04-05	800	800	754	763	175,300	763
2011-04-04	801	830	794	803	155,500	803
2011-04-01	806	810	783	786	82,500	786
2011-03-31	812	812	784	806	96,200	806
2011-03-30	777	800	774	800	95,600	800
2011-03-29	756	774	740	762	90,500	762
2011-03-28	771	775	754	765	89,900	765
2011-03-25	785	789	766	770	122,700	770
2011-03-24	766	788	766	770	123,700	770
2011-03-23	785	792	754	765	138,400	765
2011-03-22	781	799	760	795	191,200	795
2011-03-18	714	740	713	723	253,500	723
2011-03-17	640	694	635	679	305,600	679
2011-03-16	591	690	591	690	432,600	690
2011-03-15	660	660	590	590	221,500	590
2011-03-14	684	751	684	690	340,700	690
2011-03-11	857	865	830	834	330,200	834
2011-03-10	900	901	871	872	250,100	872
2011-03-09	939	941	906	908	283,400	908
2011-03-08	950	962	942	943	99,000	943
2011-03-07	962	974	940	962	125,600	962
2011-03-04	953	967	951	962	171,500	962
2011-03-03	920	944	919	935	133,500	935
2011-03-02	924	934	910	913	127,600	913
2011-03-01	920	945	917	941	140,300	941
2011-02-28	909	915	888	910	198,400	910
2011-02-25	898	915	887	905	181,800	905
2011-02-24	931	940	890	897	392,900	897
2011-02-23	937	955	936	942	239,300	942
2011-02-22	987	992	959	967	276,200	967
2011-02-21	1,026	1,028	985	1,010	447,900	1,010
2011-02-18	1,024	1,066	1,022	1,060	194,900	1,060
2011-02-17	1,025	1,032	1,014	1,019	84,800	1,019
2011-02-16	1,039	1,047	1,018	1,018	95,500	1,018
2011-02-15	995	1,044	985	1,040	158,600	1,040
2011-02-14	996	1,000	986	991	43,200	991
2011-02-10	970	985	967	982	37,400	982
2011-02-09	998	998	974	978	33,600	978
2011-02-08	1,002	1,004	983	984	70,100	984
2011-02-07	973	991	970	989	98,300	989
2011-02-04	953	963	947	958	37,500	958
2011-02-03	929	952	929	946	57,900	946
2011-02-02	935	944	935	937	70,900	937
2011-02-01	925	934	913	926	58,800	926
2011-01-31	910	938	898	924	124,800	924
2011-01-28	974	974	936	939	74,400	939
2011-01-27	973	980	959	965	42,300	965
2011-01-26	966	976	953	968	74,300	968
2011-01-25	948	975	948	963	55,400	963
2011-01-24	918	938	918	933	66,000	933
2011-01-21	959	970	914	916	157,400	916
2011-01-20	984	986	953	959	89,900	959
2011-01-19	991	999	982	991	49,700	991
2011-01-18	1,006	1,006	982	985	87,600	985
2011-01-17	981	1,004	981	993	78,200	993
2011-01-14	993	1,000	978	978	87,000	978
2011-01-13	1,000	1,019	995	999	88,200	999
2011-01-12	1,039	1,040	988	988	159,900	988
2011-01-11	1,010	1,033	1,000	1,020	145,600	1,020
2011-01-07	964	1,045	961	1,036	338,400	1,036
2011-01-06	948	967	941	964	170,200	964
2011-01-05	927	934	923	933	56,000	933
2011-01-04	898	929	897	926	89,800	926

分割・併合履歴： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31