6817 スミダコーポレーション(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	495	500	493	499	51,500	499
2012-12-27	500	504	496	498	116,300	498
2012-12-26	479	506	479	497	134,700	497
2012-12-25	489	495	487	492	81,500	492
2012-12-21	482	486	478	483	76,600	483
2012-12-20	478	488	477	482	76,800	482
2012-12-19	482	486	480	484	77,800	484
2012-12-18	475	480	469	477	103,900	477
2012-12-17	472	483	471	476	106,800	476
2012-12-14	482	487	474	474	136,600	474
2012-12-13	458	485	457	482	141,000	482
2012-12-12	430	450	429	450	128,900	450
2012-12-11	426	429	422	429	43,000	429
2012-12-10	425	426	422	425	33,700	425
2012-12-07	420	423	418	423	51,000	423
2012-12-06	417	420	415	420	36,900	420
2012-12-05	413	416	412	416	32,600	416
2012-12-04	413	415	410	414	14,800	414
2012-12-03	412	416	411	413	29,000	413
2012-11-30	411	415	409	413	31,500	413
2012-11-29	404	411	404	409	34,600	409
2012-11-28	407	407	398	401	25,100	401
2012-11-27	415	415	405	409	36,800	409
2012-11-26	413	419	407	415	56,300	415
2012-11-22	396	406	396	403	40,200	403
2012-11-21	392	395	390	394	23,100	394
2012-11-20	391	394	390	391	13,700	391
2012-11-19	390	393	385	393	30,800	393
2012-11-16	381	390	381	389	31,000	389
2012-11-15	377	384	377	384	16,100	384
2012-11-14	375	380	375	380	13,300	380
2012-11-13	377	378	376	377	23,400	377
2012-11-12	381	383	378	378	20,600	378
2012-11-09	381	382	380	380	14,700	380
2012-11-08	381	384	381	381	15,300	381
2012-11-07	387	387	381	383	12,200	383
2012-11-06	384	387	382	383	14,900	383
2012-11-05	388	389	383	385	19,200	385
2012-11-02	379	395	378	391	34,400	391
2012-11-01	378	378	375	378	20,500	378
2012-10-31	374	378	373	374	43,700	374
2012-10-30	370	375	370	370	19,500	370
2012-10-29	374	375	370	370	14,800	370
2012-10-26	372	375	368	371	17,700	371
2012-10-25	368	375	368	375	11,100	375
2012-10-24	370	371	368	368	42,500	368
2012-10-23	375	375	370	371	34,600	371
2012-10-22	373	374	371	373	30,400	373
2012-10-19	375	376	372	375	18,400	375
2012-10-18	371	375	371	373	30,900	373
2012-10-17	369	373	367	370	31,500	370
2012-10-16	364	365	362	365	17,200	365
2012-10-15	362	365	362	363	8,600	363
2012-10-12	361	364	361	361	17,600	361
2012-10-11	361	371	361	362	19,200	362
2012-10-10	361	363	359	360	15,100	360
2012-10-09	365	367	360	361	30,100	361
2012-10-05	362	365	360	365	22,500	365
2012-10-04	362	365	358	359	74,400	359
2012-10-03	366	367	364	365	18,200	365
2012-10-02	370	372	366	366	18,600	366
2012-10-01	371	374	365	370	22,900	370
2012-09-28	373	378	371	371	31,600	371
2012-09-27	384	384	376	381	9,300	381
2012-09-26	387	388	380	387	15,900	387
2012-09-25	390	390	384	389	23,800	389
2012-09-24	389	392	385	390	15,500	390
2012-09-21	390	390	386	388	21,100	388
2012-09-20	395	399	390	393	29,600	393
2012-09-19	393	402	393	398	29,200	398
2012-09-18	395	397	393	393	19,400	393
2012-09-14	392	395	390	393	33,400	393
2012-09-13	381	391	381	389	19,300	389
2012-09-12	378	385	377	379	10,900	379
2012-09-11	386	386	375	376	22,700	376
2012-09-10	376	387	376	386	13,600	386
2012-09-07	374	378	373	375	17,500	375
2012-09-06	367	369	365	369	26,700	369
2012-09-05	373	374	369	369	24,100	369
2012-09-04	378	384	374	374	22,500	374
2012-09-03	394	394	373	376	31,200	376
2012-08-31	390	392	386	390	18,200	390
2012-08-30	393	393	387	387	12,600	387
2012-08-29	392	396	392	393	14,100	393
2012-08-28	394	395	390	392	14,600	392
2012-08-27	393	396	393	394	14,100	394
2012-08-24	394	398	390	395	23,100	395
2012-08-23	400	400	393	399	14,400	399
2012-08-22	402	402	394	398	14,300	398
2012-08-21	400	407	400	405	18,600	405
2012-08-20	403	408	398	398	22,000	398
2012-08-17	398	403	393	403	29,800	403
2012-08-16	389	398	387	398	91,400	398
2012-08-15	376	381	376	381	17,000	381
2012-08-14	368	385	368	375	38,800	375
2012-08-13	370	370	365	368	13,700	368
2012-08-10	369	375	368	370	12,000	370
2012-08-09	368	374	366	369	17,500	369
2012-08-08	370	373	365	367	31,800	367
2012-08-07	371	373	367	369	15,900	369
2012-08-06	376	377	372	372	5,500	372
2012-08-03	373	379	369	370	19,500	370
2012-08-02	376	385	376	380	17,700	380
2012-08-01	376	380	370	372	8,100	372
2012-07-31	378	378	370	375	22,200	375
2012-07-30	379	383	366	373	29,700	373
2012-07-27	371	379	368	379	18,200	379
2012-07-26	363	365	356	363	26,700	363
2012-07-25	369	369	362	362	17,500	362
2012-07-24	362	370	361	369	25,400	369
2012-07-23	372	376	366	366	27,200	366
2012-07-20	379	380	373	373	16,500	373
2012-07-19	380	381	378	378	10,000	378
2012-07-18	377	381	375	375	12,000	375
2012-07-17	382	383	376	377	22,200	377
2012-07-13	380	382	378	381	12,200	381
2012-07-12	381	384	378	379	34,100	379
2012-07-11	384	384	380	380	30,900	380
2012-07-10	391	393	385	385	33,000	385
2012-07-09	393	393	390	391	19,900	391
2012-07-06	393	399	393	393	41,300	393
2012-07-05	400	402	385	395	41,500	395
2012-07-04	407	408	399	400	48,200	400
2012-07-03	407	411	407	409	25,000	409
2012-07-02	412	412	406	406	27,200	406
2012-06-29	397	409	396	407	51,600	407
2012-06-28	400	401	396	398	45,400	398
2012-06-27	405	405	390	399	42,000	399
2012-06-26	414	417	407	409	48,200	409
2012-06-25	424	425	416	417	55,600	417
2012-06-22	407	428	406	423	37,900	423
2012-06-21	403	416	398	415	72,500	415
2012-06-20	409	409	404	407	29,600	407
2012-06-19	397	409	397	401	28,400	401
2012-06-18	397	406	397	400	52,600	400
2012-06-15	396	404	385	385	82,100	385
2012-06-14	395	398	395	398	20,500	398
2012-06-13	402	408	400	400	38,000	400
2012-06-12	399	399	390	398	24,200	398
2012-06-11	402	403	390	400	72,900	400
2012-06-08	394	394	384	390	51,900	390
2012-06-07	383	393	379	393	49,500	393
2012-06-06	369	375	368	372	76,700	372
2012-06-05	360	369	360	369	53,300	369
2012-06-04	378	379	367	368	43,700	368
2012-06-01	381	385	380	382	55,000	382
2012-05-31	386	390	382	383	61,500	383
2012-05-30	384	389	380	385	73,200	385
2012-05-29	383	385	378	381	79,700	381
2012-05-28	387	389	381	383	79,800	383
2012-05-25	389	393	381	381	88,500	381
2012-05-24	385	402	381	383	89,300	383
2012-05-23	398	399	387	387	77,000	387
2012-05-22	400	403	395	395	63,300	395
2012-05-21	397	404	396	397	42,600	397
2012-05-18	400	400	395	398	105,300	398
2012-05-17	399	414	396	414	56,400	414
2012-05-16	407	424	397	397	93,700	397
2012-05-15	400	409	397	404	101,900	404
2012-05-14	421	425	406	407	117,200	407
2012-05-11	461	469	426	426	64,000	426
2012-05-10	450	458	450	455	17,800	455
2012-05-09	459	459	450	453	52,900	453
2012-05-08	458	463	458	463	37,700	463
2012-05-07	473	473	460	462	68,000	462
2012-05-02	475	479	473	473	39,000	473
2012-05-01	485	485	472	472	45,500	472
2012-04-27	490	495	475	480	160,200	480
2012-04-26	501	505	501	504	40,800	504
2012-04-25	509	510	498	499	55,000	499
2012-04-24	501	503	500	502	41,200	502
2012-04-23	512	516	506	507	37,000	507
2012-04-20	517	517	510	511	37,600	511
2012-04-19	524	528	521	524	22,200	524
2012-04-18	523	527	518	525	40,300	525
2012-04-17	516	522	513	515	40,100	515
2012-04-16	510	513	506	506	37,500	506
2012-04-13	520	523	512	514	39,200	514
2012-04-12	508	519	503	518	53,900	518
2012-04-11	507	507	500	500	80,300	500
2012-04-10	515	521	508	512	41,900	512
2012-04-09	503	513	503	507	58,100	507
2012-04-06	521	525	511	512	84,900	512
2012-04-05	519	530	515	529	68,400	529
2012-04-04	537	537	520	526	84,400	526
2012-04-03	545	545	531	532	140,900	532
2012-04-02	519	544	518	538	265,200	538
2012-03-30	517	519	509	509	151,200	509
2012-03-29	523	524	514	521	119,600	521
2012-03-28	521	532	521	531	75,600	531
2012-03-27	522	529	521	527	107,000	527
2012-03-26	525	527	519	519	92,400	519
2012-03-23	530	531	525	527	118,000	527
2012-03-22	528	542	528	535	108,500	535
2012-03-21	554	554	536	536	139,200	536
2012-03-19	555	556	546	549	138,100	549
2012-03-16	546	554	545	550	157,100	550
2012-03-15	535	542	534	542	173,200	542
2012-03-14	530	535	525	531	184,400	531
2012-03-13	530	532	523	525	136,900	525
2012-03-12	539	539	525	525	180,900	525
2012-03-09	524	530	518	525	212,900	525
2012-03-08	530	532	515	521	187,300	521
2012-03-07	520	530	520	527	157,600	527
2012-03-06	536	540	526	527	111,800	527
2012-03-05	548	557	536	536	117,100	536
2012-03-02	545	557	545	553	65,500	553
2012-03-01	573	580	533	548	146,300	548
2012-02-29	578	587	567	572	135,300	572
2012-02-28	570	571	556	565	140,200	565
2012-02-27	600	604	577	577	204,500	577
2012-02-24	580	597	573	593	131,500	593
2012-02-23	567	573	562	571	89,600	571
2012-02-22	550	556	537	555	62,100	555
2012-02-21	542	549	535	540	84,200	540
2012-02-20	579	579	543	548	198,500	548
2012-02-17	568	591	563	584	151,800	584
2012-02-16	550	558	544	554	64,000	554
2012-02-15	538	555	538	551	101,800	551
2012-02-14	536	539	527	537	82,300	537
2012-02-13	521	533	519	533	44,400	533
2012-02-10	527	528	517	517	39,000	517
2012-02-09	516	521	514	521	25,900	521
2012-02-08	506	513	505	513	37,800	513
2012-02-07	501	506	500	503	34,300	503
2012-02-06	508	508	499	503	40,600	503
2012-02-03	496	500	491	491	14,100	491
2012-02-02	494	505	494	500	40,500	500
2012-02-01	490	497	488	494	58,500	494
2012-01-31	488	490	482	488	61,400	488
2012-01-30	491	496	486	488	55,400	488
2012-01-27	495	500	492	492	51,900	492
2012-01-26	511	512	497	497	69,900	497
2012-01-25	517	517	507	511	92,500	511
2012-01-24	519	519	507	508	39,900	508
2012-01-23	502	517	497	510	100,800	510
2012-01-20	487	493	484	490	67,600	490
2012-01-19	478	481	475	480	62,100	480
2012-01-18	463	473	463	472	41,300	472
2012-01-17	466	472	459	466	64,000	466
2012-01-16	461	480	460	468	89,500	468
2012-01-13	460	464	458	459	83,400	459
2012-01-12	464	466	460	460	70,600	460
2012-01-11	475	480	467	467	53,800	467
2012-01-10	490	490	474	475	52,300	475
2012-01-06	500	503	489	492	60,100	492
2012-01-05	509	510	500	500	18,800	500
2012-01-04	517	517	512	514	42,500	514

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