6817 スミダコーポレーション(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,055	1,067	1,043	1,060	154,800	1,060
2016-12-29	1,030	1,058	1,021	1,049	216,300	1,049
2016-12-28	1,036	1,053	1,022	1,026	193,200	1,026
2016-12-27	1,010	1,041	1,009	1,038	255,700	1,038
2016-12-26	996	1,011	996	1,002	195,900	1,002
2016-12-22	982	1,005	981	1,000	157,500	1,000
2016-12-21	987	996	980	984	129,200	984
2016-12-20	981	987	971	985	127,200	985
2016-12-19	997	997	976	983	242,000	983
2016-12-16	1,008	1,008	995	998	144,100	998
2016-12-15	1,015	1,025	998	1,000	182,400	1,000
2016-12-14	1,003	1,020	1,000	1,016	137,000	1,016
2016-12-13	1,001	1,007	998	1,002	143,500	1,002
2016-12-12	1,013	1,016	996	998	158,200	998
2016-12-09	1,001	1,019	1,001	1,012	162,000	1,012
2016-12-08	1,002	1,012	991	1,011	375,800	1,011
2016-12-07	1,008	1,020	995	998	302,100	998
2016-12-06	1,015	1,036	1,015	1,024	179,400	1,024
2016-12-05	1,011	1,011	994	1,003	203,500	1,003
2016-12-02	1,025	1,031	1,016	1,018	239,300	1,018
2016-12-01	1,052	1,064	1,021	1,038	347,600	1,038
2016-11-30	1,030	1,033	1,018	1,030	156,700	1,030
2016-11-29	1,013	1,036	1,012	1,028	264,600	1,028
2016-11-28	1,017	1,017	997	1,013	149,600	1,013
2016-11-25	1,003	1,027	1,003	1,023	171,800	1,023
2016-11-24	1,034	1,036	1,003	1,006	151,600	1,006
2016-11-22	1,034	1,039	1,023	1,035	65,400	1,035
2016-11-21	1,050	1,053	1,027	1,033	173,800	1,033
2016-11-18	1,057	1,062	1,045	1,050	117,000	1,050
2016-11-17	1,056	1,063	1,042	1,049	112,200	1,049
2016-11-16	1,060	1,070	1,050	1,065	145,300	1,065
2016-11-15	1,085	1,096	1,055	1,059	120,200	1,059
2016-11-14	1,050	1,099	1,050	1,085	154,400	1,085
2016-11-11	1,098	1,103	1,049	1,056	111,600	1,056
2016-11-10	1,067	1,090	1,058	1,079	187,300	1,079
2016-11-09	1,059	1,068	970	992	301,000	992
2016-11-08	1,050	1,083	1,050	1,059	155,800	1,059
2016-11-07	1,050	1,079	1,041	1,046	229,500	1,046
2016-11-04	1,027	1,033	1,005	1,030	265,400	1,030
2016-11-02	1,045	1,059	1,028	1,039	271,700	1,039
2016-11-01	1,072	1,076	1,031	1,048	396,000	1,048
2016-10-31	1,145	1,169	1,083	1,091	555,600	1,091
2016-10-28	1,188	1,196	1,161	1,170	164,600	1,170
2016-10-27	1,187	1,195	1,163	1,181	90,900	1,181
2016-10-26	1,182	1,198	1,168	1,187	174,300	1,187
2016-10-25	1,141	1,197	1,141	1,193	255,500	1,193
2016-10-24	1,138	1,146	1,119	1,132	127,700	1,132
2016-10-21	1,158	1,167	1,142	1,146	101,600	1,146
2016-10-20	1,148	1,164	1,146	1,163	93,800	1,163
2016-10-19	1,159	1,160	1,139	1,153	98,300	1,153
2016-10-17	1,172	1,190	1,149	1,154	156,800	1,154
2016-10-13	1,123	1,180	1,123	1,146	248,600	1,146
2016-10-12	1,109	1,145	1,109	1,121	166,100	1,121
2016-10-11	1,110	1,148	1,104	1,127	163,900	1,127
2016-10-07	1,088	1,107	1,088	1,100	181,000	1,100
2016-10-06	1,086	1,094	1,073	1,091	165,200	1,091
2016-10-05	1,090	1,096	1,075	1,077	156,600	1,077
2016-10-04	1,040	1,093	1,040	1,084	329,600	1,084
2016-10-03	1,008	1,045	1,008	1,040	231,800	1,040
2016-09-30	994	1,005	978	997	135,200	997
2016-09-29	982	1,000	966	995	146,900	995
2016-09-28	973	979	955	977	100,900	977
2016-09-27	955	970	946	970	97,900	970
2016-09-26	987	987	960	963	99,200	963
2016-09-23	979	997	975	989	138,400	989
2016-09-21	964	978	946	975	69,300	975
2016-09-20	953	974	951	968	91,400	968
2016-09-16	961	965	944	955	94,400	955
2016-09-15	968	979	942	951	176,300	951
2016-09-14	1,001	1,001	974	977	145,400	977
2016-09-13	1,008	1,018	1,001	1,006	75,000	1,006
2016-09-12	1,030	1,033	1,003	1,008	144,900	1,008
2016-09-09	1,033	1,067	1,032	1,054	151,200	1,054
2016-09-08	1,013	1,039	1,013	1,034	102,900	1,034
2016-09-07	1,012	1,021	991	1,017	155,300	1,017
2016-09-06	1,023	1,031	998	1,022	210,600	1,022
2016-09-05	1,050	1,050	1,024	1,024	148,700	1,024
2016-09-02	1,049	1,050	1,027	1,037	157,100	1,037
2016-09-01	1,035	1,053	1,034	1,049	196,900	1,049
2016-08-31	1,020	1,053	1,020	1,035	205,600	1,035
2016-08-30	1,009	1,014	997	1,012	82,300	1,012
2016-08-29	985	1,018	982	1,016	201,800	1,016
2016-08-26	994	994	973	976	99,500	976
2016-08-25	985	1,015	981	1,000	236,000	1,000
2016-08-24	991	996	983	983	71,500	983
2016-08-23	987	1,000	976	992	212,800	992
2016-08-22	973	988	961	983	227,100	983
2016-08-19	928	966	927	961	249,900	961
2016-08-18	921	929	916	921	110,300	921
2016-08-17	932	957	927	931	186,900	931
2016-08-16	936	960	931	946	175,800	946
2016-08-15	947	956	935	937	146,000	937
2016-08-12	933	948	928	938	207,800	938
2016-08-10	923	933	918	930	135,800	930
2016-08-09	913	933	907	929	256,900	929
2016-08-08	900	915	892	911	191,000	911
2016-08-05	889	907	884	901	197,300	901
2016-08-04	891	895	865	889	211,100	889
2016-08-03	887	892	873	891	296,700	891
2016-08-02	887	925	881	892	442,600	892
2016-08-01	870	899	867	889	360,600	889
2016-07-29	834	883	833	883	1,003,400	883
2016-07-28	770	782	765	774	111,800	774
2016-07-27	762	775	757	769	101,700	769
2016-07-26	759	762	742	758	111,500	758
2016-07-25	743	765	740	760	123,400	760
2016-07-22	727	744	727	741	63,400	741
2016-07-21	715	747	715	742	149,700	742
2016-07-20	719	719	709	713	33,600	713
2016-07-19	727	727	705	720	67,800	720
2016-07-15	712	728	710	728	113,200	728
2016-07-14	703	709	694	705	44,900	705
2016-07-13	706	718	695	700	76,400	700
2016-07-12	694	710	694	696	86,900	696
2016-07-11	665	688	665	682	79,500	682
2016-07-08	654	657	646	647	80,100	647
2016-07-07	656	666	649	650	51,500	650
2016-07-06	660	661	646	659	86,100	659
2016-07-05	670	677	664	666	35,800	666
2016-07-04	670	678	664	675	36,200	675
2016-07-01	677	686	671	676	55,000	676
2016-06-30	687	691	669	676	199,000	676
2016-06-29	652	674	650	673	95,900	673
2016-06-28	644	654	623	643	181,000	643
2016-06-27	683	690	655	663	142,800	663
2016-06-24	750	757	662	677	197,300	677
2016-06-23	727	738	725	735	67,400	735
2016-06-22	733	740	725	732	107,500	732
2016-06-21	723	745	707	743	162,400	743
2016-06-20	721	731	708	723	89,400	723
2016-06-17	700	714	686	710	295,800	710
2016-06-16	738	740	682	685	136,100	685
2016-06-15	740	745	727	737	83,800	737
2016-06-14	764	776	735	746	227,300	746
2016-06-13	753	773	748	762	263,500	762
2016-06-10	767	776	764	768	115,800	768
2016-06-09	764	776	757	775	124,400	775
2016-06-08	763	767	756	766	90,300	766
2016-06-07	767	776	758	763	80,600	763
2016-06-06	760	768	734	764	199,900	764
2016-06-03	747	782	743	772	193,100	772
2016-06-02	769	770	746	751	172,400	751
2016-06-01	787	787	774	777	109,100	777
2016-05-31	780	796	766	792	208,400	792
2016-05-30	754	782	740	780	271,600	780
2016-05-27	725	754	716	750	227,200	750
2016-05-26	731	734	724	729	81,700	729
2016-05-25	731	737	722	725	64,700	725
2016-05-24	734	747	721	724	106,400	724
2016-05-23	741	742	725	733	53,900	733
2016-05-20	722	744	722	741	161,000	741
2016-05-19	734	740	718	726	108,600	726
2016-05-18	724	732	715	730	136,600	730
2016-05-17	719	728	713	725	84,000	725
2016-05-16	706	724	704	712	83,100	712
2016-05-13	735	737	704	711	134,600	711
2016-05-12	704	741	695	738	295,900	738
2016-05-11	686	717	681	712	414,500	712
2016-05-10	642	674	634	674	177,000	674
2016-05-09	637	644	633	637	112,500	637
2016-05-06	655	657	630	633	334,400	633
2016-05-02	668	676	659	664	161,100	664
2016-04-28	711	723	690	691	450,500	691
2016-04-27	715	728	708	725	202,000	725
2016-04-26	704	719	702	718	249,400	718
2016-04-25	715	718	703	707	91,700	707
2016-04-22	703	713	694	713	111,600	713
2016-04-21	699	712	698	711	127,400	711
2016-04-20	701	711	686	689	168,400	689
2016-04-19	668	696	668	694	159,300	694
2016-04-18	651	671	642	663	197,000	663
2016-04-15	686	688	671	674	165,300	674
2016-04-14	677	693	674	688	229,200	688
2016-04-13	667	676	655	667	200,000	667
2016-04-12	646	666	646	659	159,300	659
2016-04-11	645	655	628	651	162,400	651
2016-04-08	634	655	628	646	292,100	646
2016-04-07	660	671	642	645	261,900	645
2016-04-06	675	684	648	659	169,900	659
2016-04-05	696	699	667	681	214,900	681
2016-04-04	710	718	700	705	114,800	705
2016-04-01	737	737	708	717	255,500	717
2016-03-31	747	749	737	737	110,300	737
2016-03-30	764	770	734	737	175,300	737
2016-03-29	745	768	742	766	143,200	766
2016-03-28	749	763	740	751	214,000	751
2016-03-25	729	744	724	740	159,500	740
2016-03-24	728	734	723	728	99,400	728
2016-03-23	746	746	728	730	104,800	730
2016-03-22	744	746	733	746	132,100	746
2016-03-18	729	744	723	732	331,300	732
2016-03-17	715	750	715	733	381,600	733
2016-03-16	725	725	703	707	266,700	707
2016-03-15	730	736	726	728	155,300	728
2016-03-14	736	743	727	734	189,300	734
2016-03-11	701	732	696	727	199,800	727
2016-03-10	705	717	697	711	132,100	711
2016-03-09	717	717	690	694	164,500	694
2016-03-08	723	733	692	730	233,900	730
2016-03-07	721	734	715	725	164,400	725
2016-03-04	698	726	695	724	167,800	724
2016-03-03	675	705	675	703	239,500	703
2016-03-02	686	688	672	678	227,900	678
2016-03-01	659	683	659	674	274,100	674
2016-02-29	700	705	662	663	632,300	663
2016-02-26	711	736	707	718	373,100	718
2016-02-25	706	717	704	709	197,200	709
2016-02-24	696	702	689	699	120,800	699
2016-02-23	717	717	696	706	164,100	706
2016-02-22	703	711	690	708	171,400	708
2016-02-19	703	720	692	716	309,100	716
2016-02-18	680	725	680	716	625,300	716
2016-02-17	648	671	648	661	356,700	661
2016-02-16	610	664	610	650	726,300	650
2016-02-15	600	600	564	600	587,700	600
2016-02-12	507	529	497	500	350,200	500
2016-02-10	579	585	533	551	263,400	551
2016-02-09	593	610	574	578	283,000	578
2016-02-08	599	629	595	627	225,100	627
2016-02-05	612	612	579	600	342,200	600
2016-02-04	615	625	609	622	209,200	622
2016-02-03	628	631	616	622	238,600	622
2016-02-02	660	660	638	645	228,400	645
2016-02-01	665	677	657	665	287,600	665
2016-01-29	637	655	616	646	260,400	646
2016-01-28	654	654	625	627	389,600	627
2016-01-27	654	676	653	675	189,400	675
2016-01-26	649	651	635	641	123,500	641
2016-01-25	670	670	642	661	201,500	661
2016-01-22	629	650	629	650	222,500	650
2016-01-21	624	655	612	614	305,400	614
2016-01-20	678	679	608	624	506,900	624
2016-01-19	662	681	657	679	132,400	679
2016-01-18	641	662	639	658	167,400	658
2016-01-15	690	690	664	669	171,700	669
2016-01-14	673	683	658	678	187,000	678
2016-01-13	670	700	667	693	177,000	693
2016-01-12	687	688	648	662	324,400	662
2016-01-08	691	710	690	700	217,300	700
2016-01-07	710	716	694	698	260,000	698
2016-01-06	741	747	717	720	272,800	720
2016-01-05	745	753	733	745	157,500	745
2016-01-04	760	772	749	752	149,200	752

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11月
日	月	火	水	木	金	土
« 10月31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