6817 スミダコーポレーション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,917	1,960	1,917	1,932	218,000	1,932
2017-12-28	1,903	1,932	1,895	1,898	228,200	1,898
2017-12-27	1,880	1,917	1,857	1,899	561,400	1,899
2017-12-26	1,896	1,926	1,884	1,897	350,800	1,897
2017-12-25	1,950	1,969	1,920	1,931	215,000	1,931
2017-12-22	1,966	1,975	1,950	1,956	181,600	1,956
2017-12-21	1,975	1,981	1,946	1,968	232,300	1,968
2017-12-20	1,967	1,996	1,967	1,987	168,600	1,987
2017-12-19	1,984	2,004	1,943	1,981	209,400	1,981
2017-12-18	1,916	2,004	1,915	1,984	581,900	1,984
2017-12-15	1,877	1,884	1,867	1,874	362,800	1,874
2017-12-14	1,940	1,950	1,893	1,897	340,600	1,897
2017-12-13	1,930	1,943	1,897	1,904	180,700	1,904
2017-12-12	1,927	1,961	1,913	1,915	170,600	1,915
2017-12-11	1,951	1,955	1,921	1,925	184,000	1,925
2017-12-08	1,887	1,953	1,887	1,953	323,100	1,953
2017-12-07	1,869	1,903	1,867	1,899	190,100	1,899
2017-12-06	1,878	1,908	1,863	1,869	243,700	1,869
2017-12-05	1,870	1,899	1,852	1,898	264,900	1,898
2017-12-04	1,925	1,929	1,867	1,870	348,400	1,870
2017-12-01	1,997	2,006	1,922	1,928	348,800	1,928
2017-11-30	2,000	2,047	1,940	1,982	437,000	1,982
2017-11-29	1,955	1,980	1,943	1,970	211,700	1,970
2017-11-28	2,000	2,005	1,953	1,955	228,900	1,955
2017-11-27	2,010	2,031	1,997	2,009	175,500	2,009
2017-11-24	2,004	2,019	1,996	2,002	147,500	2,002
2017-11-22	2,015	2,033	1,991	2,002	283,600	2,002
2017-11-21	2,003	2,013	1,970	1,987	262,400	1,987
2017-11-20	1,964	1,999	1,940	1,982	192,500	1,982
2017-11-17	1,951	1,973	1,935	1,962	481,800	1,962
2017-11-16	1,898	1,957	1,886	1,928	334,900	1,928
2017-11-15	1,953	1,959	1,869	1,878	558,500	1,878
2017-11-13	2,022	2,043	2,009	2,017	207,900	2,017
2017-11-10	1,981	2,066	1,968	2,037	390,500	2,037
2017-11-09	2,000	2,039	1,973	2,009	390,800	2,009
2017-11-08	1,959	1,984	1,949	1,982	205,800	1,982
2017-11-07	1,970	1,986	1,943	1,961	461,600	1,961
2017-11-06	2,040	2,081	1,980	1,985	355,500	1,985
2017-11-02	2,075	2,095	2,020	2,050	436,400	2,050
2017-11-01	1,975	2,082	1,937	2,077	1,223,500	2,077
2017-10-31	1,911	1,977	1,892	1,966	765,400	1,966
2017-10-30	1,947	1,969	1,860	1,949	1,984,100	1,949
2017-10-27	2,026	2,103	2,018	2,098	403,600	2,098
2017-10-26	2,000	2,063	1,987	2,044	283,300	2,044
2017-10-25	2,035	2,059	2,008	2,016	395,000	2,016
2017-10-24	2,005	2,072	1,983	2,052	397,500	2,052
2017-10-23	1,997	2,074	1,988	2,028	451,300	2,028
2017-10-20	1,972	1,984	1,949	1,973	370,200	1,973
2017-10-19	2,006	2,019	1,956	2,005	763,200	2,005
2017-10-18	2,019	2,038	2,005	2,020	283,300	2,020
2017-10-17	2,013	2,037	2,005	2,019	451,500	2,019
2017-10-16	2,144	2,144	2,024	2,033	722,400	2,033
2017-10-13	2,078	2,135	2,069	2,132	396,500	2,132
2017-10-12	2,054	2,077	2,035	2,071	263,900	2,071
2017-10-11	2,048	2,080	2,021	2,027	243,800	2,027
2017-10-10	2,050	2,062	2,007	2,036	322,900	2,036
2017-10-06	2,045	2,061	2,014	2,048	214,900	2,048
2017-10-05	2,096	2,104	2,020	2,023	294,700	2,023
2017-10-04	2,120	2,128	2,082	2,096	214,800	2,096
2017-10-03	2,121	2,136	2,070	2,119	231,200	2,119
2017-10-02	2,170	2,170	2,099	2,109	490,400	2,109
2017-09-29	2,101	2,196	2,100	2,192	819,200	2,192
2017-09-28	2,016	2,075	1,995	2,070	504,600	2,070
2017-09-27	2,035	2,052	2,000	2,014	268,300	2,014
2017-09-26	2,084	2,084	1,953	1,999	902,800	1,999
2017-09-25	2,087	2,137	2,086	2,095	428,800	2,095
2017-09-22	2,107	2,170	2,047	2,065	474,300	2,065
2017-09-21	2,100	2,146	2,074	2,079	516,600	2,079
2017-09-20	2,091	2,125	2,078	2,106	266,800	2,106
2017-09-19	2,106	2,127	2,078	2,109	362,500	2,109
2017-09-15	2,025	2,083	2,025	2,057	777,200	2,057
2017-09-14	2,091	2,093	1,992	2,045	905,500	2,045
2017-09-13	2,087	2,180	2,082	2,141	675,900	2,141
2017-09-12	2,040	2,104	2,024	2,083	761,800	2,083
2017-09-11	1,945	2,015	1,945	1,968	313,000	1,968
2017-09-08	1,978	1,985	1,930	1,943	557,300	1,943
2017-09-07	1,902	1,950	1,892	1,898	308,000	1,898
2017-09-06	1,856	1,921	1,822	1,912	324,500	1,912
2017-09-05	2,010	2,016	1,859	1,896	652,000	1,896
2017-09-04	2,049	2,056	1,952	1,984	447,000	1,984
2017-09-01	2,121	2,128	2,027	2,043	837,200	2,043
2017-08-31	2,158	2,165	2,081	2,083	431,700	2,083
2017-08-30	2,208	2,208	2,079	2,140	602,200	2,140
2017-08-29	2,197	2,237	2,156	2,194	553,400	2,194
2017-08-28	2,203	2,253	2,196	2,242	545,100	2,242
2017-08-25	2,185	2,207	2,145	2,203	491,500	2,203
2017-08-24	2,112	2,189	2,110	2,185	636,700	2,185
2017-08-23	2,102	2,113	2,067	2,111	420,500	2,111
2017-08-22	2,008	2,127	2,008	2,107	565,600	2,107
2017-08-21	2,038	2,041	1,995	2,021	326,600	2,021
2017-08-18	2,058	2,072	2,009	2,038	582,600	2,038
2017-08-17	2,074	2,145	2,072	2,124	487,400	2,124
2017-08-16	2,016	2,083	2,016	2,053	281,700	2,053
2017-08-15	2,034	2,098	2,023	2,031	426,800	2,031
2017-08-14	1,970	2,014	1,945	1,972	379,400	1,972
2017-08-10	2,003	2,056	1,994	2,014	346,700	2,014
2017-08-09	2,088	2,088	1,985	2,004	447,200	2,004
2017-08-08	2,050	2,125	2,048	2,096	372,500	2,096
2017-08-07	2,063	2,084	2,016	2,026	269,000	2,026
2017-08-04	2,025	2,095	2,023	2,023	342,800	2,023
2017-08-03	2,139	2,151	2,023	2,025	602,000	2,025
2017-08-02	2,064	2,129	2,035	2,102	506,100	2,102
2017-08-01	2,148	2,175	1,950	2,025	802,100	2,025
2017-07-31	1,972	2,156	1,825	2,110	1,732,800	2,110
2017-07-28	2,250	2,259	2,146	2,191	634,600	2,191
2017-07-27	2,227	2,272	2,201	2,271	467,100	2,271
2017-07-26	2,256	2,279	2,200	2,228	578,600	2,228
2017-07-25	2,295	2,296	2,233	2,263	561,600	2,263
2017-07-24	2,337	2,383	2,252	2,292	480,000	2,292
2017-07-21	2,310	2,400	2,299	2,353	465,100	2,353
2017-07-20	2,220	2,283	2,216	2,282	407,900	2,282
2017-07-19	2,190	2,243	2,160	2,205	439,000	2,205
2017-07-18	2,089	2,186	2,081	2,185	536,200	2,185
2017-07-14	2,110	2,131	2,091	2,125	230,300	2,125
2017-07-13	2,120	2,123	2,080	2,110	307,400	2,110
2017-07-12	2,092	2,134	2,051	2,082	395,700	2,082
2017-07-11	2,109	2,145	2,062	2,103	419,400	2,103
2017-07-10	2,108	2,168	2,080	2,099	528,800	2,099
2017-07-07	2,048	2,140	2,023	2,140	922,700	2,140
2017-07-06	1,953	2,058	1,941	2,058	1,199,600	2,058
2017-07-05	1,834	1,984	1,828	1,984	1,178,100	1,984
2017-07-04	1,900	1,909	1,800	1,809	462,500	1,809
2017-07-03	1,785	1,911	1,785	1,909	1,087,900	1,909
2017-06-30	1,738	1,778	1,719	1,775	431,000	1,775
2017-06-29	1,747	1,788	1,726	1,778	497,600	1,778
2017-06-28	1,780	1,780	1,719	1,722	358,700	1,722
2017-06-27	1,759	1,785	1,745	1,772	520,900	1,772
2017-06-26	1,702	1,759	1,702	1,754	506,900	1,754
2017-06-23	1,750	1,766	1,675	1,683	374,600	1,683
2017-06-22	1,715	1,759	1,715	1,742	444,600	1,742
2017-06-21	1,680	1,726	1,680	1,710	450,200	1,710
2017-06-20	1,654	1,683	1,629	1,672	428,000	1,672
2017-06-19	1,609	1,633	1,594	1,630	283,200	1,630
2017-06-16	1,585	1,623	1,585	1,603	479,100	1,603
2017-06-15	1,626	1,635	1,570	1,594	390,500	1,594
2017-06-14	1,655	1,709	1,638	1,641	432,000	1,641
2017-06-13	1,685	1,685	1,634	1,640	513,400	1,640
2017-06-12	1,699	1,707	1,627	1,706	576,000	1,706
2017-06-09	1,715	1,719	1,685	1,699	376,300	1,699
2017-06-08	1,704	1,756	1,700	1,726	588,200	1,726
2017-06-07	1,692	1,710	1,634	1,699	641,400	1,699
2017-06-06	1,715	1,734	1,681	1,707	561,700	1,707
2017-06-05	1,658	1,728	1,655	1,723	767,800	1,723
2017-06-02	1,650	1,712	1,648	1,677	598,500	1,677
2017-06-01	1,678	1,678	1,614	1,629	796,700	1,629
2017-05-31	1,653	1,708	1,646	1,651	677,500	1,651
2017-05-30	1,659	1,679	1,635	1,659	512,400	1,659
2017-05-29	1,695	1,720	1,662	1,668	493,800	1,668
2017-05-26	1,679	1,712	1,673	1,692	553,100	1,692
2017-05-25	1,731	1,756	1,660	1,679	517,600	1,679
2017-05-24	1,689	1,733	1,680	1,724	719,700	1,724
2017-05-23	1,680	1,693	1,639	1,653	772,300	1,653
2017-05-22	1,607	1,689	1,598	1,672	846,600	1,672
2017-05-19	1,558	1,597	1,535	1,588	544,400	1,588
2017-05-18	1,561	1,595	1,539	1,546	584,500	1,546
2017-05-17	1,610	1,631	1,592	1,608	409,100	1,608
2017-05-16	1,641	1,649	1,604	1,627	765,800	1,627
2017-05-15	1,582	1,642	1,557	1,630	825,800	1,630
2017-05-12	1,610	1,644	1,576	1,585	1,037,100	1,585
2017-05-11	1,547	1,626	1,527	1,618	1,501,800	1,618
2017-05-10	1,501	1,532	1,484	1,507	769,500	1,507
2017-05-09	1,475	1,498	1,469	1,495	915,500	1,495
2017-05-08	1,442	1,459	1,417	1,456	944,000	1,456
2017-05-02	1,391	1,462	1,391	1,412	1,620,700	1,412
2017-05-01	1,347	1,380	1,330	1,370	646,200	1,370
2017-04-28	1,355	1,364	1,323	1,331	689,400	1,331
2017-04-27	1,375	1,399	1,336	1,358	1,043,300	1,358
2017-04-26	1,340	1,400	1,294	1,374	6,693,100	1,374
2017-04-25	1,341	1,481	1,337	1,444	1,697,100	1,444
2017-04-24	1,351	1,365	1,313	1,343	799,100	1,343
2017-04-21	1,337	1,400	1,330	1,341	763,900	1,341
2017-04-20	1,385	1,400	1,312	1,343	1,594,700	1,343
2017-04-19	1,235	1,399	1,231	1,358	4,238,600	1,358
2017-04-18	1,249	1,259	1,221	1,233	1,790,200	1,233
2017-04-17	1,270	1,289	1,242	1,244	847,600	1,244
2017-04-14	1,267	1,306	1,261	1,287	711,600	1,287
2017-04-13	1,231	1,279	1,230	1,274	926,800	1,274
2017-04-12	1,287	1,295	1,244	1,257	1,054,500	1,257
2017-04-11	1,360	1,365	1,249	1,300	2,158,500	1,300
2017-04-10	1,535	1,595	1,527	1,578	286,300	1,578
2017-04-07	1,520	1,547	1,498	1,523	221,100	1,523
2017-04-06	1,588	1,588	1,511	1,522	292,200	1,522
2017-04-05	1,584	1,638	1,577	1,602	175,500	1,602
2017-04-04	1,660	1,665	1,550	1,579	311,400	1,579
2017-04-03	1,685	1,688	1,655	1,666	202,900	1,666
2017-03-31	1,719	1,733	1,660	1,660	363,900	1,660
2017-03-30	1,720	1,729	1,668	1,681	403,000	1,681
2017-03-29	1,756	1,797	1,699	1,728	292,300	1,728
2017-03-28	1,709	1,765	1,703	1,754	365,100	1,754
2017-03-27	1,660	1,713	1,648	1,693	207,400	1,693
2017-03-24	1,700	1,713	1,652	1,686	266,000	1,686
2017-03-23	1,728	1,749	1,689	1,704	206,900	1,704
2017-03-22	1,769	1,770	1,713	1,730	320,200	1,730
2017-03-21	1,766	1,831	1,749	1,806	344,900	1,806
2017-03-17	1,710	1,783	1,700	1,766	320,700	1,766
2017-03-16	1,730	1,768	1,684	1,695	490,200	1,695
2017-03-15	1,755	1,759	1,695	1,730	347,400	1,730
2017-03-14	1,660	1,762	1,658	1,755	439,400	1,755
2017-03-13	1,649	1,701	1,640	1,677	360,800	1,677
2017-03-10	1,610	1,700	1,605	1,684	598,000	1,684
2017-03-09	1,556	1,610	1,549	1,596	238,100	1,596
2017-03-08	1,556	1,561	1,507	1,552	315,400	1,552
2017-03-07	1,576	1,620	1,551	1,560	328,200	1,560
2017-03-06	1,525	1,594	1,518	1,580	491,400	1,580
2017-03-03	1,451	1,533	1,442	1,495	533,600	1,495
2017-03-02	1,419	1,488	1,418	1,451	461,800	1,451
2017-03-01	1,380	1,429	1,359	1,389	745,000	1,389
2017-02-28	1,329	1,391	1,329	1,343	383,500	1,343
2017-02-27	1,312	1,329	1,300	1,318	226,600	1,318
2017-02-24	1,287	1,335	1,279	1,327	245,000	1,327
2017-02-23	1,305	1,319	1,285	1,293	150,400	1,293
2017-02-22	1,331	1,336	1,298	1,304	172,400	1,304
2017-02-21	1,306	1,338	1,306	1,322	227,100	1,322
2017-02-20	1,301	1,303	1,271	1,299	130,400	1,299
2017-02-17	1,269	1,319	1,249	1,312	241,700	1,312
2017-02-16	1,279	1,297	1,261	1,281	144,100	1,281
2017-02-15	1,248	1,292	1,243	1,279	319,400	1,279
2017-02-14	1,265	1,268	1,232	1,232	153,400	1,232
2017-02-13	1,269	1,279	1,253	1,259	137,800	1,259
2017-02-10	1,238	1,266	1,233	1,262	178,700	1,262
2017-02-09	1,199	1,260	1,194	1,247	337,900	1,247
2017-02-08	1,225	1,247	1,191	1,201	491,400	1,201
2017-02-07	1,154	1,229	1,154	1,227	743,200	1,227
2017-02-06	1,103	1,115	1,096	1,097	104,000	1,097
2017-02-03	1,107	1,111	1,086	1,096	217,800	1,096
2017-02-02	1,129	1,136	1,109	1,110	92,300	1,110
2017-02-01	1,112	1,131	1,104	1,121	73,300	1,121
2017-01-31	1,120	1,130	1,108	1,119	90,600	1,119
2017-01-30	1,136	1,138	1,128	1,129	60,000	1,129
2017-01-27	1,156	1,156	1,130	1,143	139,900	1,143
2017-01-26	1,111	1,150	1,110	1,145	235,600	1,145
2017-01-25	1,108	1,116	1,100	1,103	117,500	1,103
2017-01-24	1,102	1,118	1,097	1,100	92,900	1,100
2017-01-23	1,093	1,120	1,090	1,102	110,500	1,102
2017-01-20	1,100	1,104	1,093	1,099	110,300	1,099
2017-01-19	1,094	1,105	1,080	1,100	77,000	1,100
2017-01-18	1,051	1,087	1,051	1,081	82,600	1,081
2017-01-17	1,081	1,094	1,062	1,067	97,600	1,067
2017-01-16	1,120	1,120	1,086	1,091	90,900	1,091
2017-01-13	1,082	1,124	1,082	1,122	144,000	1,122
2017-01-12	1,096	1,097	1,080	1,086	128,400	1,086
2017-01-11	1,094	1,105	1,084	1,095	106,200	1,095
2017-01-10	1,104	1,108	1,084	1,094	140,500	1,094
2017-01-06	1,099	1,114	1,096	1,114	141,800	1,114
2017-01-05	1,079	1,117	1,079	1,104	202,100	1,104
2017-01-04	1,079	1,095	1,069	1,078	217,100	1,078

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