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
2017-12-291,9171,9601,9171,932218,0001,932
2017-12-281,9031,9321,8951,898228,2001,898
2017-12-271,8801,9171,8571,899561,4001,899
2017-12-261,8961,9261,8841,897350,8001,897
2017-12-251,9501,9691,9201,931215,0001,931
2017-12-221,9661,9751,9501,956181,6001,956
2017-12-211,9751,9811,9461,968232,3001,968
2017-12-201,9671,9961,9671,987168,6001,987
2017-12-191,9842,0041,9431,981209,4001,981
2017-12-181,9162,0041,9151,984581,9001,984
2017-12-151,8771,8841,8671,874362,8001,874
2017-12-141,9401,9501,8931,897340,6001,897
2017-12-131,9301,9431,8971,904180,7001,904
2017-12-121,9271,9611,9131,915170,6001,915
2017-12-111,9511,9551,9211,925184,0001,925
2017-12-081,8871,9531,8871,953323,1001,953
2017-12-071,8691,9031,8671,899190,1001,899
2017-12-061,8781,9081,8631,869243,7001,869
2017-12-051,8701,8991,8521,898264,9001,898
2017-12-041,9251,9291,8671,870348,4001,870
2017-12-011,9972,0061,9221,928348,8001,928
2017-11-302,0002,0471,9401,982437,0001,982
2017-11-291,9551,9801,9431,970211,7001,970
2017-11-282,0002,0051,9531,955228,9001,955
2017-11-272,0102,0311,9972,009175,5002,009
2017-11-242,0042,0191,9962,002147,5002,002
2017-11-222,0152,0331,9912,002283,6002,002
2017-11-212,0032,0131,9701,987262,4001,987
2017-11-201,9641,9991,9401,982192,5001,982
2017-11-171,9511,9731,9351,962481,8001,962
2017-11-161,8981,9571,8861,928334,9001,928
2017-11-151,9531,9591,8691,878558,5001,878
2017-11-132,0222,0432,0092,017207,9002,017
2017-11-101,9812,0661,9682,037390,5002,037
2017-11-092,0002,0391,9732,009390,8002,009
2017-11-081,9591,9841,9491,982205,8001,982
2017-11-071,9701,9861,9431,961461,6001,961
2017-11-062,0402,0811,9801,985355,5001,985
2017-11-022,0752,0952,0202,050436,4002,050
2017-11-011,9752,0821,9372,0771,223,5002,077
2017-10-311,9111,9771,8921,966765,4001,966
2017-10-301,9471,9691,8601,9491,984,1001,949
2017-10-272,0262,1032,0182,098403,6002,098
2017-10-262,0002,0631,9872,044283,3002,044
2017-10-252,0352,0592,0082,016395,0002,016
2017-10-242,0052,0721,9832,052397,5002,052
2017-10-231,9972,0741,9882,028451,3002,028
2017-10-201,9721,9841,9491,973370,2001,973
2017-10-192,0062,0191,9562,005763,2002,005
2017-10-182,0192,0382,0052,020283,3002,020
2017-10-172,0132,0372,0052,019451,5002,019
2017-10-162,1442,1442,0242,033722,4002,033
2017-10-132,0782,1352,0692,132396,5002,132
2017-10-122,0542,0772,0352,071263,9002,071
2017-10-112,0482,0802,0212,027243,8002,027
2017-10-102,0502,0622,0072,036322,9002,036
2017-10-062,0452,0612,0142,048214,9002,048
2017-10-052,0962,1042,0202,023294,7002,023
2017-10-042,1202,1282,0822,096214,8002,096
2017-10-032,1212,1362,0702,119231,2002,119
2017-10-022,1702,1702,0992,109490,4002,109
2017-09-292,1012,1962,1002,192819,2002,192
2017-09-282,0162,0751,9952,070504,6002,070
2017-09-272,0352,0522,0002,014268,3002,014
2017-09-262,0842,0841,9531,999902,8001,999
2017-09-252,0872,1372,0862,095428,8002,095
2017-09-222,1072,1702,0472,065474,3002,065
2017-09-212,1002,1462,0742,079516,6002,079
2017-09-202,0912,1252,0782,106266,8002,106
2017-09-192,1062,1272,0782,109362,5002,109
2017-09-152,0252,0832,0252,057777,2002,057
2017-09-142,0912,0931,9922,045905,5002,045
2017-09-132,0872,1802,0822,141675,9002,141
2017-09-122,0402,1042,0242,083761,8002,083
2017-09-111,9452,0151,9451,968313,0001,968
2017-09-081,9781,9851,9301,943557,3001,943
2017-09-071,9021,9501,8921,898308,0001,898
2017-09-061,8561,9211,8221,912324,5001,912
2017-09-052,0102,0161,8591,896652,0001,896
2017-09-042,0492,0561,9521,984447,0001,984
2017-09-012,1212,1282,0272,043837,2002,043
2017-08-312,1582,1652,0812,083431,7002,083
2017-08-302,2082,2082,0792,140602,2002,140
2017-08-292,1972,2372,1562,194553,4002,194
2017-08-282,2032,2532,1962,242545,1002,242
2017-08-252,1852,2072,1452,203491,5002,203
2017-08-242,1122,1892,1102,185636,7002,185
2017-08-232,1022,1132,0672,111420,5002,111
2017-08-222,0082,1272,0082,107565,6002,107
2017-08-212,0382,0411,9952,021326,6002,021
2017-08-182,0582,0722,0092,038582,6002,038
2017-08-172,0742,1452,0722,124487,4002,124
2017-08-162,0162,0832,0162,053281,7002,053
2017-08-152,0342,0982,0232,031426,8002,031
2017-08-141,9702,0141,9451,972379,4001,972
2017-08-102,0032,0561,9942,014346,7002,014
2017-08-092,0882,0881,9852,004447,2002,004
2017-08-082,0502,1252,0482,096372,5002,096
2017-08-072,0632,0842,0162,026269,0002,026
2017-08-042,0252,0952,0232,023342,8002,023
2017-08-032,1392,1512,0232,025602,0002,025
2017-08-022,0642,1292,0352,102506,1002,102
2017-08-012,1482,1751,9502,025802,1002,025
2017-07-311,9722,1561,8252,1101,732,8002,110
2017-07-282,2502,2592,1462,191634,6002,191
2017-07-272,2272,2722,2012,271467,1002,271
2017-07-262,2562,2792,2002,228578,6002,228
2017-07-252,2952,2962,2332,263561,6002,263
2017-07-242,3372,3832,2522,292480,0002,292
2017-07-212,3102,4002,2992,353465,1002,353
2017-07-202,2202,2832,2162,282407,9002,282
2017-07-192,1902,2432,1602,205439,0002,205
2017-07-182,0892,1862,0812,185536,2002,185
2017-07-142,1102,1312,0912,125230,3002,125
2017-07-132,1202,1232,0802,110307,4002,110
2017-07-122,0922,1342,0512,082395,7002,082
2017-07-112,1092,1452,0622,103419,4002,103
2017-07-102,1082,1682,0802,099528,8002,099
2017-07-072,0482,1402,0232,140922,7002,140
2017-07-061,9532,0581,9412,0581,199,6002,058
2017-07-051,8341,9841,8281,9841,178,1001,984
2017-07-041,9001,9091,8001,809462,5001,809
2017-07-031,7851,9111,7851,9091,087,9001,909
2017-06-301,7381,7781,7191,775431,0001,775
2017-06-291,7471,7881,7261,778497,6001,778
2017-06-281,7801,7801,7191,722358,7001,722
2017-06-271,7591,7851,7451,772520,9001,772
2017-06-261,7021,7591,7021,754506,9001,754
2017-06-231,7501,7661,6751,683374,6001,683
2017-06-221,7151,7591,7151,742444,6001,742
2017-06-211,6801,7261,6801,710450,2001,710
2017-06-201,6541,6831,6291,672428,0001,672
2017-06-191,6091,6331,5941,630283,2001,630
2017-06-161,5851,6231,5851,603479,1001,603
2017-06-151,6261,6351,5701,594390,5001,594
2017-06-141,6551,7091,6381,641432,0001,641
2017-06-131,6851,6851,6341,640513,4001,640
2017-06-121,6991,7071,6271,706576,0001,706
2017-06-091,7151,7191,6851,699376,3001,699
2017-06-081,7041,7561,7001,726588,2001,726
2017-06-071,6921,7101,6341,699641,4001,699
2017-06-061,7151,7341,6811,707561,7001,707
2017-06-051,6581,7281,6551,723767,8001,723
2017-06-021,6501,7121,6481,677598,5001,677
2017-06-011,6781,6781,6141,629796,7001,629
2017-05-311,6531,7081,6461,651677,5001,651
2017-05-301,6591,6791,6351,659512,4001,659
2017-05-291,6951,7201,6621,668493,8001,668
2017-05-261,6791,7121,6731,692553,1001,692
2017-05-251,7311,7561,6601,679517,6001,679
2017-05-241,6891,7331,6801,724719,7001,724
2017-05-231,6801,6931,6391,653772,3001,653
2017-05-221,6071,6891,5981,672846,6001,672
2017-05-191,5581,5971,5351,588544,4001,588
2017-05-181,5611,5951,5391,546584,5001,546
2017-05-171,6101,6311,5921,608409,1001,608
2017-05-161,6411,6491,6041,627765,8001,627
2017-05-151,5821,6421,5571,630825,8001,630
2017-05-121,6101,6441,5761,5851,037,1001,585
2017-05-111,5471,6261,5271,6181,501,8001,618
2017-05-101,5011,5321,4841,507769,5001,507
2017-05-091,4751,4981,4691,495915,5001,495
2017-05-081,4421,4591,4171,456944,0001,456
2017-05-021,3911,4621,3911,4121,620,7001,412
2017-05-011,3471,3801,3301,370646,2001,370
2017-04-281,3551,3641,3231,331689,4001,331
2017-04-271,3751,3991,3361,3581,043,3001,358
2017-04-261,3401,4001,2941,3746,693,1001,374
2017-04-251,3411,4811,3371,4441,697,1001,444
2017-04-241,3511,3651,3131,343799,1001,343
2017-04-211,3371,4001,3301,341763,9001,341
2017-04-201,3851,4001,3121,3431,594,7001,343
2017-04-191,2351,3991,2311,3584,238,6001,358
2017-04-181,2491,2591,2211,2331,790,2001,233
2017-04-171,2701,2891,2421,244847,6001,244
2017-04-141,2671,3061,2611,287711,6001,287
2017-04-131,2311,2791,2301,274926,8001,274
2017-04-121,2871,2951,2441,2571,054,5001,257
2017-04-111,3601,3651,2491,3002,158,5001,300
2017-04-101,5351,5951,5271,578286,3001,578
2017-04-071,5201,5471,4981,523221,1001,523
2017-04-061,5881,5881,5111,522292,2001,522
2017-04-051,5841,6381,5771,602175,5001,602
2017-04-041,6601,6651,5501,579311,4001,579
2017-04-031,6851,6881,6551,666202,9001,666
2017-03-311,7191,7331,6601,660363,9001,660
2017-03-301,7201,7291,6681,681403,0001,681
2017-03-291,7561,7971,6991,728292,3001,728
2017-03-281,7091,7651,7031,754365,1001,754
2017-03-271,6601,7131,6481,693207,4001,693
2017-03-241,7001,7131,6521,686266,0001,686
2017-03-231,7281,7491,6891,704206,9001,704
2017-03-221,7691,7701,7131,730320,2001,730
2017-03-211,7661,8311,7491,806344,9001,806
2017-03-171,7101,7831,7001,766320,7001,766
2017-03-161,7301,7681,6841,695490,2001,695
2017-03-151,7551,7591,6951,730347,4001,730
2017-03-141,6601,7621,6581,755439,4001,755
2017-03-131,6491,7011,6401,677360,8001,677
2017-03-101,6101,7001,6051,684598,0001,684
2017-03-091,5561,6101,5491,596238,1001,596
2017-03-081,5561,5611,5071,552315,4001,552
2017-03-071,5761,6201,5511,560328,2001,560
2017-03-061,5251,5941,5181,580491,4001,580
2017-03-031,4511,5331,4421,495533,6001,495
2017-03-021,4191,4881,4181,451461,8001,451
2017-03-011,3801,4291,3591,389745,0001,389
2017-02-281,3291,3911,3291,343383,5001,343
2017-02-271,3121,3291,3001,318226,6001,318
2017-02-241,2871,3351,2791,327245,0001,327
2017-02-231,3051,3191,2851,293150,4001,293
2017-02-221,3311,3361,2981,304172,4001,304
2017-02-211,3061,3381,3061,322227,1001,322
2017-02-201,3011,3031,2711,299130,4001,299
2017-02-171,2691,3191,2491,312241,7001,312
2017-02-161,2791,2971,2611,281144,1001,281
2017-02-151,2481,2921,2431,279319,4001,279
2017-02-141,2651,2681,2321,232153,4001,232
2017-02-131,2691,2791,2531,259137,8001,259
2017-02-101,2381,2661,2331,262178,7001,262
2017-02-091,1991,2601,1941,247337,9001,247
2017-02-081,2251,2471,1911,201491,4001,201
2017-02-071,1541,2291,1541,227743,2001,227
2017-02-061,1031,1151,0961,097104,0001,097
2017-02-031,1071,1111,0861,096217,8001,096
2017-02-021,1291,1361,1091,11092,3001,110
2017-02-011,1121,1311,1041,12173,3001,121
2017-01-311,1201,1301,1081,11990,6001,119
2017-01-301,1361,1381,1281,12960,0001,129
2017-01-271,1561,1561,1301,143139,9001,143
2017-01-261,1111,1501,1101,145235,6001,145
2017-01-251,1081,1161,1001,103117,5001,103
2017-01-241,1021,1181,0971,10092,9001,100
2017-01-231,0931,1201,0901,102110,5001,102
2017-01-201,1001,1041,0931,099110,3001,099
2017-01-191,0941,1051,0801,10077,0001,100
2017-01-181,0511,0871,0511,08182,6001,081
2017-01-171,0811,0941,0621,06797,6001,067
2017-01-161,1201,1201,0861,09190,9001,091
2017-01-131,0821,1241,0821,122144,0001,122
2017-01-121,0961,0971,0801,086128,4001,086
2017-01-111,0941,1051,0841,095106,2001,095
2017-01-101,1041,1081,0841,094140,5001,094
2017-01-061,0991,1141,0961,114141,8001,114
2017-01-051,0791,1171,0791,104202,1001,104
2017-01-041,0791,0951,0691,078217,1001,078

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