6817 スミダコーポレーション(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,285	1,301	1,273	1,288	58,800	1,288
2019-12-27	1,300	1,308	1,281	1,282	69,200	1,282
2019-12-26	1,258	1,286	1,258	1,286	65,600	1,286
2019-12-25	1,300	1,304	1,261	1,264	67,700	1,264
2019-12-24	1,292	1,317	1,287	1,313	44,200	1,313
2019-12-23	1,312	1,319	1,297	1,304	76,400	1,304
2019-12-20	1,313	1,320	1,298	1,312	60,200	1,312
2019-12-19	1,306	1,312	1,299	1,309	36,900	1,309
2019-12-18	1,311	1,321	1,293	1,306	60,900	1,306
2019-12-17	1,310	1,322	1,304	1,312	84,400	1,312
2019-12-16	1,341	1,341	1,310	1,319	95,100	1,319
2019-12-13	1,347	1,356	1,326	1,326	73,400	1,326
2019-12-12	1,336	1,359	1,314	1,317	44,700	1,317
2019-12-11	1,336	1,342	1,314	1,324	79,900	1,324
2019-12-10	1,368	1,368	1,345	1,349	82,200	1,349
2019-12-09	1,385	1,408	1,376	1,384	96,300	1,384
2019-12-06	1,360	1,378	1,354	1,368	57,700	1,368
2019-12-05	1,367	1,382	1,363	1,364	83,800	1,364
2019-12-04	1,336	1,363	1,328	1,361	88,800	1,361
2019-12-03	1,300	1,355	1,298	1,355	112,100	1,355
2019-12-02	1,298	1,333	1,298	1,325	115,400	1,325
2019-11-29	1,305	1,324	1,274	1,287	189,700	1,287
2019-11-28	1,333	1,333	1,293	1,297	164,100	1,297
2019-11-27	1,297	1,345	1,283	1,338	274,700	1,338
2019-11-26	1,280	1,295	1,266	1,267	92,900	1,267
2019-11-25	1,303	1,306	1,295	1,305	33,100	1,305
2019-11-22	1,300	1,304	1,287	1,302	58,400	1,302
2019-11-21	1,307	1,319	1,269	1,294	94,000	1,294
2019-11-20	1,269	1,307	1,269	1,302	109,000	1,302
2019-11-19	1,292	1,292	1,250	1,286	89,300	1,286
2019-11-18	1,275	1,305	1,271	1,280	129,600	1,280
2019-11-15	1,245	1,268	1,235	1,257	82,200	1,257
2019-11-14	1,249	1,256	1,231	1,243	111,500	1,243
2019-11-13	1,243	1,253	1,218	1,252	74,700	1,252
2019-11-12	1,215	1,249	1,208	1,248	86,800	1,248
2019-11-11	1,241	1,254	1,221	1,221	44,900	1,221
2019-11-08	1,249	1,266	1,234	1,244	98,800	1,244
2019-11-07	1,276	1,282	1,243	1,249	127,400	1,249
2019-11-06	1,268	1,283	1,256	1,279	121,700	1,279
2019-11-05	1,278	1,284	1,256	1,268	172,100	1,268
2019-11-01	1,231	1,283	1,221	1,278	305,300	1,278
2019-10-31	1,170	1,253	1,170	1,219	500,800	1,219
2019-10-30	1,121	1,121	1,077	1,080	262,500	1,080
2019-10-29	1,123	1,139	1,115	1,134	102,600	1,134
2019-10-28	1,108	1,119	1,097	1,110	71,100	1,110
2019-10-25	1,098	1,106	1,081	1,106	68,000	1,106
2019-10-24	1,103	1,103	1,092	1,098	32,200	1,098
2019-10-23	1,086	1,102	1,069	1,097	71,800	1,097
2019-10-21	1,095	1,100	1,078	1,081	49,300	1,081
2019-10-18	1,091	1,109	1,089	1,095	52,700	1,095
2019-10-17	1,091	1,091	1,075	1,080	45,100	1,080
2019-10-16	1,099	1,123	1,092	1,094	65,100	1,094
2019-10-15	1,083	1,095	1,078	1,083	47,900	1,083
2019-10-11	1,068	1,068	1,048	1,059	102,800	1,059
2019-10-10	1,040	1,072	1,030	1,068	109,700	1,068
2019-10-09	1,025	1,033	1,013	1,022	57,900	1,022
2019-10-08	1,042	1,060	1,038	1,043	74,500	1,043
2019-10-07	1,024	1,040	1,014	1,030	64,500	1,030
2019-10-04	1,015	1,025	1,004	1,012	54,600	1,012
2019-10-03	1,022	1,023	999	1,015	87,800	1,015
2019-10-02	1,051	1,058	1,038	1,053	76,600	1,053
2019-10-01	1,018	1,059	1,018	1,051	93,700	1,051
2019-09-30	999	1,019	995	1,000	75,900	1,000
2019-09-27	1,025	1,030	999	1,008	99,000	1,008
2019-09-26	1,032	1,059	1,031	1,032	77,600	1,032
2019-09-25	1,043	1,044	1,020	1,022	48,000	1,022
2019-09-24	1,048	1,067	1,042	1,047	55,400	1,047
2019-09-20	1,050	1,054	1,039	1,039	83,300	1,039
2019-09-19	1,051	1,075	1,044	1,050	74,000	1,050
2019-09-18	1,075	1,075	1,043	1,055	83,300	1,055
2019-09-17	1,093	1,093	1,068	1,075	81,200	1,075
2019-09-13	1,138	1,141	1,080	1,104	213,300	1,104
2019-09-12	1,058	1,134	1,054	1,120	313,000	1,120
2019-09-11	1,014	1,047	1,012	1,044	118,900	1,044
2019-09-10	1,017	1,018	1,005	1,014	81,500	1,014
2019-09-09	1,009	1,011	998	1,006	59,100	1,006
2019-09-06	1,012	1,018	993	1,004	105,300	1,004
2019-09-05	975	1,015	974	1,001	103,200	1,001
2019-09-04	975	977	953	968	92,900	968
2019-09-03	972	994	970	982	85,500	982
2019-09-02	998	999	975	982	78,300	982
2019-08-30	963	1,000	959	1,000	105,100	1,000
2019-08-29	965	974	945	953	116,600	953
2019-08-28	966	980	966	969	77,700	969
2019-08-27	971	976	962	966	89,700	966
2019-08-26	972	980	958	966	103,600	966
2019-08-23	1,003	1,009	994	1,005	87,300	1,005
2019-08-22	1,018	1,030	1,005	1,008	97,500	1,008
2019-08-21	995	1,011	988	1,008	70,100	1,008
2019-08-20	997	1,011	993	1,008	97,100	1,008
2019-08-19	1,000	1,019	999	999	113,700	999
2019-08-16	979	997	979	989	100,500	989
2019-08-15	968	978	955	977	113,600	977
2019-08-14	1,000	1,022	989	996	164,900	996
2019-08-13	977	978	955	971	183,800	971
2019-08-09	993	1,013	992	999	64,500	999
2019-08-08	1,010	1,015	982	993	166,600	993
2019-08-07	983	1,023	983	1,001	153,500	1,001
2019-08-06	973	993	945	989	168,900	989
2019-08-05	1,062	1,062	977	1,003	404,800	1,003
2019-08-02	1,069	1,094	1,053	1,087	254,600	1,087
2019-08-01	1,050	1,084	1,025	1,070	517,300	1,070
2019-07-31	1,155	1,174	1,138	1,158	85,800	1,158
2019-07-30	1,151	1,169	1,140	1,166	150,500	1,166
2019-07-29	1,164	1,179	1,146	1,149	105,600	1,149
2019-07-26	1,167	1,173	1,140	1,151	95,000	1,151
2019-07-25	1,197	1,201	1,176	1,187	108,600	1,187
2019-07-24	1,177	1,198	1,171	1,197	107,600	1,197
2019-07-23	1,129	1,176	1,129	1,167	104,300	1,167
2019-07-22	1,140	1,147	1,129	1,131	92,800	1,131
2019-07-19	1,105	1,143	1,098	1,140	100,600	1,140
2019-07-18	1,128	1,128	1,106	1,107	109,900	1,107
2019-07-17	1,149	1,156	1,138	1,140	79,600	1,140
2019-07-16	1,153	1,184	1,146	1,161	105,300	1,161
2019-07-12	1,187	1,187	1,155	1,163	87,900	1,163
2019-07-11	1,155	1,182	1,150	1,174	69,800	1,174
2019-07-10	1,133	1,166	1,131	1,158	79,600	1,158
2019-07-09	1,168	1,171	1,145	1,150	72,400	1,150
2019-07-08	1,192	1,192	1,171	1,175	100,500	1,175
2019-07-05	1,188	1,194	1,179	1,193	77,800	1,193
2019-07-04	1,182	1,207	1,181	1,202	95,000	1,202
2019-07-03	1,217	1,218	1,170	1,178	155,100	1,178
2019-07-02	1,230	1,230	1,204	1,216	79,200	1,216
2019-07-01	1,186	1,232	1,186	1,227	223,400	1,227
2019-06-28	1,170	1,170	1,142	1,156	114,400	1,156
2019-06-27	1,104	1,150	1,104	1,149	151,000	1,149
2019-06-26	1,111	1,134	1,096	1,099	143,000	1,099
2019-06-25	1,135	1,142	1,113	1,117	107,400	1,117
2019-06-24	1,118	1,143	1,112	1,137	100,600	1,137
2019-06-21	1,133	1,154	1,123	1,135	157,800	1,135
2019-06-20	1,138	1,142	1,115	1,133	96,200	1,133
2019-06-19	1,115	1,145	1,110	1,139	133,300	1,139
2019-06-18	1,107	1,130	1,084	1,089	95,500	1,089
2019-06-17	1,124	1,125	1,105	1,115	83,400	1,115
2019-06-14	1,135	1,143	1,123	1,138	53,400	1,138
2019-06-13	1,153	1,164	1,130	1,135	97,800	1,135
2019-06-12	1,182	1,184	1,161	1,170	89,700	1,170
2019-06-11	1,181	1,194	1,166	1,188	53,600	1,188
2019-06-10	1,167	1,187	1,165	1,182	84,600	1,182
2019-06-07	1,117	1,161	1,112	1,160	109,400	1,160
2019-06-06	1,142	1,144	1,115	1,115	139,800	1,115
2019-06-05	1,148	1,185	1,148	1,154	177,900	1,154
2019-06-04	1,070	1,107	1,070	1,106	197,700	1,106
2019-06-03	1,087	1,105	1,050	1,060	176,700	1,060
2019-05-31	1,141	1,141	1,111	1,117	142,500	1,117
2019-05-30	1,109	1,152	1,109	1,149	90,800	1,149
2019-05-29	1,111	1,125	1,087	1,121	121,500	1,121
2019-05-28	1,115	1,144	1,115	1,137	111,500	1,137
2019-05-27	1,122	1,141	1,113	1,122	81,500	1,122
2019-05-24	1,086	1,114	1,072	1,112	155,900	1,112
2019-05-23	1,134	1,143	1,097	1,113	112,500	1,113
2019-05-22	1,137	1,165	1,124	1,146	243,900	1,146
2019-05-21	1,140	1,144	1,070	1,116	400,000	1,116
2019-05-20	1,177	1,208	1,166	1,170	152,500	1,170
2019-05-17	1,208	1,208	1,177	1,192	96,400	1,192
2019-05-16	1,220	1,223	1,174	1,186	120,000	1,186
2019-05-15	1,193	1,229	1,180	1,222	149,400	1,222
2019-05-14	1,164	1,208	1,140	1,205	273,000	1,205
2019-05-13	1,243	1,243	1,187	1,193	259,300	1,193
2019-05-10	1,279	1,285	1,251	1,260	259,000	1,260
2019-05-09	1,306	1,312	1,279	1,279	322,400	1,279
2019-05-08	1,378	1,419	1,282	1,318	913,400	1,318
2019-05-07	1,640	1,640	1,516	1,530	217,400	1,530
2019-04-26	1,673	1,678	1,629	1,652	95,200	1,652
2019-04-25	1,660	1,676	1,626	1,673	142,700	1,673
2019-04-24	1,699	1,704	1,675	1,675	98,600	1,675
2019-04-23	1,726	1,726	1,683	1,713	83,900	1,713
2019-04-22	1,725	1,748	1,708	1,714	81,000	1,714
2019-04-19	1,706	1,748	1,706	1,746	93,900	1,746
2019-04-18	1,734	1,734	1,705	1,711	64,000	1,711
2019-04-17	1,697	1,742	1,695	1,736	130,100	1,736
2019-04-16	1,716	1,721	1,685	1,697	105,800	1,697
2019-04-15	1,688	1,737	1,680	1,731	181,600	1,731
2019-04-12	1,644	1,657	1,615	1,653	95,800	1,653
2019-04-11	1,656	1,656	1,629	1,642	84,900	1,642
2019-04-10	1,650	1,668	1,634	1,663	103,300	1,663
2019-04-09	1,663	1,691	1,645	1,688	130,800	1,688
2019-04-08	1,735	1,738	1,674	1,679	140,400	1,679
2019-04-05	1,722	1,728	1,685	1,719	146,300	1,719
2019-04-04	1,688	1,741	1,660	1,711	223,200	1,711
2019-04-03	1,619	1,685	1,618	1,682	216,100	1,682
2019-04-02	1,620	1,631	1,592	1,615	106,600	1,615
2019-04-01	1,566	1,636	1,566	1,593	173,800	1,593
2019-03-29	1,561	1,603	1,548	1,562	136,000	1,562
2019-03-28	1,540	1,540	1,496	1,523	149,800	1,523
2019-03-27	1,570	1,584	1,552	1,565	100,800	1,565
2019-03-26	1,501	1,562	1,501	1,555	159,200	1,555
2019-03-25	1,523	1,530	1,492	1,504	121,300	1,504
2019-03-22	1,550	1,586	1,550	1,563	122,500	1,563
2019-03-20	1,510	1,551	1,502	1,546	99,000	1,546
2019-03-19	1,494	1,535	1,488	1,510	104,300	1,510
2019-03-18	1,453	1,504	1,439	1,499	112,600	1,499
2019-03-15	1,438	1,465	1,429	1,431	67,700	1,431
2019-03-14	1,476	1,481	1,436	1,436	88,800	1,436
2019-03-13	1,511	1,513	1,461	1,462	107,600	1,462
2019-03-12	1,503	1,561	1,502	1,528	195,700	1,528
2019-03-11	1,495	1,502	1,460	1,477	106,600	1,477
2019-03-08	1,527	1,545	1,492	1,504	177,200	1,504
2019-03-07	1,592	1,606	1,538	1,542	253,700	1,542
2019-03-06	1,552	1,597	1,537	1,585	296,100	1,585
2019-03-05	1,521	1,565	1,517	1,542	228,000	1,542
2019-03-04	1,467	1,539	1,461	1,529	246,400	1,529
2019-03-01	1,443	1,467	1,437	1,460	242,600	1,460
2019-02-28	1,417	1,431	1,392	1,400	164,600	1,400
2019-02-27	1,473	1,480	1,409	1,419	218,300	1,419
2019-02-26	1,491	1,497	1,479	1,485	92,900	1,485
2019-02-25	1,500	1,502	1,472	1,488	98,700	1,488
2019-02-22	1,473	1,490	1,466	1,483	157,500	1,483
2019-02-21	1,503	1,510	1,463	1,472	263,600	1,472
2019-02-20	1,516	1,538	1,508	1,515	124,900	1,515
2019-02-19	1,506	1,531	1,492	1,527	136,900	1,527
2019-02-18	1,501	1,528	1,495	1,497	167,900	1,497
2019-02-15	1,483	1,533	1,483	1,491	182,700	1,491
2019-02-14	1,488	1,543	1,476	1,523	424,600	1,523
2019-02-13	1,345	1,495	1,323	1,493	499,900	1,493
2019-02-12	1,192	1,353	1,172	1,349	562,100	1,349
2019-02-08	1,212	1,232	1,185	1,192	116,200	1,192
2019-02-07	1,249	1,278	1,233	1,242	112,200	1,242
2019-02-06	1,263	1,270	1,248	1,260	77,100	1,260
2019-02-05	1,240	1,262	1,237	1,257	94,200	1,257
2019-02-04	1,195	1,240	1,194	1,228	138,000	1,228
2019-02-01	1,217	1,221	1,191	1,192	92,600	1,192
2019-01-31	1,195	1,223	1,190	1,217	216,100	1,217
2019-01-30	1,214	1,221	1,177	1,179	141,800	1,179
2019-01-29	1,216	1,216	1,176	1,195	216,400	1,195
2019-01-28	1,214	1,233	1,185	1,221	281,900	1,221
2019-01-25	1,211	1,219	1,156	1,201	777,000	1,201
2019-01-24	1,226	1,260	1,217	1,254	85,900	1,254
2019-01-23	1,219	1,237	1,194	1,226	138,100	1,226
2019-01-22	1,245	1,272	1,241	1,249	172,400	1,249
2019-01-21	1,217	1,246	1,194	1,228	117,500	1,228
2019-01-18	1,192	1,216	1,186	1,203	136,900	1,203
2019-01-17	1,196	1,218	1,181	1,199	117,300	1,199
2019-01-16	1,220	1,233	1,186	1,194	123,000	1,194
2019-01-15	1,150	1,214	1,135	1,204	147,600	1,204
2019-01-11	1,178	1,200	1,154	1,165	155,400	1,165
2019-01-10	1,183	1,200	1,160	1,175	182,200	1,175
2019-01-09	1,219	1,220	1,163	1,175	236,000	1,175
2019-01-08	1,192	1,242	1,171	1,227	177,500	1,227
2019-01-07	1,196	1,225	1,190	1,191	168,500	1,191
2019-01-04	1,207	1,211	1,130	1,167	273,300	1,167

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