1. HOME >
  2. 株価時系列 >
  3. 6817 >
  4. 2021年

6817 スミダコーポレーション(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2741,2781,2601,26746,5001,267
2021-12-291,2641,2811,2621,27454,1001,274
2021-12-281,2601,2801,2561,27260,1001,272
2021-12-271,2331,2601,2311,25082,9001,250
2021-12-241,2211,2511,2201,22777,4001,227
2021-12-231,2091,2431,2091,22875,6001,228
2021-12-221,1991,2071,1831,20176,7001,201
2021-12-211,1921,2001,1691,19396,1001,193
2021-12-201,2331,2331,1671,170133,9001,170
2021-12-171,2501,2721,2391,247119,4001,247
2021-12-161,2501,2641,2311,259132,4001,259
2021-12-151,1951,2481,1891,226134,8001,226
2021-12-141,1891,2251,1741,212188,0001,212
2021-12-131,1851,2071,1791,197101,8001,197
2021-12-101,1571,1791,1421,168164,6001,168
2021-12-091,1651,1701,1501,15775,3001,157
2021-12-081,1791,1891,1661,17273,8001,172
2021-12-071,1451,1761,1381,17574,4001,175
2021-12-061,1301,1491,1251,13879,3001,138
2021-12-031,0991,1231,0941,11881,9001,118
2021-12-021,1151,1351,0941,09476,8001,094
2021-12-011,1201,1431,0881,132119,7001,132
2021-11-301,1701,1751,1211,122100,0001,122
2021-11-291,1811,1941,1491,149113,0001,149
2021-11-261,2601,2751,2051,216121,6001,216
2021-11-251,2661,2851,2421,270152,5001,270
2021-11-241,3181,3181,2401,256179,6001,256
2021-11-221,2981,3341,2771,331137,4001,331
2021-11-191,2811,3071,2781,30366,3001,303
2021-11-181,2811,3111,2741,30486,8001,304
2021-11-171,3221,3261,2841,29671,4001,296
2021-11-161,3251,3481,3241,32747,6001,327
2021-11-151,3201,3311,3051,31739,5001,317
2021-11-121,2951,3251,2941,31243,2001,312
2021-11-111,2841,3101,2831,29533,8001,295
2021-11-101,2791,2901,2631,28557,5001,285
2021-11-091,3161,3161,2781,27938,0001,279
2021-11-081,3261,3471,2991,30658,7001,306
2021-11-051,3151,3381,2951,32675,9001,326
2021-11-041,3071,3291,3071,32863,0001,328
2021-11-021,3491,3591,2891,29787,5001,297
2021-11-011,3271,3501,3241,345128,8001,345
2021-10-291,3251,3321,3031,312126,8001,312
2021-10-281,3191,3361,3061,328143,2001,328
2021-10-271,3261,3361,3061,32976,0001,329
2021-10-261,3531,3601,3281,33874,3001,338
2021-10-251,3411,3671,3331,34158,1001,341
2021-10-221,3351,3691,3261,35264,2001,352
2021-10-211,3751,3951,3441,350133,1001,350
2021-10-201,3951,4091,3621,363113,7001,363
2021-10-191,3781,4071,3711,378140,5001,378
2021-10-181,3281,3671,3281,367113,3001,367
2021-10-151,2781,3301,2781,327149,8001,327
2021-10-141,2301,2621,2261,260104,5001,260
2021-10-131,2301,2471,2081,226150,1001,226
2021-10-121,2261,2331,2141,22966,1001,229
2021-10-111,2181,2331,2071,23275,4001,232
2021-10-081,1951,2241,1891,199113,0001,199
2021-10-071,1561,1831,1501,17088,1001,170
2021-10-061,1881,1991,1431,143103,4001,143
2021-10-051,1731,1741,1321,16591,8001,165
2021-10-041,2211,2381,1791,193159,8001,193
2021-10-011,2391,2391,1851,193134,1001,193
2021-09-301,2491,2761,2341,251170,5001,251
2021-09-291,2041,2401,2041,239169,9001,239
2021-09-281,2351,2351,1931,222111,5001,222
2021-09-271,2721,2721,2211,22392,6001,223
2021-09-241,2461,2601,2351,258134,4001,258
2021-09-221,2221,2271,1891,195145,1001,195
2021-09-211,2241,2401,2101,221112,9001,221
2021-09-171,2821,2821,2471,257172,9001,257
2021-09-161,3461,3641,2871,292129,2001,292
2021-09-151,3371,3481,3301,347102,8001,347
2021-09-141,3361,3501,3261,347115,0001,347
2021-09-131,3451,3461,3281,33560,0001,335
2021-09-101,3211,3501,3201,34587,5001,345
2021-09-091,3331,3491,3161,320118,8001,320
2021-09-081,3601,3601,3301,35490,5001,354
2021-09-071,3301,3531,3181,348112,9001,348
2021-09-061,3341,3361,3101,32990,5001,329
2021-09-031,3071,3261,2971,31866,3001,318
2021-09-021,3181,3421,2911,30591,3001,305
2021-09-011,3111,3171,2831,296112,4001,296
2021-08-311,3021,3241,2901,311109,6001,311
2021-08-301,2671,2961,2671,29482,7001,294
2021-08-271,2511,2621,2391,25262,3001,252
2021-08-261,2861,2991,2531,25754,3001,257
2021-08-251,2761,3041,2731,28280,4001,282
2021-08-241,2731,2891,2541,272132,5001,272
2021-08-231,2641,2801,2531,26166,0001,261
2021-08-201,2771,3031,2391,243123,9001,243
2021-08-191,3251,3271,2641,264157,5001,264
2021-08-181,3521,3601,3211,33483,3001,334
2021-08-171,4081,4181,3441,352187,1001,352
2021-08-161,4511,4731,3731,389212,3001,389
2021-08-131,4751,4801,4581,473102,4001,473
2021-08-121,4701,4981,4551,483138,5001,483
2021-08-111,4501,4821,4451,470199,2001,470
2021-08-101,4191,4531,3981,432303,8001,432
2021-08-061,4101,4411,3771,400195,0001,400
2021-08-051,3701,4121,3571,394112,7001,394
2021-08-041,3901,4191,3761,382202,4001,382
2021-08-031,4131,4551,3961,404251,4001,404
2021-08-021,4341,5201,3501,408810,3001,408
2021-07-301,3371,3421,2661,284171,1001,284
2021-07-291,3661,3771,3051,336265,3001,336
2021-07-281,3751,3841,3321,352140,2001,352
2021-07-271,3491,3801,3391,380144,5001,380
2021-07-261,3501,3501,3051,33986,1001,339
2021-07-211,3131,3271,3041,325135,5001,325
2021-07-201,2641,2791,2451,270101,7001,270
2021-07-191,3411,3411,2591,277169,8001,277
2021-07-161,3181,3481,3091,341130,7001,341
2021-07-151,3071,3301,2991,320164,7001,320
2021-07-141,2551,3081,2391,300149,4001,300
2021-07-131,2271,2531,2201,25178,1001,251
2021-07-121,2191,2351,2141,22490,2001,224
2021-07-091,1741,2131,1551,210194,8001,210
2021-07-081,1871,2161,1821,203105,5001,203
2021-07-071,2031,2091,1821,19357,6001,193
2021-07-061,2281,2281,2011,20450,1001,204
2021-07-051,2001,2381,1941,22183,3001,221
2021-07-021,2221,2221,1881,20773,7001,207
2021-07-011,2101,2241,1881,222131,8001,222
2021-06-301,1701,2281,1601,208185,4001,208
2021-06-291,1861,1861,1431,14889,6001,148
2021-06-281,1791,2011,1581,19869,5001,198
2021-06-251,1651,1821,1551,17978,8001,179
2021-06-241,1681,1681,1391,14659,9001,146
2021-06-231,1821,1821,1471,15358,1001,153
2021-06-221,1641,1831,1481,177159,0001,177
2021-06-211,1751,1751,1251,136172,2001,136
2021-06-181,2191,2281,1851,187123,4001,187
2021-06-171,2141,2301,2031,212141,5001,212
2021-06-161,1891,2151,1841,213127,3001,213
2021-06-151,1441,1941,1421,189288,0001,189
2021-06-141,1191,1371,1101,131102,7001,131
2021-06-111,1131,1151,0921,10884,1001,108
2021-06-101,1261,1261,0931,10488,0001,104
2021-06-091,1361,1361,1121,115152,4001,115
2021-06-081,0971,1291,0951,123180,4001,123
2021-06-071,1061,1191,0951,096109,0001,096
2021-06-041,0511,0961,0451,090151,0001,090
2021-06-031,0581,0651,0451,04870,2001,048
2021-06-021,0381,0601,0271,050106,3001,050
2021-06-011,0351,0431,0211,03857,5001,038
2021-05-311,0381,0431,0301,03277,6001,032
2021-05-281,0051,0329961,029160,3001,029
2021-05-271,0011,00398598651,900986
2021-05-269931,00197699185,500991
2021-05-251,0081,01699599677,800996
2021-05-249981,0049901,00037,0001,000
2021-05-211,0191,02299399494,400994
2021-05-209901,0169901,014142,4001,014
2021-05-191,0051,008984989129,800989
2021-05-181,0001,0109831,00774,6001,007
2021-05-171,0011,01098298975,500989
2021-05-149831,0039831,003129,7001,003
2021-05-1395997495295696,200956
2021-05-121,0271,027966974159,200974
2021-05-111,0291,0351,0131,015141,1001,015
2021-05-101,0361,0441,0151,039145,9001,039
2021-05-071,0691,0691,0361,036192,1001,036
2021-05-061,1171,1401,0691,074239,4001,074
2021-04-301,1591,1591,1011,117366,7001,117
2021-04-281,1171,1251,0991,119206,3001,119
2021-04-271,0591,1031,0551,090145,7001,090
2021-04-261,0761,0791,0471,067157,6001,067
2021-04-231,1071,1111,0801,08097,6001,080
2021-04-221,1211,1211,0941,11753,5001,117
2021-04-211,0951,1201,0761,096135,0001,096
2021-04-201,0981,1221,0871,113103,6001,113
2021-04-191,0911,1331,0861,110145,1001,110
2021-04-161,0791,0991,0691,09481,5001,094
2021-04-151,0681,0781,0601,07877,5001,078
2021-04-141,0761,0761,0571,06858,0001,068
2021-04-131,0821,0891,0631,07663,5001,076
2021-04-121,0911,0971,0651,08281,4001,082
2021-04-091,0851,1121,0771,08988,7001,089
2021-04-081,0921,0921,0661,08376,2001,083
2021-04-071,0821,1001,0771,10071,3001,100
2021-04-061,1161,1181,0771,08756,5001,087
2021-04-051,1071,1171,0951,11557,1001,115
2021-04-021,0781,1051,0771,10566,7001,105
2021-04-011,0831,1011,0741,07578,8001,075
2021-03-311,1121,1121,0691,082134,6001,082
2021-03-301,0941,1141,0831,11294,4001,112
2021-03-291,1341,1481,0811,097176,3001,097
2021-03-261,0951,1201,0911,116121,9001,116
2021-03-251,0841,0891,0651,078132,4001,078
2021-03-241,0811,0921,0551,066146,8001,066
2021-03-231,1311,1361,0811,081131,9001,081
2021-03-221,1751,1751,1201,122202,8001,122
2021-03-191,1871,2021,1561,201134,5001,201
2021-03-181,2041,2041,1671,190127,6001,190
2021-03-171,1981,2021,1731,201120,6001,201
2021-03-161,1791,1961,1671,19673,6001,196
2021-03-151,1681,1991,1661,179118,5001,179
2021-03-121,1181,1601,1121,159137,2001,159
2021-03-111,1151,1321,1071,112135,0001,112
2021-03-101,0601,1191,0551,113210,1001,113
2021-03-091,0241,0951,0241,071321,3001,071
2021-03-081,0191,0441,0001,004233,0001,004
2021-03-059821,0049461,004176,1001,004
2021-03-049751,004967992161,500992
2021-03-0396897596197154,600971
2021-03-02974977960969101,700969
2021-03-0196597595297487,500974
2021-02-26985986950950186,200950
2021-02-251,0121,0149981,001119,9001,001
2021-02-241,0281,028997997139,100997
2021-02-221,0361,0449871,027171,4001,027
2021-02-199901,0219881,020128,7001,020
2021-02-181,0301,0301,0011,007193,1001,007
2021-02-179991,0389981,029156,2001,029
2021-02-169991,0209671,008281,4001,008
2021-02-151,0231,0249851,002211,3001,002
2021-02-121,0501,0501,0181,020158,1001,020
2021-02-101,0881,0881,0311,037264,4001,037
2021-02-091,0391,1159981,080590,1001,080
2021-02-081,0511,0591,0031,041294,7001,041
2021-02-051,0521,0531,0331,040140,3001,040
2021-02-041,0491,0491,0271,04465,7001,044
2021-02-031,0701,0711,0441,046152,3001,046
2021-02-021,0921,1211,0521,066353,4001,066
2021-02-019691,0099531,009109,1001,009
2021-01-291,0081,014965969167,900969
2021-01-289801,0009611,000144,3001,000
2021-01-279991,00898599349,400993
2021-01-261,0201,02099299255,100992
2021-01-251,0121,0209931,02074,6001,020
2021-01-221,0351,0351,0081,01080,6001,010
2021-01-211,0551,0701,0391,04075,4001,040
2021-01-201,0341,0531,0301,04876,5001,048
2021-01-191,0421,0541,0231,03466,5001,034
2021-01-181,0631,0721,0361,03689,3001,036
2021-01-151,0881,0911,0701,081135,7001,081
2021-01-141,0901,1101,0771,082167,9001,082
2021-01-131,0541,1101,0421,108153,0001,108
2021-01-121,0761,0791,0511,05490,4001,054
2021-01-081,0721,0821,0551,070129,3001,070
2021-01-071,0821,0921,0571,083122,0001,083
2021-01-061,0591,0741,0411,05992,0001,059
2021-01-051,0461,0701,0301,05483,5001,054
2021-01-041,0581,0651,0271,06581,2001,065

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