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
2021-12-30	1,274	1,278	1,260	1,267	46,500	1,267
2021-12-29	1,264	1,281	1,262	1,274	54,100	1,274
2021-12-28	1,260	1,280	1,256	1,272	60,100	1,272
2021-12-27	1,233	1,260	1,231	1,250	82,900	1,250
2021-12-24	1,221	1,251	1,220	1,227	77,400	1,227
2021-12-23	1,209	1,243	1,209	1,228	75,600	1,228
2021-12-22	1,199	1,207	1,183	1,201	76,700	1,201
2021-12-21	1,192	1,200	1,169	1,193	96,100	1,193
2021-12-20	1,233	1,233	1,167	1,170	133,900	1,170
2021-12-17	1,250	1,272	1,239	1,247	119,400	1,247
2021-12-16	1,250	1,264	1,231	1,259	132,400	1,259
2021-12-15	1,195	1,248	1,189	1,226	134,800	1,226
2021-12-14	1,189	1,225	1,174	1,212	188,000	1,212
2021-12-13	1,185	1,207	1,179	1,197	101,800	1,197
2021-12-10	1,157	1,179	1,142	1,168	164,600	1,168
2021-12-09	1,165	1,170	1,150	1,157	75,300	1,157
2021-12-08	1,179	1,189	1,166	1,172	73,800	1,172
2021-12-07	1,145	1,176	1,138	1,175	74,400	1,175
2021-12-06	1,130	1,149	1,125	1,138	79,300	1,138
2021-12-03	1,099	1,123	1,094	1,118	81,900	1,118
2021-12-02	1,115	1,135	1,094	1,094	76,800	1,094
2021-12-01	1,120	1,143	1,088	1,132	119,700	1,132
2021-11-30	1,170	1,175	1,121	1,122	100,000	1,122
2021-11-29	1,181	1,194	1,149	1,149	113,000	1,149
2021-11-26	1,260	1,275	1,205	1,216	121,600	1,216
2021-11-25	1,266	1,285	1,242	1,270	152,500	1,270
2021-11-24	1,318	1,318	1,240	1,256	179,600	1,256
2021-11-22	1,298	1,334	1,277	1,331	137,400	1,331
2021-11-19	1,281	1,307	1,278	1,303	66,300	1,303
2021-11-18	1,281	1,311	1,274	1,304	86,800	1,304
2021-11-17	1,322	1,326	1,284	1,296	71,400	1,296
2021-11-16	1,325	1,348	1,324	1,327	47,600	1,327
2021-11-15	1,320	1,331	1,305	1,317	39,500	1,317
2021-11-12	1,295	1,325	1,294	1,312	43,200	1,312
2021-11-11	1,284	1,310	1,283	1,295	33,800	1,295
2021-11-10	1,279	1,290	1,263	1,285	57,500	1,285
2021-11-09	1,316	1,316	1,278	1,279	38,000	1,279
2021-11-08	1,326	1,347	1,299	1,306	58,700	1,306
2021-11-05	1,315	1,338	1,295	1,326	75,900	1,326
2021-11-04	1,307	1,329	1,307	1,328	63,000	1,328
2021-11-02	1,349	1,359	1,289	1,297	87,500	1,297
2021-11-01	1,327	1,350	1,324	1,345	128,800	1,345
2021-10-29	1,325	1,332	1,303	1,312	126,800	1,312
2021-10-28	1,319	1,336	1,306	1,328	143,200	1,328
2021-10-27	1,326	1,336	1,306	1,329	76,000	1,329
2021-10-26	1,353	1,360	1,328	1,338	74,300	1,338
2021-10-25	1,341	1,367	1,333	1,341	58,100	1,341
2021-10-22	1,335	1,369	1,326	1,352	64,200	1,352
2021-10-21	1,375	1,395	1,344	1,350	133,100	1,350
2021-10-20	1,395	1,409	1,362	1,363	113,700	1,363
2021-10-19	1,378	1,407	1,371	1,378	140,500	1,378
2021-10-18	1,328	1,367	1,328	1,367	113,300	1,367
2021-10-15	1,278	1,330	1,278	1,327	149,800	1,327
2021-10-14	1,230	1,262	1,226	1,260	104,500	1,260
2021-10-13	1,230	1,247	1,208	1,226	150,100	1,226
2021-10-12	1,226	1,233	1,214	1,229	66,100	1,229
2021-10-11	1,218	1,233	1,207	1,232	75,400	1,232
2021-10-08	1,195	1,224	1,189	1,199	113,000	1,199
2021-10-07	1,156	1,183	1,150	1,170	88,100	1,170
2021-10-06	1,188	1,199	1,143	1,143	103,400	1,143
2021-10-05	1,173	1,174	1,132	1,165	91,800	1,165
2021-10-04	1,221	1,238	1,179	1,193	159,800	1,193
2021-10-01	1,239	1,239	1,185	1,193	134,100	1,193
2021-09-30	1,249	1,276	1,234	1,251	170,500	1,251
2021-09-29	1,204	1,240	1,204	1,239	169,900	1,239
2021-09-28	1,235	1,235	1,193	1,222	111,500	1,222
2021-09-27	1,272	1,272	1,221	1,223	92,600	1,223
2021-09-24	1,246	1,260	1,235	1,258	134,400	1,258
2021-09-22	1,222	1,227	1,189	1,195	145,100	1,195
2021-09-21	1,224	1,240	1,210	1,221	112,900	1,221
2021-09-17	1,282	1,282	1,247	1,257	172,900	1,257
2021-09-16	1,346	1,364	1,287	1,292	129,200	1,292
2021-09-15	1,337	1,348	1,330	1,347	102,800	1,347
2021-09-14	1,336	1,350	1,326	1,347	115,000	1,347
2021-09-13	1,345	1,346	1,328	1,335	60,000	1,335
2021-09-10	1,321	1,350	1,320	1,345	87,500	1,345
2021-09-09	1,333	1,349	1,316	1,320	118,800	1,320
2021-09-08	1,360	1,360	1,330	1,354	90,500	1,354
2021-09-07	1,330	1,353	1,318	1,348	112,900	1,348
2021-09-06	1,334	1,336	1,310	1,329	90,500	1,329
2021-09-03	1,307	1,326	1,297	1,318	66,300	1,318
2021-09-02	1,318	1,342	1,291	1,305	91,300	1,305
2021-09-01	1,311	1,317	1,283	1,296	112,400	1,296
2021-08-31	1,302	1,324	1,290	1,311	109,600	1,311
2021-08-30	1,267	1,296	1,267	1,294	82,700	1,294
2021-08-27	1,251	1,262	1,239	1,252	62,300	1,252
2021-08-26	1,286	1,299	1,253	1,257	54,300	1,257
2021-08-25	1,276	1,304	1,273	1,282	80,400	1,282
2021-08-24	1,273	1,289	1,254	1,272	132,500	1,272
2021-08-23	1,264	1,280	1,253	1,261	66,000	1,261
2021-08-20	1,277	1,303	1,239	1,243	123,900	1,243
2021-08-19	1,325	1,327	1,264	1,264	157,500	1,264
2021-08-18	1,352	1,360	1,321	1,334	83,300	1,334
2021-08-17	1,408	1,418	1,344	1,352	187,100	1,352
2021-08-16	1,451	1,473	1,373	1,389	212,300	1,389
2021-08-13	1,475	1,480	1,458	1,473	102,400	1,473
2021-08-12	1,470	1,498	1,455	1,483	138,500	1,483
2021-08-11	1,450	1,482	1,445	1,470	199,200	1,470
2021-08-10	1,419	1,453	1,398	1,432	303,800	1,432
2021-08-06	1,410	1,441	1,377	1,400	195,000	1,400
2021-08-05	1,370	1,412	1,357	1,394	112,700	1,394
2021-08-04	1,390	1,419	1,376	1,382	202,400	1,382
2021-08-03	1,413	1,455	1,396	1,404	251,400	1,404
2021-08-02	1,434	1,520	1,350	1,408	810,300	1,408
2021-07-30	1,337	1,342	1,266	1,284	171,100	1,284
2021-07-29	1,366	1,377	1,305	1,336	265,300	1,336
2021-07-28	1,375	1,384	1,332	1,352	140,200	1,352
2021-07-27	1,349	1,380	1,339	1,380	144,500	1,380
2021-07-26	1,350	1,350	1,305	1,339	86,100	1,339
2021-07-21	1,313	1,327	1,304	1,325	135,500	1,325
2021-07-20	1,264	1,279	1,245	1,270	101,700	1,270
2021-07-19	1,341	1,341	1,259	1,277	169,800	1,277
2021-07-16	1,318	1,348	1,309	1,341	130,700	1,341
2021-07-15	1,307	1,330	1,299	1,320	164,700	1,320
2021-07-14	1,255	1,308	1,239	1,300	149,400	1,300
2021-07-13	1,227	1,253	1,220	1,251	78,100	1,251
2021-07-12	1,219	1,235	1,214	1,224	90,200	1,224
2021-07-09	1,174	1,213	1,155	1,210	194,800	1,210
2021-07-08	1,187	1,216	1,182	1,203	105,500	1,203
2021-07-07	1,203	1,209	1,182	1,193	57,600	1,193
2021-07-06	1,228	1,228	1,201	1,204	50,100	1,204
2021-07-05	1,200	1,238	1,194	1,221	83,300	1,221
2021-07-02	1,222	1,222	1,188	1,207	73,700	1,207
2021-07-01	1,210	1,224	1,188	1,222	131,800	1,222
2021-06-30	1,170	1,228	1,160	1,208	185,400	1,208
2021-06-29	1,186	1,186	1,143	1,148	89,600	1,148
2021-06-28	1,179	1,201	1,158	1,198	69,500	1,198
2021-06-25	1,165	1,182	1,155	1,179	78,800	1,179
2021-06-24	1,168	1,168	1,139	1,146	59,900	1,146
2021-06-23	1,182	1,182	1,147	1,153	58,100	1,153
2021-06-22	1,164	1,183	1,148	1,177	159,000	1,177
2021-06-21	1,175	1,175	1,125	1,136	172,200	1,136
2021-06-18	1,219	1,228	1,185	1,187	123,400	1,187
2021-06-17	1,214	1,230	1,203	1,212	141,500	1,212
2021-06-16	1,189	1,215	1,184	1,213	127,300	1,213
2021-06-15	1,144	1,194	1,142	1,189	288,000	1,189
2021-06-14	1,119	1,137	1,110	1,131	102,700	1,131
2021-06-11	1,113	1,115	1,092	1,108	84,100	1,108
2021-06-10	1,126	1,126	1,093	1,104	88,000	1,104
2021-06-09	1,136	1,136	1,112	1,115	152,400	1,115
2021-06-08	1,097	1,129	1,095	1,123	180,400	1,123
2021-06-07	1,106	1,119	1,095	1,096	109,000	1,096
2021-06-04	1,051	1,096	1,045	1,090	151,000	1,090
2021-06-03	1,058	1,065	1,045	1,048	70,200	1,048
2021-06-02	1,038	1,060	1,027	1,050	106,300	1,050
2021-06-01	1,035	1,043	1,021	1,038	57,500	1,038
2021-05-31	1,038	1,043	1,030	1,032	77,600	1,032
2021-05-28	1,005	1,032	996	1,029	160,300	1,029
2021-05-27	1,001	1,003	985	986	51,900	986
2021-05-26	993	1,001	976	991	85,500	991
2021-05-25	1,008	1,016	995	996	77,800	996
2021-05-24	998	1,004	990	1,000	37,000	1,000
2021-05-21	1,019	1,022	993	994	94,400	994
2021-05-20	990	1,016	990	1,014	142,400	1,014
2021-05-19	1,005	1,008	984	989	129,800	989
2021-05-18	1,000	1,010	983	1,007	74,600	1,007
2021-05-17	1,001	1,010	982	989	75,500	989
2021-05-14	983	1,003	983	1,003	129,700	1,003
2021-05-13	959	974	952	956	96,200	956
2021-05-12	1,027	1,027	966	974	159,200	974
2021-05-11	1,029	1,035	1,013	1,015	141,100	1,015
2021-05-10	1,036	1,044	1,015	1,039	145,900	1,039
2021-05-07	1,069	1,069	1,036	1,036	192,100	1,036
2021-05-06	1,117	1,140	1,069	1,074	239,400	1,074
2021-04-30	1,159	1,159	1,101	1,117	366,700	1,117
2021-04-28	1,117	1,125	1,099	1,119	206,300	1,119
2021-04-27	1,059	1,103	1,055	1,090	145,700	1,090
2021-04-26	1,076	1,079	1,047	1,067	157,600	1,067
2021-04-23	1,107	1,111	1,080	1,080	97,600	1,080
2021-04-22	1,121	1,121	1,094	1,117	53,500	1,117
2021-04-21	1,095	1,120	1,076	1,096	135,000	1,096
2021-04-20	1,098	1,122	1,087	1,113	103,600	1,113
2021-04-19	1,091	1,133	1,086	1,110	145,100	1,110
2021-04-16	1,079	1,099	1,069	1,094	81,500	1,094
2021-04-15	1,068	1,078	1,060	1,078	77,500	1,078
2021-04-14	1,076	1,076	1,057	1,068	58,000	1,068
2021-04-13	1,082	1,089	1,063	1,076	63,500	1,076
2021-04-12	1,091	1,097	1,065	1,082	81,400	1,082
2021-04-09	1,085	1,112	1,077	1,089	88,700	1,089
2021-04-08	1,092	1,092	1,066	1,083	76,200	1,083
2021-04-07	1,082	1,100	1,077	1,100	71,300	1,100
2021-04-06	1,116	1,118	1,077	1,087	56,500	1,087
2021-04-05	1,107	1,117	1,095	1,115	57,100	1,115
2021-04-02	1,078	1,105	1,077	1,105	66,700	1,105
2021-04-01	1,083	1,101	1,074	1,075	78,800	1,075
2021-03-31	1,112	1,112	1,069	1,082	134,600	1,082
2021-03-30	1,094	1,114	1,083	1,112	94,400	1,112
2021-03-29	1,134	1,148	1,081	1,097	176,300	1,097
2021-03-26	1,095	1,120	1,091	1,116	121,900	1,116
2021-03-25	1,084	1,089	1,065	1,078	132,400	1,078
2021-03-24	1,081	1,092	1,055	1,066	146,800	1,066
2021-03-23	1,131	1,136	1,081	1,081	131,900	1,081
2021-03-22	1,175	1,175	1,120	1,122	202,800	1,122
2021-03-19	1,187	1,202	1,156	1,201	134,500	1,201
2021-03-18	1,204	1,204	1,167	1,190	127,600	1,190
2021-03-17	1,198	1,202	1,173	1,201	120,600	1,201
2021-03-16	1,179	1,196	1,167	1,196	73,600	1,196
2021-03-15	1,168	1,199	1,166	1,179	118,500	1,179
2021-03-12	1,118	1,160	1,112	1,159	137,200	1,159
2021-03-11	1,115	1,132	1,107	1,112	135,000	1,112
2021-03-10	1,060	1,119	1,055	1,113	210,100	1,113
2021-03-09	1,024	1,095	1,024	1,071	321,300	1,071
2021-03-08	1,019	1,044	1,000	1,004	233,000	1,004
2021-03-05	982	1,004	946	1,004	176,100	1,004
2021-03-04	975	1,004	967	992	161,500	992
2021-03-03	968	975	961	971	54,600	971
2021-03-02	974	977	960	969	101,700	969
2021-03-01	965	975	952	974	87,500	974
2021-02-26	985	986	950	950	186,200	950
2021-02-25	1,012	1,014	998	1,001	119,900	1,001
2021-02-24	1,028	1,028	997	997	139,100	997
2021-02-22	1,036	1,044	987	1,027	171,400	1,027
2021-02-19	990	1,021	988	1,020	128,700	1,020
2021-02-18	1,030	1,030	1,001	1,007	193,100	1,007
2021-02-17	999	1,038	998	1,029	156,200	1,029
2021-02-16	999	1,020	967	1,008	281,400	1,008
2021-02-15	1,023	1,024	985	1,002	211,300	1,002
2021-02-12	1,050	1,050	1,018	1,020	158,100	1,020
2021-02-10	1,088	1,088	1,031	1,037	264,400	1,037
2021-02-09	1,039	1,115	998	1,080	590,100	1,080
2021-02-08	1,051	1,059	1,003	1,041	294,700	1,041
2021-02-05	1,052	1,053	1,033	1,040	140,300	1,040
2021-02-04	1,049	1,049	1,027	1,044	65,700	1,044
2021-02-03	1,070	1,071	1,044	1,046	152,300	1,046
2021-02-02	1,092	1,121	1,052	1,066	353,400	1,066
2021-02-01	969	1,009	953	1,009	109,100	1,009
2021-01-29	1,008	1,014	965	969	167,900	969
2021-01-28	980	1,000	961	1,000	144,300	1,000
2021-01-27	999	1,008	985	993	49,400	993
2021-01-26	1,020	1,020	992	992	55,100	992
2021-01-25	1,012	1,020	993	1,020	74,600	1,020
2021-01-22	1,035	1,035	1,008	1,010	80,600	1,010
2021-01-21	1,055	1,070	1,039	1,040	75,400	1,040
2021-01-20	1,034	1,053	1,030	1,048	76,500	1,048
2021-01-19	1,042	1,054	1,023	1,034	66,500	1,034
2021-01-18	1,063	1,072	1,036	1,036	89,300	1,036
2021-01-15	1,088	1,091	1,070	1,081	135,700	1,081
2021-01-14	1,090	1,110	1,077	1,082	167,900	1,082
2021-01-13	1,054	1,110	1,042	1,108	153,000	1,108
2021-01-12	1,076	1,079	1,051	1,054	90,400	1,054
2021-01-08	1,072	1,082	1,055	1,070	129,300	1,070
2021-01-07	1,082	1,092	1,057	1,083	122,000	1,083
2021-01-06	1,059	1,074	1,041	1,059	92,000	1,059
2021-01-05	1,046	1,070	1,030	1,054	83,500	1,054
2021-01-04	1,058	1,065	1,027	1,065	81,200	1,065

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