6817 スミダコーポレーション(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,355 | 1,403 | 1,354 | 1,374 | 184,400 | 1,374 |
| 2022-12-29 | 1,335 | 1,350 | 1,312 | 1,343 | 174,000 | 1,343 |
| 2022-12-28 | 1,368 | 1,383 | 1,343 | 1,359 | 155,300 | 1,359 |
| 2022-12-27 | 1,366 | 1,390 | 1,358 | 1,371 | 125,100 | 1,371 |
| 2022-12-26 | 1,343 | 1,383 | 1,343 | 1,379 | 148,800 | 1,379 |
| 2022-12-23 | 1,355 | 1,375 | 1,338 | 1,355 | 209,600 | 1,355 |
| 2022-12-22 | 1,425 | 1,452 | 1,395 | 1,404 | 167,600 | 1,404 |
| 2022-12-21 | 1,395 | 1,442 | 1,362 | 1,415 | 309,600 | 1,415 |
| 2022-12-20 | 1,452 | 1,457 | 1,383 | 1,416 | 283,500 | 1,416 |
| 2022-12-19 | 1,472 | 1,476 | 1,450 | 1,456 | 134,800 | 1,456 |
| 2022-12-16 | 1,475 | 1,507 | 1,475 | 1,505 | 227,500 | 1,505 |
| 2022-12-15 | 1,491 | 1,509 | 1,475 | 1,500 | 163,300 | 1,500 |
| 2022-12-14 | 1,565 | 1,571 | 1,496 | 1,501 | 217,400 | 1,501 |
| 2022-12-13 | 1,550 | 1,571 | 1,522 | 1,525 | 276,000 | 1,525 |
| 2022-12-12 | 1,488 | 1,547 | 1,476 | 1,531 | 195,900 | 1,531 |
| 2022-12-09 | 1,461 | 1,508 | 1,460 | 1,495 | 141,000 | 1,495 |
| 2022-12-08 | 1,484 | 1,484 | 1,447 | 1,470 | 176,000 | 1,470 |
| 2022-12-07 | 1,491 | 1,504 | 1,460 | 1,487 | 147,600 | 1,487 |
| 2022-12-06 | 1,500 | 1,513 | 1,481 | 1,502 | 147,700 | 1,502 |
| 2022-12-05 | 1,508 | 1,512 | 1,488 | 1,508 | 139,400 | 1,508 |
| 2022-12-02 | 1,496 | 1,522 | 1,486 | 1,508 | 179,900 | 1,508 |
| 2022-12-01 | 1,458 | 1,523 | 1,456 | 1,518 | 255,700 | 1,518 |
| 2022-11-30 | 1,397 | 1,465 | 1,390 | 1,462 | 245,100 | 1,462 |
| 2022-11-29 | 1,421 | 1,426 | 1,396 | 1,403 | 277,600 | 1,403 |
| 2022-11-28 | 1,483 | 1,489 | 1,442 | 1,448 | 183,100 | 1,448 |
| 2022-11-25 | 1,480 | 1,498 | 1,468 | 1,494 | 219,700 | 1,494 |
| 2022-11-24 | 1,444 | 1,485 | 1,433 | 1,474 | 275,000 | 1,474 |
| 2022-11-22 | 1,443 | 1,447 | 1,393 | 1,403 | 226,800 | 1,403 |
| 2022-11-21 | 1,358 | 1,450 | 1,343 | 1,429 | 370,600 | 1,429 |
| 2022-11-18 | 1,342 | 1,377 | 1,342 | 1,353 | 121,000 | 1,353 |
| 2022-11-17 | 1,331 | 1,366 | 1,327 | 1,350 | 121,900 | 1,350 |
| 2022-11-16 | 1,340 | 1,389 | 1,326 | 1,358 | 450,500 | 1,358 |
| 2022-11-15 | 1,275 | 1,337 | 1,274 | 1,326 | 317,400 | 1,326 |
| 2022-11-14 | 1,300 | 1,300 | 1,270 | 1,284 | 134,400 | 1,284 |
| 2022-11-11 | 1,299 | 1,307 | 1,262 | 1,285 | 195,500 | 1,285 |
| 2022-11-10 | 1,280 | 1,298 | 1,264 | 1,273 | 247,300 | 1,273 |
| 2022-11-09 | 1,317 | 1,321 | 1,286 | 1,290 | 271,000 | 1,290 |
| 2022-11-08 | 1,321 | 1,343 | 1,309 | 1,325 | 228,800 | 1,325 |
| 2022-11-07 | 1,320 | 1,344 | 1,305 | 1,335 | 325,300 | 1,335 |
| 2022-11-04 | 1,279 | 1,337 | 1,276 | 1,327 | 692,900 | 1,327 |
| 2022-11-02 | 1,250 | 1,321 | 1,214 | 1,284 | 1,629,100 | 1,284 |
| 2022-11-01 | 1,135 | 1,135 | 1,109 | 1,135 | 364,900 | 1,135 |
| 2022-10-31 | 949 | 985 | 940 | 985 | 177,400 | 985 |
| 2022-10-28 | 920 | 939 | 916 | 926 | 238,100 | 926 |
| 2022-10-27 | 922 | 934 | 914 | 926 | 145,900 | 926 |
| 2022-10-26 | 954 | 957 | 928 | 929 | 104,600 | 929 |
| 2022-10-25 | 951 | 953 | 938 | 950 | 87,300 | 950 |
| 2022-10-24 | 937 | 953 | 930 | 936 | 114,800 | 936 |
| 2022-10-21 | 931 | 938 | 917 | 920 | 79,300 | 920 |
| 2022-10-20 | 928 | 936 | 919 | 932 | 103,400 | 932 |
| 2022-10-19 | 954 | 955 | 937 | 938 | 66,800 | 938 |
| 2022-10-18 | 950 | 954 | 936 | 954 | 107,700 | 954 |
| 2022-10-17 | 953 | 961 | 931 | 935 | 74,700 | 935 |
| 2022-10-14 | 949 | 986 | 934 | 968 | 131,700 | 968 |
| 2022-10-13 | 925 | 943 | 907 | 934 | 198,200 | 934 |
| 2022-10-12 | 976 | 976 | 929 | 940 | 161,600 | 940 |
| 2022-10-11 | 1,011 | 1,016 | 960 | 969 | 167,200 | 969 |
| 2022-10-07 | 1,030 | 1,038 | 1,014 | 1,027 | 116,400 | 1,027 |
| 2022-10-06 | 1,064 | 1,077 | 1,052 | 1,052 | 130,100 | 1,052 |
| 2022-10-05 | 1,071 | 1,080 | 1,056 | 1,076 | 137,700 | 1,076 |
| 2022-10-04 | 1,055 | 1,088 | 1,046 | 1,052 | 133,500 | 1,052 |
| 2022-10-03 | 1,000 | 1,039 | 1,000 | 1,025 | 159,900 | 1,025 |
| 2022-09-30 | 1,008 | 1,022 | 983 | 1,011 | 189,600 | 1,011 |
| 2022-09-29 | 1,058 | 1,061 | 1,033 | 1,035 | 149,200 | 1,035 |
| 2022-09-28 | 1,041 | 1,043 | 1,020 | 1,036 | 210,000 | 1,036 |
| 2022-09-27 | 1,048 | 1,063 | 1,024 | 1,045 | 186,000 | 1,045 |
| 2022-09-26 | 1,022 | 1,032 | 1,004 | 1,029 | 201,700 | 1,029 |
| 2022-09-22 | 1,032 | 1,057 | 1,022 | 1,052 | 112,600 | 1,052 |
| 2022-09-21 | 1,053 | 1,053 | 1,034 | 1,044 | 72,100 | 1,044 |
| 2022-09-20 | 1,082 | 1,101 | 1,061 | 1,065 | 119,700 | 1,065 |
| 2022-09-16 | 1,056 | 1,079 | 1,051 | 1,062 | 146,500 | 1,062 |
| 2022-09-15 | 1,066 | 1,079 | 1,053 | 1,070 | 99,600 | 1,070 |
| 2022-09-14 | 1,039 | 1,069 | 1,030 | 1,064 | 146,100 | 1,064 |
| 2022-09-13 | 1,065 | 1,076 | 1,038 | 1,061 | 180,400 | 1,061 |
| 2022-09-12 | 987 | 1,065 | 987 | 1,056 | 380,200 | 1,056 |
| 2022-09-09 | 956 | 978 | 954 | 977 | 138,500 | 977 |
| 2022-09-08 | 946 | 960 | 931 | 960 | 122,800 | 960 |
| 2022-09-07 | 936 | 938 | 921 | 936 | 83,300 | 936 |
| 2022-09-06 | 951 | 955 | 932 | 936 | 164,500 | 936 |
| 2022-09-05 | 937 | 963 | 937 | 951 | 74,300 | 951 |
| 2022-09-02 | 960 | 960 | 929 | 939 | 74,900 | 939 |
| 2022-09-01 | 965 | 968 | 950 | 952 | 83,500 | 952 |
| 2022-08-31 | 985 | 990 | 967 | 974 | 116,900 | 974 |
| 2022-08-30 | 985 | 999 | 985 | 998 | 78,000 | 998 |
| 2022-08-29 | 961 | 987 | 960 | 976 | 65,100 | 976 |
| 2022-08-26 | 991 | 1,000 | 990 | 995 | 46,000 | 995 |
| 2022-08-25 | 1,008 | 1,008 | 987 | 987 | 102,300 | 987 |
| 2022-08-24 | 982 | 1,007 | 982 | 1,004 | 133,400 | 1,004 |
| 2022-08-23 | 974 | 990 | 963 | 976 | 72,700 | 976 |
| 2022-08-22 | 960 | 994 | 956 | 989 | 135,200 | 989 |
| 2022-08-19 | 980 | 986 | 968 | 975 | 55,300 | 975 |
| 2022-08-18 | 966 | 980 | 956 | 974 | 52,500 | 974 |
| 2022-08-17 | 950 | 987 | 950 | 975 | 136,600 | 975 |
| 2022-08-16 | 940 | 960 | 923 | 946 | 97,900 | 946 |
| 2022-08-15 | 980 | 987 | 947 | 948 | 75,000 | 948 |
| 2022-08-12 | 973 | 980 | 957 | 976 | 85,800 | 976 |
| 2022-08-10 | 970 | 990 | 954 | 959 | 124,800 | 959 |
| 2022-08-09 | 970 | 987 | 967 | 975 | 154,700 | 975 |
| 2022-08-08 | 936 | 962 | 936 | 961 | 139,300 | 961 |
| 2022-08-05 | 942 | 948 | 926 | 933 | 240,100 | 933 |
| 2022-08-04 | 911 | 964 | 910 | 942 | 267,400 | 942 |
| 2022-08-03 | 919 | 922 | 898 | 903 | 221,100 | 903 |
| 2022-08-02 | 888 | 930 | 885 | 910 | 279,800 | 910 |
| 2022-08-01 | 841 | 903 | 839 | 892 | 348,500 | 892 |
| 2022-07-29 | 842 | 855 | 822 | 831 | 149,300 | 831 |
| 2022-07-28 | 831 | 843 | 822 | 843 | 507,200 | 843 |
| 2022-07-27 | 820 | 834 | 811 | 831 | 115,100 | 831 |
| 2022-07-26 | 817 | 823 | 812 | 820 | 67,500 | 820 |
| 2022-07-25 | 819 | 823 | 811 | 818 | 81,400 | 818 |
| 2022-07-22 | 828 | 837 | 822 | 826 | 73,100 | 826 |
| 2022-07-21 | 823 | 834 | 819 | 834 | 86,600 | 834 |
| 2022-07-20 | 809 | 826 | 806 | 824 | 166,800 | 824 |
| 2022-07-19 | 788 | 800 | 779 | 797 | 103,000 | 797 |
| 2022-07-15 | 775 | 782 | 768 | 782 | 75,200 | 782 |
| 2022-07-14 | 779 | 784 | 772 | 782 | 89,600 | 782 |
| 2022-07-13 | 772 | 782 | 769 | 780 | 80,000 | 780 |
| 2022-07-12 | 791 | 791 | 763 | 763 | 189,300 | 763 |
| 2022-07-11 | 797 | 808 | 793 | 799 | 130,700 | 799 |
| 2022-07-08 | 794 | 803 | 780 | 789 | 191,500 | 789 |
| 2022-07-07 | 780 | 797 | 774 | 794 | 133,900 | 794 |
| 2022-07-06 | 779 | 781 | 770 | 774 | 108,400 | 774 |
| 2022-07-05 | 806 | 806 | 786 | 793 | 72,300 | 793 |
| 2022-07-04 | 798 | 812 | 794 | 804 | 124,300 | 804 |
| 2022-07-01 | 799 | 812 | 777 | 781 | 178,800 | 781 |
| 2022-06-30 | 791 | 799 | 776 | 798 | 172,700 | 798 |
| 2022-06-29 | 779 | 798 | 778 | 798 | 185,100 | 798 |
| 2022-06-28 | 771 | 795 | 771 | 794 | 172,800 | 794 |
| 2022-06-27 | 772 | 774 | 765 | 771 | 91,700 | 771 |
| 2022-06-24 | 752 | 762 | 745 | 760 | 89,300 | 760 |
| 2022-06-23 | 753 | 761 | 747 | 750 | 116,600 | 750 |
| 2022-06-22 | 783 | 783 | 757 | 757 | 98,600 | 757 |
| 2022-06-21 | 768 | 782 | 766 | 774 | 89,800 | 774 |
| 2022-06-20 | 804 | 804 | 759 | 764 | 187,200 | 764 |
| 2022-06-17 | 804 | 804 | 775 | 790 | 230,100 | 790 |
| 2022-06-16 | 828 | 843 | 826 | 826 | 137,500 | 826 |
| 2022-06-15 | 825 | 826 | 803 | 809 | 96,700 | 809 |
| 2022-06-14 | 806 | 829 | 799 | 829 | 92,900 | 829 |
| 2022-06-13 | 810 | 824 | 810 | 821 | 106,100 | 821 |
| 2022-06-10 | 846 | 851 | 822 | 829 | 180,900 | 829 |
| 2022-06-09 | 875 | 875 | 854 | 854 | 82,100 | 854 |
| 2022-06-08 | 869 | 879 | 863 | 870 | 189,300 | 870 |
| 2022-06-07 | 845 | 869 | 836 | 859 | 187,000 | 859 |
| 2022-06-06 | 838 | 849 | 831 | 847 | 69,400 | 847 |
| 2022-06-03 | 846 | 853 | 841 | 846 | 99,800 | 846 |
| 2022-06-02 | 837 | 843 | 828 | 838 | 58,700 | 838 |
| 2022-06-01 | 830 | 842 | 829 | 840 | 79,800 | 840 |
| 2022-05-31 | 827 | 843 | 824 | 832 | 69,000 | 832 |
| 2022-05-30 | 818 | 839 | 816 | 839 | 115,800 | 839 |
| 2022-05-27 | 809 | 814 | 802 | 808 | 52,700 | 808 |
| 2022-05-26 | 799 | 811 | 792 | 794 | 61,700 | 794 |
| 2022-05-25 | 805 | 809 | 792 | 792 | 55,800 | 792 |
| 2022-05-24 | 827 | 829 | 807 | 809 | 58,300 | 809 |
| 2022-05-23 | 836 | 838 | 821 | 830 | 73,600 | 830 |
| 2022-05-20 | 827 | 837 | 826 | 837 | 46,100 | 837 |
| 2022-05-19 | 825 | 835 | 818 | 829 | 63,300 | 829 |
| 2022-05-18 | 831 | 845 | 831 | 837 | 19,700 | 837 |
| 2022-05-17 | 814 | 840 | 808 | 837 | 90,800 | 837 |
| 2022-05-16 | 800 | 814 | 795 | 812 | 138,600 | 812 |
| 2022-05-13 | 769 | 800 | 769 | 800 | 152,700 | 800 |
| 2022-05-12 | 779 | 783 | 759 | 761 | 156,500 | 761 |
| 2022-05-11 | 800 | 803 | 789 | 789 | 156,900 | 789 |
| 2022-05-10 | 824 | 825 | 795 | 807 | 170,700 | 807 |
| 2022-05-09 | 830 | 853 | 828 | 839 | 115,900 | 839 |
| 2022-05-06 | 820 | 841 | 814 | 839 | 119,300 | 839 |
| 2022-05-02 | 822 | 833 | 802 | 820 | 174,100 | 820 |
| 2022-04-28 | 810 | 846 | 801 | 846 | 141,400 | 846 |
| 2022-04-27 | 823 | 825 | 794 | 819 | 170,500 | 819 |
| 2022-04-26 | 832 | 837 | 826 | 832 | 67,300 | 832 |
| 2022-04-25 | 818 | 828 | 810 | 827 | 113,800 | 827 |
| 2022-04-22 | 845 | 845 | 829 | 832 | 74,000 | 832 |
| 2022-04-21 | 835 | 859 | 835 | 855 | 101,500 | 855 |
| 2022-04-20 | 847 | 847 | 833 | 833 | 73,300 | 833 |
| 2022-04-19 | 808 | 832 | 808 | 832 | 91,100 | 832 |
| 2022-04-18 | 804 | 817 | 793 | 811 | 71,200 | 811 |
| 2022-04-15 | 824 | 824 | 806 | 809 | 64,000 | 809 |
| 2022-04-14 | 837 | 840 | 827 | 834 | 53,200 | 834 |
| 2022-04-13 | 828 | 830 | 820 | 826 | 82,000 | 826 |
| 2022-04-12 | 831 | 839 | 823 | 823 | 71,500 | 823 |
| 2022-04-11 | 844 | 856 | 831 | 844 | 67,100 | 844 |
| 2022-04-08 | 851 | 856 | 837 | 843 | 111,600 | 843 |
| 2022-04-07 | 855 | 855 | 831 | 840 | 84,000 | 840 |
| 2022-04-06 | 893 | 893 | 865 | 870 | 111,200 | 870 |
| 2022-04-05 | 914 | 921 | 905 | 905 | 97,300 | 905 |
| 2022-04-04 | 906 | 908 | 892 | 905 | 50,300 | 905 |
| 2022-04-01 | 928 | 931 | 905 | 905 | 103,300 | 905 |
| 2022-03-31 | 933 | 946 | 926 | 939 | 117,200 | 939 |
| 2022-03-30 | 933 | 946 | 919 | 944 | 117,200 | 944 |
| 2022-03-29 | 908 | 931 | 900 | 929 | 135,000 | 929 |
| 2022-03-28 | 931 | 931 | 910 | 918 | 107,000 | 918 |
| 2022-03-25 | 933 | 939 | 921 | 933 | 174,000 | 933 |
| 2022-03-24 | 910 | 918 | 899 | 918 | 142,000 | 918 |
| 2022-03-23 | 910 | 927 | 890 | 925 | 191,300 | 925 |
| 2022-03-22 | 903 | 911 | 878 | 896 | 157,100 | 896 |
| 2022-03-18 | 870 | 890 | 863 | 888 | 178,400 | 888 |
| 2022-03-17 | 889 | 899 | 876 | 885 | 186,600 | 885 |
| 2022-03-16 | 835 | 863 | 832 | 861 | 170,400 | 861 |
| 2022-03-15 | 813 | 829 | 806 | 822 | 251,000 | 822 |
| 2022-03-14 | 806 | 825 | 803 | 813 | 90,900 | 813 |
| 2022-03-11 | 808 | 808 | 782 | 797 | 174,500 | 797 |
| 2022-03-10 | 815 | 827 | 794 | 822 | 145,000 | 822 |
| 2022-03-09 | 780 | 790 | 746 | 772 | 258,100 | 772 |
| 2022-03-08 | 812 | 812 | 765 | 770 | 264,400 | 770 |
| 2022-03-07 | 873 | 873 | 817 | 826 | 209,700 | 826 |
| 2022-03-04 | 905 | 912 | 880 | 888 | 130,400 | 888 |
| 2022-03-03 | 924 | 949 | 906 | 909 | 244,700 | 909 |
| 2022-03-02 | 887 | 910 | 882 | 901 | 169,000 | 901 |
| 2022-03-01 | 920 | 929 | 895 | 915 | 344,700 | 915 |
| 2022-02-28 | 890 | 905 | 873 | 905 | 195,700 | 905 |
| 2022-02-25 | 843 | 886 | 839 | 885 | 242,500 | 885 |
| 2022-02-24 | 820 | 840 | 813 | 831 | 205,400 | 831 |
| 2022-02-22 | 824 | 828 | 810 | 824 | 152,800 | 824 |
| 2022-02-21 | 858 | 858 | 832 | 839 | 152,800 | 839 |
| 2022-02-18 | 866 | 875 | 859 | 862 | 178,200 | 862 |
| 2022-02-17 | 898 | 904 | 871 | 881 | 112,300 | 881 |
| 2022-02-16 | 887 | 904 | 878 | 898 | 219,300 | 898 |
| 2022-02-15 | 880 | 888 | 858 | 864 | 187,600 | 864 |
| 2022-02-14 | 923 | 923 | 879 | 883 | 330,000 | 883 |
| 2022-02-10 | 990 | 995 | 935 | 938 | 256,300 | 938 |
| 2022-02-09 | 947 | 978 | 945 | 975 | 275,700 | 975 |
| 2022-02-08 | 970 | 994 | 927 | 941 | 325,100 | 941 |
| 2022-02-07 | 992 | 1,000 | 957 | 974 | 339,400 | 974 |
| 2022-02-04 | 994 | 1,015 | 977 | 1,014 | 127,200 | 1,014 |
| 2022-02-03 | 1,016 | 1,020 | 990 | 999 | 115,500 | 999 |
| 2022-02-02 | 991 | 1,029 | 991 | 1,022 | 95,400 | 1,022 |
| 2022-02-01 | 1,011 | 1,017 | 972 | 980 | 197,700 | 980 |
| 2022-01-31 | 976 | 1,005 | 962 | 1,000 | 168,800 | 1,000 |
| 2022-01-28 | 967 | 971 | 932 | 966 | 160,900 | 966 |
| 2022-01-27 | 1,003 | 1,024 | 951 | 952 | 194,200 | 952 |
| 2022-01-26 | 994 | 1,004 | 981 | 988 | 93,000 | 988 |
| 2022-01-25 | 1,026 | 1,036 | 984 | 994 | 141,800 | 994 |
| 2022-01-24 | 1,017 | 1,037 | 997 | 1,035 | 106,900 | 1,035 |
| 2022-01-21 | 1,027 | 1,032 | 996 | 1,029 | 123,800 | 1,029 |
| 2022-01-20 | 1,036 | 1,047 | 1,015 | 1,041 | 93,300 | 1,041 |
| 2022-01-19 | 1,062 | 1,078 | 1,040 | 1,043 | 173,000 | 1,043 |
| 2022-01-18 | 1,085 | 1,104 | 1,074 | 1,086 | 153,100 | 1,086 |
| 2022-01-17 | 1,110 | 1,115 | 1,085 | 1,094 | 174,000 | 1,094 |
| 2022-01-14 | 1,140 | 1,142 | 1,107 | 1,128 | 138,800 | 1,128 |
| 2022-01-13 | 1,153 | 1,166 | 1,147 | 1,153 | 115,500 | 1,153 |
| 2022-01-12 | 1,146 | 1,172 | 1,141 | 1,171 | 116,200 | 1,171 |
| 2022-01-11 | 1,166 | 1,180 | 1,140 | 1,145 | 151,300 | 1,145 |
| 2022-01-07 | 1,219 | 1,219 | 1,181 | 1,190 | 104,500 | 1,190 |
| 2022-01-06 | 1,235 | 1,236 | 1,205 | 1,207 | 114,300 | 1,207 |
| 2022-01-05 | 1,246 | 1,255 | 1,232 | 1,255 | 92,400 | 1,255 |
| 2022-01-04 | 1,271 | 1,272 | 1,237 | 1,247 | 82,600 | 1,247 |
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
