[6817 東証1部] スミダコーポレーション 日足 時系列データ

[6817 東証1部] スミダコーポレーション (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131930.001943.001897.001904.00180700346086300
2017-12-121927.001961.001913.001915.00170600329800900
2017-12-111951.001955.001921.001925.00184000356177700
2017-12-081887.001953.001887.001953.00323100623594400
2017-12-071869.001903.001867.001899.00190100359756300
2017-12-061878.001908.001863.001869.00243700457969700
2017-12-051870.001899.001852.001898.00264900495798400
2017-12-041925.001929.001867.001870.00348400658679300
2017-12-011997.002006.001922.001928.00348800679233200
2017-11-302000.002047.001940.001982.00437000868767800
2017-11-291955.001980.001943.001970.00211700415400000
2017-11-282000.002005.001953.001955.00228900450705100
2017-11-272010.002031.001997.002009.00175500353636000
2017-11-242004.002019.001996.002002.00147500296111300
2017-11-222015.002033.001991.002002.00283600569877700
2017-11-212003.002013.001970.001987.00262400522456900
2017-11-201964.001999.001940.001982.00192500380834500
2017-11-171951.001973.001935.001962.00481800944351300
2017-11-161898.001957.001886.001928.00334900646144600
2017-11-151953.001959.001869.001878.005585001061275700
2017-11-142004.002021.001971.001973.00418700832338000
2017-11-132022.002043.002009.002017.00207900421013100
2017-11-101981.002066.001968.002037.00390500794625000
2017-11-092000.002039.001973.002009.00390800786817900
2017-11-081959.001984.001949.001982.00205800405106100
2017-11-071970.001986.001943.001961.00461600906379800
2017-11-062040.002081.001980.001985.00355500717668900
2017-11-022075.002095.002020.002050.00436400895338400
2017-11-011975.002082.001937.002077.0012235002479192800
2017-10-311911.001977.001892.001966.007654001485681500
2017-10-301947.001969.001860.001949.0019841003789013900
2017-10-272026.002103.002018.002098.00403600837322000
2017-10-262000.002063.001987.002044.00283300576568800
2017-10-252035.002059.002008.002016.00395000801466800
2017-10-242005.002072.001983.002052.00397500809944300
2017-10-231997.002074.001988.002028.00451300917751100
2017-10-201972.001984.001949.001973.00370200726836300
2017-10-192006.002019.001956.002005.007632001517588000
2017-10-182019.002038.002005.002020.00283300571641400
2017-10-172013.002037.002005.002019.00451500913694800
2017-10-162144.002144.002024.002033.007224001481954100
2017-10-132078.002135.002069.002132.00396500834748600
2017-10-122054.002077.002035.002071.00263900544920400
2017-10-112048.002080.002021.002027.00243800497422700
2017-10-102050.002062.002007.002036.00322900656060500
2017-10-062045.002061.002014.002048.00214900437842100
2017-10-052096.002104.002020.002023.00294700604201500
2017-10-042120.002128.002082.002096.00214800451772600
2017-10-032121.002136.002070.002119.00231200486855200
2017-10-022170.002170.002099.002109.004904001039847600
2017-09-292101.002196.002100.002192.008192001764745800
2017-09-282016.002075.001995.002070.005046001028952500
2017-09-272035.002052.002000.002014.00268300544154000
2017-09-262084.002084.001953.001999.009028001798041600
2017-09-252087.002137.002086.002095.00428800904579300
2017-09-222107.002170.002047.002065.004743001003003600
2017-09-212100.002146.002074.002079.005166001086326600
2017-09-202091.002125.002078.002106.00266800561950400
2017-09-192106.002127.002078.002109.00362500764154500
2017-09-152025.002083.002025.002057.007772001601693900
2017-09-142091.002093.001992.002045.009055001848849500
2017-09-132087.002180.002082.002141.006759001445713300
2017-09-122040.002104.002024.002083.007618001582331600
2017-09-111945.002015.001945.001968.00313000618691800
2017-09-081978.001985.001930.001943.005573001092569000
2017-09-071902.001950.001892.001898.00308000591087700
2017-09-061856.001921.001822.001912.00324500612593400
2017-09-052010.002016.001859.001896.006520001243875700
2017-09-042049.002056.001952.001984.00447000887099000
2017-09-012121.002128.002027.002043.008372001714880500
2017-08-312158.002165.002081.002083.00431700910522000
2017-08-302208.002208.002079.002140.006022001276450800
2017-08-292197.002237.002156.002194.005534001214491300
2017-08-282203.002253.002196.002242.005451001211029500
2017-08-252185.002207.002145.002203.004915001070395400
2017-08-242112.002189.002110.002185.006367001375907700
2017-08-232102.002113.002067.002111.00420500880345100
2017-08-222008.002127.002008.002107.005656001179298100
2017-08-212038.002041.001995.002021.00326600656549100
2017-08-182058.002072.002009.002038.005826001188088300
2017-08-172074.002145.002072.002124.004874001028851200
2017-08-162016.002083.002016.002053.00281700578546800
2017-08-152034.002098.002023.002031.00426800877109500
2017-08-141970.002014.001945.001972.00379400747192600
2017-08-102003.002056.001994.002014.00346700701285300
2017-08-092088.002088.001985.002004.00447200903135600
2017-08-082050.002125.002048.002096.00372500779727900
2017-08-072063.002084.002016.002026.00269000546069500
2017-08-042025.002095.002023.002023.00342800705662800
2017-08-032139.002151.002023.002025.006020001251484000
2017-08-022064.002129.002035.002102.005061001054708500
2017-08-012148.002175.001950.002025.008021001614233000
2017-07-311972.002156.001825.002110.0017328003511981300
2017-07-282250.002259.002146.002191.006346001390818100
2017-07-272227.002272.002201.002271.004671001044942200
2017-07-262256.002279.002200.002228.005786001292751100
2017-07-252295.002296.002233.002263.005616001270379800
2017-07-242337.002383.002252.002292.004800001109314500
2017-07-212310.002400.002299.002353.004651001093532100
2017-07-202220.002283.002216.002282.00407900918670600
2017-07-192190.002243.002160.002205.00439000966894700
2017-07-182089.002186.002081.002185.005362001149403900
2017-07-142110.002131.002091.002125.00230300486583400
2017-07-132120.002123.002080.002110.00307400646488600
2017-07-122092.002134.002051.002082.00395700827170500
2017-07-112109.002145.002062.002103.00419400887769400
2017-07-102108.002168.002080.002099.005288001113991000
2017-07-072048.002140.002023.002140.009227001930453700
2017-07-061953.002058.001941.002058.0011996002422342900
2017-07-051834.001984.001828.001984.0011781002272262900
2017-07-041900.001909.001800.001809.00462500853137800
2017-07-031785.001911.001785.001909.0010879002023161400
2017-06-301738.001778.001719.001775.00431000754374600
2017-06-291747.001788.001726.001778.00497600878591700
2017-06-281780.001780.001719.001722.00358700623778300
2017-06-271759.001785.001745.001772.00520900920440900
2017-06-261702.001759.001702.001754.00506900884763800
2017-06-231750.001766.001675.001683.00374600643988900
2017-06-221715.001759.001715.001742.00444600774190400
2017-06-211680.001726.001680.001710.00450200770472800
2017-06-201654.001683.001629.001672.00428000709771700
2017-06-191609.001633.001594.001630.00283200457799100
2017-06-161585.001623.001585.001603.00479100768869700
2017-06-151626.001635.001570.001594.00390500622890100
2017-06-141655.001709.001638.001641.00432000721991800
2017-06-131685.001685.001634.001640.00513400850096400
2017-06-121699.001707.001627.001706.00576000957634400
2017-06-091715.001719.001685.001699.00376300640814900
2017-06-081704.001756.001700.001726.005882001018308100
2017-06-071692.001710.001634.001699.006414001074928400
2017-06-061715.001734.001681.001707.00561700960068900
2017-06-051658.001728.001655.001723.007678001308526200
2017-06-021650.001712.001648.001677.005985001006671300
2017-06-011678.001678.001614.001629.007967001306059100
2017-05-311653.001708.001646.001651.006775001132932500
2017-05-301659.001679.001635.001659.00512400850045000
2017-05-291695.001720.001662.001668.00493800834094100
2017-05-261679.001712.001673.001692.00553100935403700
2017-05-251731.001756.001660.001679.00517600877754800
2017-05-241689.001733.001680.001724.007197001235843700
2017-05-231680.001693.001639.001653.007723001282101700
2017-05-221607.001689.001598.001672.008466001398239200
2017-05-191558.001597.001535.001588.00544400852260800
2017-05-181561.001595.001539.001546.00584500911641700
2017-05-171610.001631.001592.001608.00409100659108700
2017-05-161641.001649.001604.001627.007658001241716600
2017-05-151582.001642.001557.001630.008258001334951200
2017-05-121610.001644.001576.001585.0010371001660647300
2017-05-111547.001626.001527.001618.0015018002380261100
2017-05-101501.001532.001484.001507.007695001158232000
2017-05-091475.001498.001469.001495.009155001359611600
2017-05-081442.001459.001417.001456.009440001362168900
2017-05-021391.001462.001391.001412.0016207002313319000
2017-05-011347.001380.001330.001370.00646200880134400
2017-04-281355.001364.001323.001331.00689400920659700
2017-04-271375.001399.001336.001358.0010433001428158800
2017-04-261340.001400.001294.001374.0066931009005967200
2017-04-251341.001481.001337.001444.0016971002438079400
2017-04-241351.001365.001313.001343.007991001073660700
2017-04-211337.001400.001330.001341.007639001038204000
2017-04-201385.001400.001312.001343.0015947002159730900
2017-04-191235.001399.001231.001358.0042386005579841500
2017-04-181249.001259.001221.001233.0017902002217694400
2017-04-171270.001289.001242.001244.008476001068473200
2017-04-141267.001306.001261.001287.00711600914095300
2017-04-131231.001279.001230.001274.009268001159709000
2017-04-121287.001295.001244.001257.0010545001331737900
2017-04-111360.001365.001249.001300.0021585002815955100
2017-04-101535.001595.001527.001578.00286300450954000
2017-04-071520.001547.001498.001523.00221100336346200
2017-04-061588.001588.001511.001522.00292200449730500
2017-04-051584.001638.001577.001602.00175500280568600
2017-04-041660.001665.001550.001579.00311400494912600
2017-04-031685.001688.001655.001666.00202900339181800
2017-03-311719.001733.001660.001660.00363900616500900
2017-03-301720.001729.001668.001681.00403000679772800
2017-03-291756.001797.001699.001728.00292300508687100
2017-03-281709.001765.001703.001754.00365100636278200
2017-03-271660.001713.001648.001693.00207400350280600
2017-03-241700.001713.001652.001686.00266000446833900
2017-03-231728.001749.001689.001704.00206900353699400
2017-03-221769.001770.001713.001730.00320200556463100
2017-03-211766.001831.001749.001806.00344900620774100
2017-03-171710.001783.001700.001766.00320700561984900
2017-03-161730.001768.001684.001695.00490200840285600
2017-03-151755.001759.001695.001730.00347400600487400
2017-03-141660.001762.001658.001755.00439400759690600
2017-03-131649.001701.001640.001677.00360800603813700
2017-03-101610.001700.001605.001684.00598000989021000
2017-03-091556.001610.001549.001596.00238100377994200
2017-03-081556.001561.001507.001552.00315400487004700
2017-03-071576.001620.001551.001560.00328200518445900
2017-03-061525.001594.001518.001580.00491400768009000
2017-03-031451.001533.001442.001495.00533600796999900
2017-03-021419.001488.001418.001451.00461800674845500
2017-03-011380.001429.001359.001389.007450001038780900
2017-02-281329.001391.001329.001343.00383500520077700
2017-02-271312.001329.001300.001318.00226600298246800
2017-02-241287.001335.001279.001327.00245000323625600
2017-02-231305.001319.001285.001293.00150400195107500
2017-02-221331.001336.001298.001304.00172400225913100
2017-02-211306.001338.001306.001322.00227100300851200
2017-02-201301.001303.001271.001299.00130400168231200
2017-02-171269.001319.001249.001312.00241700313767300
2017-02-161279.001297.001261.001281.00144100184164800
2017-02-151248.001292.001243.001279.00319400407433800
2017-02-141265.001268.001232.001232.00153400191329000
2017-02-131269.001279.001253.001259.00137800174608600
2017-02-101238.001266.001233.001262.00178700223387600
2017-02-091199.001260.001194.001247.00337900416994600
2017-02-081225.001247.001191.001201.00491400598399200
2017-02-071154.001229.001154.001227.00743200890378800
2017-02-061103.001115.001096.001097.00104000114698400
2017-02-031107.001111.001086.001096.00217800239066000
2017-02-021129.001136.001109.001110.0092300103884200
2017-02-011112.001131.001104.001121.007330082074000
2017-01-311120.001130.001108.001119.0090600101405700
2017-01-301136.001138.001128.001129.006000067879900
2017-01-271156.001156.001130.001143.00139900160274100
2017-01-261111.001150.001110.001145.00235600268926200
2017-01-251108.001116.001100.001103.00117500129903300
2017-01-241102.001118.001097.001100.0092900102522200
2017-01-231093.001120.001090.001102.00110500122171100
2017-01-201100.001104.001093.001099.00110300121310600
2017-01-191094.001105.001080.001100.007700084460900
2017-01-181051.001087.001051.001081.008260088305300
2017-01-171081.001094.001062.001067.0097600105004800
2017-01-161120.001120.001086.001091.009090099791700
2017-01-131082.001124.001082.001122.00144000159862200
2017-01-121096.001097.001080.001086.00128400139683600
2017-01-111094.001105.001084.001095.00106200116338300
2017-01-101104.001108.001084.001094.00140500154177100
2017-01-061099.001114.001096.001114.00141800157162700
2017-01-051079.001117.001079.001104.00202100222813300
2017-01-041079.001095.001069.001078.00217100234237900
2016-12-301055.001067.001043.001060.00154800163076800
2016-12-291030.001058.001021.001049.00216300225314800
2016-12-281036.001053.001022.001026.00193200200326300
2016-12-271010.001041.001009.001038.00255700263756500
2016-12-26996.001011.00996.001002.00195900196519300
2016-12-22982.001005.00981.001000.00157500157051200
2016-12-21987.00996.00980.00984.00129200127722900
2016-12-20981.00987.00971.00985.00127200124649300
2016-12-19997.00997.00976.00983.00242000237685300
2016-12-161008.001008.00995.00998.00144100144047500
2016-12-151015.001025.00998.001000.00182400183698200
2016-12-141003.001020.001000.001016.00137000138506900
2016-12-131001.001007.00998.001002.00143500143684400
2016-12-121013.001016.00996.00998.00158200159116800
2016-12-091001.001019.001001.001012.00162000163535500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter