日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＭＫ(6798)の株価時系列情報

ＳＭＫ(6798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 936 940 936 940 23,000
1983/12/27 933 937 933 937 26,000
1983/12/26 929 930 921 930 51,000
1983/12/24 930 930 930 930 16,000
1983/12/23 930 944 930 930 57,000
1983/12/22 945 949 940 940 37,000
1983/12/21 950 955 945 945 96,000
1983/12/20 941 960 941 955 127,000
1983/12/19 930 949 930 940 36,000
1983/12/17 960 960 946 950 45,000
1983/12/16 978 979 960 960 200,000
1983/12/15 931 979 931 979 121,000
1983/12/14 930 935 930 931 42,000
1983/12/13 920 930 920 929 54,000
1983/12/12 920 927 920 920 129,000
1983/12/09 950 952 930 930 91,000
1983/12/08 962 970 958 960 66,000
1983/12/07 979 980 960 960 134,000
1983/12/06 969 988 969 981 126,000
1983/12/05 969 983 955 971 93,000
1983/12/03 950 970 945 964 84,000
1983/12/02 948 955 935 950 37,000
1983/12/01 950 960 950 958 101,000
1983/11/30 945 960 938 944 101,000
1983/11/29 960 961 948 955 118,000
1983/11/28 963 970 960 964 212,000
1983/11/26 920 958 920 958 159,000
1983/11/25 910 920 908 920 87,000
1983/11/24 920 929 915 920 192,000
1983/11/22 916 926 911 920 227,000
1983/11/21 900 907 900 907 263,000
1983/11/19 896 900 896 899 30,000
1983/11/18 890 895 885 885 186,000
1983/11/17 901 907 896 900 145,000
1983/11/16 891 910 891 906 72,000
1983/11/15 890 892 890 890 66,000
1983/11/14 881 890 881 887 69,000
1983/11/11 865 880 865 874 156,000
1983/11/10 887 899 855 860 130,000
1983/11/09 887 898 887 887 55,000
1983/11/08 885 886 885 885 19,000
1983/11/07 885 887 880 885 36,000
1983/11/05 881 885 880 885 26,000
1983/11/04 885 887 885 887 24,000
1983/11/02 900 902 886 886 122,000
1983/11/01 898 902 895 900 125,000
1983/10/31 900 904 890 899 152,000
1983/10/29 890 900 885 890 74,000
1983/10/28 903 913 900 900 34,000
1983/10/27 886 913 886 913 27,000
1983/10/26 876 881 876 881 11,000
1983/10/25 874 881 874 876 36,000
1983/10/24 891 891 879 883 39,000
1983/10/22 909 909 900 900 99,000
1983/10/21 930 930 911 913 57,000
1983/10/20 901 939 901 939 123,000
1983/10/19 906 910 906 910 54,000
1983/10/18 910 930 905 930 51,000
1983/10/17 910 930 905 930 90,000
1983/10/15 910 910 900 900 73,000
1983/10/14 930 930 920 920 156,000
1983/10/13 930 932 930 930 76,000
1983/10/12 930 940 930 930 100,000
1983/10/11 950 951 950 950 55,000
1983/10/07 949 956 931 955 96,000
1983/10/06 941 960 941 959 78,000
1983/10/05 931 947 931 937 59,000
1983/10/04 935 936 930 931 35,000
1983/10/03 925 940 925 935 64,000
1983/10/01 929 935 929 935 54,000
1983/09/30 945 950 930 930 83,000
1983/09/29 970 974 949 955 221,000
1983/09/28 970 980 970 970 133,000
1983/09/27 971 981 970 980 144,000
1983/09/26 970 980 960 969 189,000
1983/09/24 998 998 970 970 141,000
1983/09/22 986 990 980 990 103,000
1983/09/21 1,000 1,000 990 990 136,000
1983/09/20 980 995 980 990 73,000
1983/09/19 990 990 980 980 42,000
1983/09/17 984 990 980 990 178,000
1983/09/16 984 990 984 984 113,000
1983/09/14 975 990 975 990 66,000
1983/09/13 1,000 1,000 975 975 66,000
1983/09/12 996 1,020 990 1,020 169,000
1983/09/09 1,000 1,000 986 986 135,000
1983/09/08 1,010 1,010 995 995 173,000
1983/09/07 1,010 1,020 995 1,000 110,000
1983/09/06 999 1,000 996 1,000 178,000
1983/09/05 991 991 985 985 53,000
1983/09/03 982 982 970 982 76,000
1983/09/02 990 995 980 982 70,000
1983/09/01 997 997 985 987 111,000
1983/08/31 1,000 1,000 985 985 146,000
1983/08/30 1,000 1,010 995 1,000 215,000
1983/08/29 1,010 1,010 996 1,000 142,000
1983/08/27 990 990 980 981 46,000
1983/08/26 1,010 1,020 991 998 100,000
1983/08/25 1,010 1,020 1,010 1,010 174,000
1983/08/24 1,010 1,030 1,010 1,020 159,000
1983/08/23 1,060 1,080 1,030 1,060 500,000
1983/08/22 1,020 1,060 1,020 1,050 667,000
1983/08/20 1,020 1,030 1,010 1,010 246,000
1983/08/19 1,020 1,020 990 1,020 570,000
1983/08/18 975 1,030 971 1,020 727,000
1983/08/17 951 975 948 975 207,000
1983/08/16 956 960 951 951 121,000
1983/08/12 916 929 916 926 103,000
1983/08/11 919 920 905 916 67,000
1983/08/10 907 928 906 928 30,000
1983/08/09 920 920 905 905 140,000
1983/08/08 908 930 905 927 75,000
1983/08/06 905 911 905 905 44,000
1983/08/05 907 915 907 908 43,000
1983/08/04 920 930 901 906 151,000
1983/08/03 935 940 901 919 152,000
1983/08/02 934 950 934 935 58,000
1983/08/01 933 940 933 933 51,000
1983/07/30 950 950 933 935 94,000
1983/07/29 961 963 951 955 63,000
1983/07/28 965 970 956 960 59,000
1983/07/27 961 980 955 955 199,000
1983/07/26 980 980 950 960 116,000
1983/07/25 980 1,010 975 983 253,000
1983/07/23 965 975 965 975 98,000
1983/07/22 978 985 975 975 104,000
1983/07/21 960 999 955 989 233,000
1983/07/20 950 955 945 955 110,000
1983/07/19 960 960 945 950 195,000
1983/07/18 960 960 945 950 28,000
1983/07/15 960 970 948 955 51,000
1983/07/14 950 960 941 960 63,000
1983/07/13 969 975 950 960 54,000
1983/07/12 990 990 970 979 121,000
1983/07/11 1,010 1,010 996 996 160,000
1983/07/09 984 1,020 984 1,010 322,000
1983/07/08 989 1,000 970 994 362,000
1983/07/07 970 990 970 990 335,000
1983/07/06 945 969 939 969 296,000
1983/07/05 940 970 931 949 172,000
1983/07/04 935 947 930 930 105,000
1983/07/02 925 932 921 931 63,000
1983/07/01 925 925 919 925 127,000
1983/06/30 933 940 920 930 51,000
1983/06/29 920 930 905 930 83,000
1983/06/28 950 950 930 930 191,000
1983/06/27 950 969 950 955 184,000
1983/06/25 940 946 940 945 52,000
1983/06/24 947 950 940 950 144,000
1983/06/23 949 950 947 947 61,000
1983/06/22 942 952 940 952 218,000
1983/06/21 951 960 945 952 260,000
1983/06/20 970 972 950 950 182,000
1983/06/17 985 990 980 980 180,000
1983/06/16 992 1,010 985 995 379,000
1983/06/15 990 1,020 975 1,000 511,000
1983/06/14 1,000 1,000 970 970 222,000
1983/06/13 1,010 1,010 995 998 124,000
1983/06/11 1,010 1,020 990 1,020 223,000
1983/06/10 990 1,030 980 1,030 492,000
1983/06/09 965 988 965 988 192,000
1983/06/08 966 985 956 985 245,000
1983/06/07 991 1,000 975 975 168,000
1983/06/06 1,000 1,000 985 992 286,000
1983/06/04 1,010 1,020 986 995 274,000
1983/06/03 1,010 1,050 995 1,050 260,000
1983/06/02 1,020 1,040 995 1,040 316,000
1983/06/01 1,020 1,080 1,010 1,070 552,000
1983/05/31 1,050 1,070 1,020 1,050 281,000
1983/05/30 983 1,070 983 1,070 650,000
1983/05/28 1,000 1,000 980 993 482,000
1983/05/27 987 987 987 987 464,000
1983/05/27 1 -> 1.10 分割
1983/05/26 985 1,020 975 980 764,000
1983/05/25 945 955 941 955 388,000
1983/05/24 940 946 936 946 89,000
1983/05/23 945 945 938 938 94,000
1983/05/20 940 950 935 948 343,000
1983/05/19 945 950 930 950 201,000
1983/05/18 930 947 930 935 130,000
1983/05/17 925 935 924 927 86,000
1983/05/16 940 950 927 948 84,000
1983/05/14 955 960 945 955 311,000
1983/05/13 916 960 915 956 342,000
1983/05/12 910 930 910 925 224,000
1983/05/11 900 921 897 908 269,000
1983/05/10 901 907 896 897 259,000
1983/05/09 920 925 915 917 84,000
1983/05/07 925 934 920 927 161,000
1983/05/06 940 945 935 945 230,000
1983/05/04 925 935 900 901 346,000
1983/05/02 939 960 939 955 365,000
1983/04/30 921 940 921 940 284,000
1983/04/28 917 926 905 920 468,000
1983/04/27 915 924 910 915 412,000
1983/04/26 921 930 906 925 252,000
1983/04/25 901 919 901 901 79,000
1983/04/23 923 925 909 909 111,000
1983/04/22 957 957 925 932 356,000
1983/04/21 971 975 945 960 462,000
1983/04/20 918 965 918 965 640,000
1983/04/19 925 925 916 917 347,000
1983/04/18 895 915 895 915 655,000
1983/04/15 876 925 875 925 1,181,000
1983/04/14 866 879 861 866 425,000
1983/04/13 845 875 845 868 708,000
1983/04/12 830 845 826 840 361,000
1983/04/11 810 810 799 810 80,000
1983/04/09 816 816 806 810 77,000
1983/04/08 816 817 815 817 40,000
1983/04/07 825 829 815 815 197,000
1983/04/06 818 825 817 825 71,000
1983/04/05 820 825 820 821 27,000
1983/04/04 826 826 821 821 11,000
1983/04/02 820 832 820 832 14,000
1983/04/01 825 830 820 820 25,000
1983/03/31 820 835 815 835 66,000
1983/03/30 820 820 810 815 36,000
1983/03/29 834 835 825 835 222,000
1983/03/28 840 840 821 830 28,000
1983/03/26 828 844 818 844 35,000
1983/03/25 841 848 835 848 146,000
1983/03/24 853 862 848 851 361,000
1983/03/23 832 858 832 853 497,000
1983/03/22 837 845 830 832 289,000
1983/03/18 830 850 828 831 486,000
1983/03/17 824 830 809 830 359,000
1983/03/16 819 826 815 824 415,000
1983/03/15 809 842 800 828 805,000
1983/03/14 806 816 805 813 156,000
1983/03/12 808 819 800 819 433,000
1983/03/11 815 845 813 838 1,441,999
1983/03/10 750 775 739 765 496,000
1983/03/09 745 745 717 725 83,000
1983/03/08 753 755 739 745 249,000
1983/03/07 725 754 725 749 218,000
1983/03/05 700 740 700 732 159,000
1983/03/04 701 701 685 700 97,000
1983/03/03 655 682 655 681 69,000
1983/03/02 655 660 645 648 238,000
1983/03/01 638 650 638 650 60,000
1983/02/28 634 645 634 634 43,000
1983/02/26 645 655 644 644 33,000
1983/02/25 640 659 632 659 55,000
1983/02/24 630 635 630 630 29,000
1983/02/23 618 625 616 620 80,000
1983/02/22 625 625 618 618 18,000
1983/02/21 641 641 615 616 16,000
1983/02/18 659 659 648 648 23,000
1983/02/17 660 665 659 660 35,000
1983/02/16 622 622 615 615 25,000
1983/02/15 621 625 621 621 42,000
1983/02/14 615 616 610 616 102,000
1983/02/12 615 620 615 615 59,000
1983/02/10 621 621 620 621 6,000
1983/02/09 620 621 620 621 13,000
1983/02/08 620 620 620 620 46,000
1983/02/07 620 623 620 620 10,000
1983/02/05 620 620 620 620 21,000
1983/02/04 615 620 615 620 9,000
1983/02/03 615 615 615 615 1,000
1983/02/02 615 615 615 615 6,000
1983/02/01 619 619 613 615 22,000
1983/01/31 625 625 615 620 9,000
1983/01/29 613 615 613 615 8,000
1983/01/28 620 620 613 615 61,000
1983/01/27 613 620 613 620 43,000
1983/01/26 612 620 612 612 22,000
1983/01/25 612 620 612 620 12,000
1983/01/24 615 620 615 620 4,000
1983/01/22 612 620 612 620 20,000
1983/01/21 625 630 615 630 29,000
1983/01/20 620 625 620 625 13,000
1983/01/19 644 644 612 621 61,000
1983/01/18 650 650 644 645 30,000
1983/01/17 650 650 650 650 53,000
1983/01/14 655 655 650 650 333,000
1983/01/13 650 660 650 660 13,000
1983/01/12 650 650 649 649 9,000
1983/01/11 650 650 648 648 37,000
1983/01/10 650 660 650 660 109,000
1983/01/08 680 680 680 680 9,000
1983/01/07 689 689 689 689 19,000
1983/01/06 690 700 690 699 4,000
1983/01/05 706 706 690 690 15,000
1983/01/04 710 710 709 710 6,000

このページの先頭へ