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
1984/12/28 795 801 795 795 47,000
1984/12/27 806 806 800 803 45,000
1984/12/26 804 811 803 803 40,000
1984/12/25 811 811 800 800 22,000
1984/12/24 801 806 791 803 63,000
1984/12/22 820 821 800 800 23,000
1984/12/21 830 836 821 830 30,000
1984/12/20 836 840 836 836 45,000
1984/12/19 852 852 840 840 94,000
1984/12/18 840 855 840 840 116,000
1984/12/17 830 836 829 836 73,000
1984/12/15 811 820 811 820 57,000
1984/12/14 809 815 809 810 88,000
1984/12/13 810 811 810 810 39,000
1984/12/12 792 815 791 815 64,000
1984/12/11 792 792 790 790 38,000
1984/12/10 795 795 792 792 33,000
1984/12/07 800 802 795 795 57,000
1984/12/06 800 800 800 800 50,000
1984/12/05 799 801 798 799 89,000
1984/12/04 795 795 792 793 60,000
1984/12/03 793 795 792 795 31,000
1984/12/01 795 795 791 793 19,000
1984/11/30 800 800 790 790 66,000
1984/11/29 807 814 801 801 99,000
1984/11/28 810 810 805 806 31,000
1984/11/27 808 815 805 810 77,000
1984/11/26 808 815 806 812 78,000
1984/11/24 810 812 809 811 143,000
1984/11/22 809 819 809 811 68,000
1984/11/21 810 810 805 808 76,000
1984/11/20 813 813 805 811 18,000
1984/11/19 805 810 800 803 52,000
1984/11/17 813 814 800 800 52,000
1984/11/16 816 819 810 815 61,000
1984/11/15 824 824 820 820 46,000
1984/11/14 826 830 825 825 96,000
1984/11/13 826 830 825 826 64,000
1984/11/12 826 830 820 826 41,000
1984/11/09 816 819 816 816 85,000
1984/11/08 820 825 816 819 33,000
1984/11/07 840 840 816 816 101,000
1984/11/05 870 871 867 867 50,000
1984/11/02 880 882 871 871 64,000
1984/11/01 895 895 882 882 36,000
1984/10/31 896 900 890 895 48,000
1984/10/30 881 890 881 890 144,000
1984/10/29 887 890 887 887 96,000
1984/10/27 890 890 881 881 22,000
1984/10/26 906 907 900 900 134,000
1984/10/25 906 915 906 907 27,000
1984/10/24 905 907 903 906 101,000
1984/10/23 905 916 905 906 89,000
1984/10/22 911 924 910 915 108,000
1984/10/20 914 924 914 924 66,000
1984/10/19 920 925 919 924 152,000
1984/10/18 903 918 900 900 120,000
1984/10/17 924 924 908 908 99,000
1984/10/16 922 931 921 925 106,000
1984/10/15 905 924 903 916 69,000
1984/10/12 911 913 902 910 154,000
1984/10/11 911 915 911 914 90,000
1984/10/09 930 930 915 915 81,000
1984/10/08 944 944 930 930 85,000
1984/10/06 930 940 926 940 65,000
1984/10/05 912 940 911 930 145,000
1984/10/04 940 940 911 911 88,000
1984/10/03 939 954 939 950 80,000
1984/10/02 952 960 950 959 130,000
1984/10/01 1,000 1,000 980 982 363,000
1984/09/29 980 995 980 995 193,000
1984/09/28 978 1,020 970 1,000 849,000
1984/09/27 955 980 950 980 563,000
1984/09/26 940 960 940 960 206,000
1984/09/25 935 945 930 940 109,000
1984/09/22 935 935 928 935 47,000
1984/09/21 935 935 930 932 49,000
1984/09/20 930 938 930 931 31,000
1984/09/19 940 940 932 932 59,000
1984/09/18 930 955 925 955 71,000
1984/09/17 970 970 956 960 190,000
1984/09/14 964 965 956 965 292,000
1984/09/13 939 958 930 948 212,000
1984/09/12 917 940 917 940 137,000
1984/09/11 900 920 896 920 64,000
1984/09/10 914 914 901 901 22,000
1984/09/07 912 914 908 914 92,000
1984/09/06 919 919 910 912 67,000
1984/09/05 929 936 925 936 44,000
1984/09/04 951 951 940 941 50,000
1984/09/03 957 958 937 940 31,000
1984/09/01 965 965 951 960 65,000
1984/08/31 979 980 955 965 86,000
1984/08/30 996 996 970 979 132,000
1984/08/29 969 997 969 997 526,000
1984/08/28 947 969 947 961 282,000
1984/08/27 945 950 940 950 162,000
1984/08/25 945 948 940 942 67,000
1984/08/24 926 950 926 940 197,000
1984/08/23 939 960 931 940 398,000
1984/08/22 910 940 900 931 379,000
1984/08/21 900 904 895 895 80,000
1984/08/20 885 900 885 895 321,000
1984/08/18 890 899 885 890 212,000
1984/08/17 900 900 881 891 236,000
1984/08/16 900 905 891 900 158,000
1984/08/15 889 920 880 918 238,000
1984/08/14 889 893 880 890 155,000
1984/08/13 850 890 850 880 118,000
1984/08/10 850 880 840 840 263,000
1984/08/09 820 830 815 830 72,000
1984/08/08 820 828 819 819 19,000
1984/08/07 850 850 830 830 40,000
1984/08/06 850 855 839 850 71,000
1984/08/04 850 864 840 854 161,000
1984/08/03 825 840 815 839 206,000
1984/08/02 761 795 761 795 98,000
1984/08/01 772 775 750 755 47,000
1984/07/31 780 780 755 760 20,000
1984/07/30 781 790 781 781 53,000
1984/07/28 775 790 775 790 89,000
1984/07/27 755 765 755 765 113,000
1984/07/26 742 754 742 746 89,000
1984/07/25 741 750 741 742 66,000
1984/07/24 730 745 720 745 45,000
1984/07/23 740 750 740 740 24,000
1984/07/21 761 761 742 750 74,000
1984/07/20 750 755 750 751 137,000
1984/07/19 770 773 760 761 77,000
1984/07/18 782 785 775 783 54,000
1984/07/17 761 770 761 770 12,000
1984/07/16 760 765 760 760 32,000
1984/07/13 782 783 779 780 42,000
1984/07/12 786 787 786 787 11,000
1984/07/11 782 785 782 785 23,000
1984/07/10 795 800 782 782 37,000
1984/07/09 795 803 793 800 42,000
1984/07/07 786 792 785 790 8,000
1984/07/06 790 790 782 782 10,000
1984/07/05 793 793 781 782 16,000
1984/07/04 793 796 792 792 30,000
1984/07/03 801 801 792 793 33,000
1984/07/02 805 809 801 801 23,000
1984/06/30 800 807 800 801 15,000
1984/06/29 820 827 805 810 44,000
1984/06/28 800 825 792 825 67,000
1984/06/27 794 805 794 805 76,000
1984/06/26 792 800 792 795 56,000
1984/06/25 800 800 786 786 24,000
1984/06/23 783 786 781 781 12,000
1984/06/22 781 781 780 781 26,000
1984/06/21 785 785 781 783 31,000
1984/06/20 765 775 765 775 20,000
1984/06/19 760 765 760 761 35,000
1984/06/18 750 750 740 750 26,000
1984/06/16 750 750 750 750 27,000
1984/06/14 810 810 780 790 35,000
1984/06/12 829 830 827 829 32,000
1984/06/11 830 830 828 829 12,000
1984/06/08 830 830 830 830 8,000
1984/06/07 835 835 828 828 27,000
1984/06/06 835 839 828 828 8,000
1984/06/05 855 855 829 829 15,000
1984/06/04 854 855 849 851 9,000
1984/06/02 851 855 850 855 5,000
1984/06/01 830 850 830 840 15,000
1984/05/31 855 855 830 830 13,000
1984/05/30 863 863 856 860 17,000
1984/05/29 861 861 861 861 49,000
1984/05/28 801 801 801 801 5,000
1984/05/28 1 -> 1.10 分割
1984/05/26 862 882 862 874 190,000
1984/05/25 893 895 881 882 120,000
1984/05/24 890 905 890 905 287,000
1984/05/23 890 900 889 890 80,000
1984/05/22 900 900 880 900 96,000
1984/05/21 930 930 915 915 68,000
1984/05/19 930 930 920 930 35,000
1984/05/18 910 940 910 930 52,000
1984/05/17 955 955 949 950 53,000
1984/05/16 975 979 965 965 98,000
1984/05/15 966 985 960 980 145,000
1984/05/14 985 985 966 966 38,000
1984/05/11 1,000 1,000 980 1,000 83,000
1984/05/10 1,050 1,050 1,020 1,030 58,000
1984/05/09 1,050 1,060 1,050 1,060 47,000
1984/05/08 1,080 1,080 1,050 1,050 44,000
1984/05/07 1,090 1,090 1,070 1,070 30,000
1984/05/04 1,090 1,100 1,070 1,090 64,000
1984/05/02 1,100 1,100 1,090 1,090 55,000
1984/05/01 1,080 1,100 1,070 1,080 30,000
1984/04/28 1,060 1,090 1,060 1,060 44,000
1984/04/27 1,070 1,090 1,060 1,060 86,000
1984/04/26 1,090 1,090 1,070 1,070 57,000
1984/04/25 1,100 1,120 1,060 1,060 113,000
1984/04/24 1,100 1,140 1,090 1,090 56,000
1984/04/23 1,120 1,130 1,090 1,120 31,000
1984/04/21 1,100 1,150 1,100 1,140 86,000
1984/04/20 1,120 1,150 1,120 1,120 24,000
1984/04/19 1,150 1,150 1,060 1,100 55,000
1984/04/18 1,150 1,160 1,150 1,150 41,000
1984/04/17 1,160 1,170 1,150 1,150 146,000
1984/04/16 1,160 1,160 1,150 1,150 20,000
1984/04/13 1,170 1,200 1,150 1,160 224,000
1984/04/12 1,160 1,170 1,160 1,160 117,000
1984/04/11 1,160 1,190 1,160 1,160 102,000
1984/04/10 1,170 1,170 1,150 1,160 83,000
1984/04/09 1,160 1,200 1,160 1,170 76,000
1984/04/07 1,170 1,170 1,150 1,160 34,000
1984/04/06 1,140 1,180 1,140 1,180 80,000
1984/04/05 1,230 1,230 1,200 1,200 123,000
1984/04/04 1,150 1,220 1,150 1,210 116,000
1984/04/03 1,200 1,210 1,140 1,140 209,000
1984/04/02 1,250 1,260 1,200 1,200 212,000
1984/03/31 1,260 1,260 1,230 1,230 193,000
1984/03/30 1,200 1,270 1,200 1,270 485,000
1984/03/29 1,210 1,220 1,200 1,210 205,000
1984/03/28 1,220 1,220 1,190 1,190 296,000
1984/03/27 1,180 1,200 1,180 1,200 148,000
1984/03/26 1,180 1,200 1,170 1,190 174,000
1984/03/24 1,190 1,190 1,180 1,180 71,000
1984/03/23 1,200 1,200 1,180 1,200 130,000
1984/03/22 1,200 1,200 1,170 1,190 134,000
1984/03/21 1,220 1,230 1,160 1,190 181,000
1984/03/19 1,240 1,240 1,200 1,210 202,000
1984/03/17 1,240 1,240 1,210 1,240 622,000
1984/03/16 1,190 1,230 1,180 1,220 809,000
1984/03/15 1,180 1,200 1,170 1,190 644,000
1984/03/14 1,120 1,180 1,120 1,150 472,000
1984/03/13 1,130 1,150 1,120 1,120 148,000
1984/03/12 1,160 1,160 1,120 1,120 136,000
1984/03/09 1,130 1,160 1,130 1,150 321,000
1984/03/08 1,110 1,130 1,100 1,130 141,000
1984/03/07 1,140 1,150 1,100 1,110 189,000
1984/03/06 1,160 1,160 1,140 1,140 604,000
1984/03/05 1,180 1,180 1,130 1,150 568,000
1984/03/03 1,180 1,190 1,150 1,170 648,000
1984/03/02 1,080 1,170 1,080 1,160 917,000
1984/03/01 1,120 1,130 1,080 1,120 245,000
1984/02/29 1,110 1,130 1,100 1,130 157,000
1984/02/28 1,170 1,170 1,100 1,100 793,000
1984/02/27 1,100 1,150 1,100 1,150 782,000
1984/02/25 1,100 1,120 1,090 1,100 426,000
1984/02/24 1,050 1,080 1,050 1,080 370,000
1984/02/23 1,050 1,060 1,050 1,060 62,000
1984/02/22 1,060 1,060 1,040 1,060 245,000
1984/02/21 1,050 1,070 1,050 1,060 278,000
1984/02/20 1,040 1,070 1,040 1,050 147,000
1984/02/18 1,020 1,050 1,020 1,040 53,000
1984/02/17 1,020 1,050 1,020 1,040 72,000
1984/02/16 1,010 1,020 1,010 1,020 40,000
1984/02/15 1,020 1,030 1,010 1,010 109,000
1984/02/14 1,020 1,030 1,010 1,010 126,000
1984/02/13 1,020 1,040 1,020 1,030 77,000
1984/02/10 1,050 1,050 1,030 1,050 90,000
1984/02/09 1,050 1,050 1,020 1,020 108,000
1984/02/08 1,110 1,110 1,060 1,060 530,000
1984/02/07 1,070 1,110 1,060 1,100 548,000
1984/02/06 1,090 1,090 1,050 1,070 278,000
1984/02/04 1,100 1,110 1,080 1,080 603,000
1984/02/03 1,060 1,120 1,060 1,100 716,000
1984/02/02 1,100 1,100 1,070 1,080 691,000
1984/02/01 1,040 1,140 1,040 1,110 1,682,000
1984/01/31 998 1,020 992 1,010 191,000
1984/01/30 1,040 1,050 1,010 1,040 291,000
1984/01/28 1,040 1,040 1,020 1,040 389,000
1984/01/27 981 1,050 981 1,020 467,000
1984/01/26 976 984 975 978 112,000
1984/01/25 961 980 951 976 86,000
1984/01/24 960 967 951 964 84,000
1984/01/23 988 988 946 961 132,000
1984/01/21 999 999 980 989 218,000
1984/01/20 950 999 943 999 241,000
1984/01/19 949 950 932 940 95,000
1984/01/18 930 950 930 950 94,000
1984/01/17 919 934 919 934 88,000
1984/01/13 891 920 890 920 82,000
1984/01/12 895 895 880 890 66,000
1984/01/11 915 930 915 915 68,000
1984/01/10 925 930 925 925 49,000
1984/01/09 926 945 926 935 30,000
1984/01/07 935 935 935 935 28,000
1984/01/06 945 955 940 945 56,000
1984/01/05 945 959 945 955 81,000
1984/01/04 949 950 945 945 10,000

このページの先頭へ