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 |
---|---|---|---|---|---|
1986/12/27 | 631 | 631 | 623 | 623 | 11,000 |
1986/12/26 | 641 | 642 | 641 | 641 | 20,000 |
1986/12/25 | 641 | 642 | 641 | 641 | 19,000 |
1986/12/24 | 641 | 641 | 635 | 640 | 30,000 |
1986/12/23 | 633 | 647 | 633 | 635 | 19,000 |
1986/12/22 | 630 | 630 | 620 | 630 | 23,000 |
1986/12/19 | 640 | 640 | 630 | 630 | 17,000 |
1986/12/18 | 635 | 635 | 620 | 620 | 23,000 |
1986/12/17 | 625 | 627 | 615 | 623 | 76,000 |
1986/12/16 | 625 | 627 | 610 | 615 | 80,000 |
1986/12/15 | 641 | 645 | 621 | 621 | 22,000 |
1986/12/12 | 650 | 650 | 635 | 640 | 19,000 |
1986/12/11 | 670 | 670 | 650 | 650 | 17,000 |
1986/12/10 | 679 | 679 | 650 | 678 | 34,000 |
1986/12/09 | 671 | 680 | 670 | 679 | 23,000 |
1986/12/08 | 679 | 679 | 660 | 671 | 14,000 |
1986/12/06 | 660 | 685 | 660 | 685 | 25,000 |
1986/12/05 | 655 | 670 | 650 | 669 | 56,000 |
1986/12/04 | 664 | 664 | 645 | 645 | 28,000 |
1986/12/03 | 660 | 670 | 660 | 660 | 26,000 |
1986/12/02 | 666 | 669 | 660 | 660 | 32,000 |
1986/12/01 | 660 | 669 | 660 | 666 | 15,000 |
1986/11/29 | 660 | 671 | 660 | 660 | 35,000 |
1986/11/28 | 650 | 670 | 650 | 660 | 52,000 |
1986/11/27 | 650 | 650 | 646 | 650 | 33,000 |
1986/11/26 | 648 | 650 | 647 | 647 | 15,000 |
1986/11/25 | 640 | 656 | 638 | 650 | 51,000 |
1986/11/22 | 631 | 635 | 630 | 635 | 14,000 |
1986/11/21 | 620 | 625 | 618 | 625 | 11,000 |
1986/11/20 | 625 | 625 | 618 | 618 | 12,000 |
1986/11/19 | 620 | 625 | 620 | 625 | 7,000 |
1986/11/18 | 620 | 625 | 618 | 620 | 10,000 |
1986/11/17 | 626 | 631 | 617 | 630 | 7,000 |
1986/11/14 | 620 | 620 | 617 | 620 | 26,000 |
1986/11/13 | 619 | 625 | 618 | 620 | 9,000 |
1986/11/12 | 617 | 621 | 617 | 617 | 21,000 |
1986/11/11 | 619 | 619 | 619 | 619 | 6,000 |
1986/11/10 | 647 | 647 | 639 | 639 | 4,000 |
1986/11/07 | 611 | 637 | 611 | 637 | 9,000 |
1986/11/06 | 630 | 630 | 630 | 630 | 4,000 |
1986/11/05 | 643 | 645 | 640 | 640 | 8,000 |
1986/11/04 | 666 | 670 | 641 | 641 | 39,000 |
1986/11/01 | 650 | 659 | 650 | 659 | 9,000 |
1986/10/30 | 615 | 615 | 610 | 611 | 24,000 |
1986/10/29 | 630 | 630 | 616 | 620 | 12,000 |
1986/10/28 | 630 | 648 | 630 | 630 | 32,000 |
1986/10/27 | 640 | 640 | 640 | 640 | 27,000 |
1986/10/25 | 671 | 672 | 650 | 650 | 42,000 |
1986/10/24 | 645 | 658 | 641 | 658 | 91,000 |
1986/10/23 | 611 | 635 | 611 | 635 | 44,000 |
1986/10/22 | 615 | 615 | 610 | 610 | 6,000 |
1986/10/21 | 630 | 630 | 605 | 605 | 7,000 |
1986/10/20 | 634 | 640 | 616 | 630 | 26,000 |
1986/10/17 | 635 | 635 | 610 | 634 | 30,000 |
1986/10/16 | 618 | 625 | 618 | 625 | 20,000 |
1986/10/15 | 618 | 618 | 618 | 618 | 5,000 |
1986/10/14 | 595 | 598 | 595 | 597 | 9,000 |
1986/10/13 | 590 | 595 | 590 | 595 | 8,000 |
1986/10/09 | 596 | 600 | 582 | 582 | 6,000 |
1986/10/08 | 581 | 596 | 580 | 596 | 22,000 |
1986/10/07 | 597 | 597 | 585 | 585 | 30,000 |
1986/10/06 | 593 | 596 | 593 | 596 | 8,000 |
1986/10/04 | 592 | 592 | 592 | 592 | 8,000 |
1986/10/03 | 594 | 594 | 591 | 592 | 3,000 |
1986/10/02 | 595 | 600 | 594 | 594 | 10,000 |
1986/10/01 | 600 | 600 | 600 | 600 | 34,000 |
1986/09/30 | 614 | 614 | 600 | 600 | 21,000 |
1986/09/29 | 620 | 620 | 601 | 619 | 8,000 |
1986/09/27 | 600 | 600 | 600 | 600 | 16,000 |
1986/09/26 | 600 | 601 | 600 | 600 | 26,000 |
1986/09/25 | 619 | 619 | 610 | 610 | 11,000 |
1986/09/24 | 620 | 620 | 610 | 620 | 18,000 |
1986/09/22 | 620 | 620 | 620 | 620 | 15,000 |
1986/09/19 | 620 | 630 | 620 | 620 | 11,000 |
1986/09/18 | 625 | 630 | 615 | 629 | 13,000 |
1986/09/17 | 600 | 615 | 600 | 615 | 13,000 |
1986/09/16 | 590 | 600 | 590 | 600 | 19,000 |
1986/09/11 | 614 | 630 | 613 | 630 | 17,000 |
1986/09/10 | 614 | 620 | 610 | 610 | 29,000 |
1986/09/09 | 620 | 620 | 612 | 615 | 14,000 |
1986/09/08 | 621 | 630 | 620 | 630 | 9,000 |
1986/09/06 | 630 | 630 | 620 | 620 | 10,000 |
1986/09/05 | 620 | 630 | 620 | 630 | 15,000 |
1986/09/04 | 605 | 610 | 605 | 610 | 9,000 |
1986/09/03 | 605 | 605 | 601 | 604 | 47,000 |
1986/09/02 | 606 | 606 | 606 | 606 | 6,000 |
1986/09/01 | 610 | 610 | 601 | 601 | 18,000 |
1986/08/30 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/29 | 640 | 640 | 640 | 640 | 7,000 |
1986/08/28 | 649 | 650 | 634 | 650 | 27,000 |
1986/08/27 | 631 | 650 | 615 | 650 | 57,000 |
1986/08/26 | 640 | 640 | 631 | 631 | 8,000 |
1986/08/25 | 640 | 646 | 639 | 640 | 15,000 |
1986/08/23 | 626 | 636 | 626 | 636 | 25,000 |
1986/08/22 | 605 | 611 | 585 | 586 | 62,000 |
1986/08/21 | 606 | 608 | 601 | 603 | 26,000 |
1986/08/20 | 611 | 620 | 606 | 607 | 16,000 |
1986/08/19 | 615 | 616 | 610 | 610 | 54,000 |
1986/08/18 | 612 | 615 | 612 | 615 | 13,000 |
1986/08/15 | 620 | 620 | 606 | 606 | 23,000 |
1986/08/14 | 630 | 630 | 630 | 630 | 12,000 |
1986/08/13 | 640 | 640 | 620 | 640 | 25,000 |
1986/08/12 | 646 | 650 | 645 | 650 | 28,000 |
1986/08/11 | 650 | 650 | 640 | 645 | 10,000 |
1986/08/08 | 650 | 655 | 640 | 650 | 76,000 |
1986/08/07 | 621 | 650 | 616 | 650 | 30,000 |
1986/08/06 | 621 | 625 | 620 | 622 | 27,000 |
1986/08/05 | 620 | 625 | 615 | 620 | 16,000 |
1986/08/04 | 620 | 620 | 620 | 620 | 3,000 |
1986/08/02 | 615 | 619 | 615 | 615 | 5,000 |
1986/08/01 | 605 | 615 | 605 | 615 | 35,000 |
1986/07/31 | 630 | 630 | 610 | 610 | 17,000 |
1986/07/30 | 635 | 637 | 635 | 635 | 18,000 |
1986/07/29 | 629 | 629 | 624 | 629 | 36,000 |
1986/07/28 | 638 | 642 | 625 | 635 | 23,000 |
1986/07/26 | 637 | 637 | 637 | 637 | 5,000 |
1986/07/25 | 621 | 630 | 620 | 630 | 20,000 |
1986/07/24 | 620 | 627 | 620 | 621 | 24,000 |
1986/07/23 | 616 | 627 | 615 | 620 | 27,000 |
1986/07/22 | 611 | 611 | 610 | 611 | 8,000 |
1986/07/21 | 621 | 628 | 597 | 610 | 23,000 |
1986/07/19 | 631 | 636 | 621 | 630 | 22,000 |
1986/07/18 | 641 | 648 | 631 | 631 | 41,000 |
1986/07/17 | 641 | 641 | 641 | 641 | 10,000 |
1986/07/16 | 643 | 643 | 642 | 642 | 9,000 |
1986/07/15 | 641 | 654 | 641 | 643 | 26,000 |
1986/07/14 | 640 | 645 | 640 | 642 | 44,000 |
1986/07/11 | 641 | 643 | 631 | 640 | 54,000 |
1986/07/10 | 650 | 650 | 630 | 640 | 37,000 |
1986/07/09 | 658 | 660 | 656 | 656 | 57,000 |
1986/07/08 | 660 | 665 | 658 | 658 | 18,000 |
1986/07/07 | 670 | 670 | 658 | 658 | 8,000 |
1986/07/05 | 656 | 670 | 656 | 670 | 14,000 |
1986/07/04 | 671 | 680 | 670 | 670 | 23,000 |
1986/07/03 | 680 | 680 | 670 | 670 | 18,000 |
1986/07/02 | 676 | 684 | 676 | 680 | 6,000 |
1986/07/01 | 694 | 694 | 670 | 675 | 22,000 |
1986/06/30 | 693 | 695 | 693 | 694 | 31,000 |
1986/06/28 | 689 | 695 | 684 | 695 | 23,000 |
1986/06/27 | 686 | 695 | 669 | 695 | 31,000 |
1986/06/26 | 670 | 691 | 669 | 690 | 19,000 |
1986/06/25 | 695 | 695 | 668 | 668 | 21,000 |
1986/06/24 | 667 | 672 | 667 | 668 | 93,000 |
1986/06/23 | 661 | 670 | 661 | 665 | 28,000 |
1986/06/21 | 656 | 661 | 656 | 660 | 11,000 |
1986/06/20 | 662 | 665 | 650 | 650 | 57,000 |
1986/06/19 | 669 | 669 | 660 | 669 | 24,000 |
1986/06/18 | 678 | 685 | 666 | 666 | 51,000 |
1986/06/17 | 680 | 680 | 668 | 668 | 33,000 |
1986/06/16 | 670 | 675 | 669 | 670 | 34,000 |
1986/06/13 | 694 | 694 | 675 | 675 | 25,000 |
1986/06/12 | 695 | 695 | 695 | 695 | 20,000 |
1986/06/11 | 690 | 690 | 690 | 690 | 44,000 |
1986/06/10 | 693 | 693 | 670 | 690 | 36,000 |
1986/06/09 | 670 | 695 | 670 | 695 | 28,000 |
1986/06/07 | 695 | 695 | 695 | 695 | 1,000 |
1986/06/06 | 680 | 681 | 680 | 681 | 15,000 |
1986/06/05 | 695 | 695 | 685 | 685 | 8,000 |
1986/06/04 | 690 | 690 | 670 | 670 | 10,000 |
1986/06/03 | 710 | 710 | 690 | 690 | 46,000 |
1986/06/02 | 710 | 717 | 710 | 710 | 74,000 |
1986/05/31 | 667 | 685 | 667 | 685 | 19,000 |
1986/05/30 | 660 | 665 | 656 | 665 | 43,000 |
1986/05/29 | 669 | 670 | 655 | 660 | 42,000 |
1986/05/28 | 669 | 670 | 660 | 670 | 11,000 |
1986/05/27 | 680 | 680 | 651 | 675 | 63,000 |
1986/05/26 | 698 | 700 | 690 | 690 | 13,000 |
1986/05/24 | 701 | 701 | 701 | 701 | 1,000 |
1986/05/23 | 703 | 703 | 690 | 703 | 51,000 |
1986/05/22 | 700 | 703 | 695 | 700 | 26,000 |
1986/05/21 | 686 | 700 | 686 | 700 | 39,000 |
1986/05/20 | 690 | 690 | 680 | 690 | 79,000 |
1986/05/19 | 666 | 685 | 666 | 680 | 49,000 |
1986/05/17 | 666 | 666 | 665 | 665 | 22,000 |
1986/05/16 | 680 | 695 | 675 | 675 | 44,000 |
1986/05/15 | 679 | 680 | 678 | 680 | 33,000 |
1986/05/14 | 679 | 680 | 678 | 680 | 28,000 |
1986/05/13 | 687 | 690 | 678 | 679 | 181,000 |
1986/05/12 | 687 | 687 | 687 | 687 | 4,000 |
1986/05/09 | 686 | 693 | 684 | 687 | 30,000 |
1986/05/08 | 692 | 695 | 683 | 685 | 19,000 |
1986/05/07 | 681 | 689 | 681 | 682 | 36,000 |
1986/05/06 | 700 | 700 | 681 | 689 | 8,000 |
1986/05/02 | 700 | 700 | 674 | 700 | 223,000 |
1986/05/01 | 703 | 710 | 700 | 700 | 22,000 |
1986/04/30 | 709 | 710 | 703 | 703 | 32,000 |
1986/04/28 | 715 | 715 | 706 | 710 | 30,000 |
1986/04/26 | 711 | 715 | 708 | 708 | 31,000 |
1986/04/25 | 705 | 713 | 705 | 713 | 55,000 |
1986/04/24 | 691 | 709 | 691 | 709 | 121,000 |
1986/04/23 | 689 | 695 | 685 | 693 | 63,000 |
1986/04/22 | 696 | 698 | 690 | 690 | 59,000 |
1986/04/21 | 697 | 697 | 691 | 697 | 32,000 |
1986/04/19 | 680 | 680 | 671 | 671 | 7,000 |
1986/04/18 | 697 | 697 | 690 | 690 | 30,000 |
1986/04/17 | 684 | 690 | 671 | 690 | 32,000 |
1986/04/16 | 671 | 695 | 671 | 690 | 21,000 |
1986/04/15 | 670 | 671 | 665 | 671 | 14,000 |
1986/04/14 | 684 | 685 | 672 | 680 | 59,000 |
1986/04/11 | 683 | 685 | 683 | 685 | 16,000 |
1986/04/10 | 684 | 695 | 682 | 682 | 14,000 |
1986/04/09 | 695 | 700 | 680 | 680 | 28,000 |
1986/04/08 | 690 | 695 | 690 | 695 | 17,000 |
1986/04/07 | 697 | 699 | 680 | 680 | 13,000 |
1986/04/05 | 700 | 700 | 690 | 695 | 23,000 |
1986/04/04 | 661 | 698 | 661 | 688 | 41,000 |
1986/04/03 | 675 | 675 | 660 | 660 | 26,000 |
1986/04/02 | 670 | 670 | 659 | 659 | 40,000 |
1986/04/01 | 645 | 649 | 640 | 649 | 49,000 |
1986/03/31 | 636 | 645 | 635 | 638 | 40,000 |
1986/03/29 | 631 | 635 | 631 | 635 | 50,000 |
1986/03/28 | 635 | 635 | 631 | 634 | 70,000 |
1986/03/27 | 625 | 630 | 625 | 630 | 50,000 |
1986/03/26 | 626 | 626 | 625 | 625 | 56,000 |
1986/03/25 | 626 | 626 | 623 | 623 | 32,000 |
1986/03/24 | 624 | 628 | 620 | 620 | 73,000 |
1986/03/22 | 626 | 630 | 625 | 625 | 17,000 |
1986/03/20 | 625 | 635 | 625 | 635 | 57,000 |
1986/03/19 | 632 | 633 | 625 | 625 | 47,000 |
1986/03/18 | 660 | 660 | 630 | 631 | 33,000 |
1986/03/17 | 672 | 672 | 660 | 660 | 52,000 |
1986/03/15 | 670 | 670 | 670 | 670 | 16,000 |
1986/03/14 | 690 | 690 | 670 | 682 | 46,000 |
1986/03/13 | 690 | 690 | 690 | 690 | 24,000 |
1986/03/12 | 675 | 690 | 670 | 690 | 44,000 |
1986/03/11 | 671 | 685 | 671 | 675 | 38,000 |
1986/03/10 | 700 | 700 | 670 | 680 | 37,000 |
1986/03/07 | 697 | 700 | 690 | 690 | 14,000 |
1986/03/06 | 695 | 700 | 690 | 695 | 17,000 |
1986/03/05 | 690 | 690 | 690 | 690 | 44,000 |
1986/03/04 | 670 | 690 | 670 | 690 | 18,000 |
1986/03/03 | 676 | 680 | 676 | 680 | 11,000 |
1986/03/01 | 680 | 690 | 680 | 680 | 31,000 |
1986/02/28 | 698 | 700 | 690 | 690 | 69,000 |
1986/02/27 | 700 | 700 | 700 | 700 | 10,000 |
1986/02/26 | 705 | 705 | 700 | 705 | 38,000 |
1986/02/25 | 705 | 705 | 705 | 705 | 10,000 |
1986/02/24 | 700 | 705 | 700 | 705 | 23,000 |
1986/02/22 | 710 | 710 | 700 | 700 | 11,000 |
1986/02/21 | 696 | 701 | 696 | 701 | 22,000 |
1986/02/20 | 697 | 710 | 695 | 695 | 40,000 |
1986/02/19 | 708 | 708 | 697 | 700 | 25,000 |
1986/02/18 | 708 | 710 | 708 | 708 | 25,000 |
1986/02/17 | 705 | 710 | 700 | 710 | 22,000 |
1986/02/14 | 710 | 710 | 700 | 705 | 11,000 |
1986/02/13 | 694 | 695 | 690 | 695 | 24,000 |
1986/02/12 | 720 | 720 | 690 | 690 | 34,000 |
1986/02/10 | 720 | 730 | 720 | 720 | 10,000 |
1986/02/07 | 735 | 744 | 720 | 720 | 16,000 |
1986/02/06 | 744 | 744 | 734 | 735 | 41,000 |
1986/02/05 | 701 | 729 | 701 | 729 | 40,000 |
1986/02/04 | 720 | 720 | 710 | 711 | 15,000 |
1986/02/03 | 726 | 735 | 722 | 722 | 28,000 |
1986/02/01 | 725 | 745 | 725 | 730 | 24,000 |
1986/01/31 | 726 | 745 | 725 | 728 | 38,000 |
1986/01/30 | 749 | 756 | 730 | 730 | 120,000 |
1986/01/29 | 753 | 775 | 740 | 760 | 496,000 |
1986/01/28 | 730 | 750 | 730 | 750 | 248,000 |
1986/01/27 | 700 | 720 | 700 | 720 | 122,000 |
1986/01/25 | 701 | 715 | 699 | 699 | 16,000 |
1986/01/24 | 700 | 700 | 695 | 698 | 54,000 |
1986/01/23 | 685 | 701 | 685 | 691 | 31,000 |
1986/01/22 | 672 | 685 | 672 | 672 | 39,000 |
1986/01/21 | 673 | 675 | 672 | 672 | 23,000 |
1986/01/20 | 675 | 675 | 675 | 675 | 4,000 |
1986/01/18 | 670 | 672 | 670 | 672 | 8,000 |
1986/01/17 | 660 | 677 | 660 | 677 | 35,000 |
1986/01/16 | 660 | 665 | 660 | 665 | 22,000 |
1986/01/14 | 655 | 665 | 655 | 664 | 30,000 |
1986/01/13 | 664 | 665 | 660 | 665 | 18,000 |
1986/01/10 | 660 | 670 | 660 | 670 | 13,000 |
1986/01/09 | 655 | 670 | 655 | 660 | 13,000 |
1986/01/08 | 661 | 670 | 660 | 661 | 26,000 |
1986/01/07 | 666 | 666 | 660 | 660 | 18,000 |
1986/01/06 | 665 | 665 | 665 | 665 | 20,000 |
1986/01/04 | 660 | 660 | 660 | 660 | 9,000 |