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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 601 | 586 | 595 | 18,000 |
1987/12/26 | 630 | 630 | 601 | 601 | 13,000 |
1987/12/25 | 630 | 630 | 610 | 625 | 13,000 |
1987/12/24 | 631 | 635 | 630 | 630 | 15,000 |
1987/12/23 | 621 | 629 | 600 | 629 | 45,000 |
1987/12/22 | 632 | 632 | 620 | 630 | 65,000 |
1987/12/21 | 631 | 631 | 630 | 631 | 12,000 |
1987/12/18 | 630 | 630 | 625 | 625 | 7,000 |
1987/12/17 | 635 | 645 | 635 | 645 | 4,000 |
1987/12/16 | 630 | 630 | 630 | 630 | 9,000 |
1987/12/15 | 655 | 665 | 630 | 665 | 35,000 |
1987/12/14 | 662 | 665 | 662 | 662 | 38,000 |
1987/12/11 | 665 | 665 | 662 | 662 | 61,000 |
1987/12/10 | 636 | 670 | 636 | 665 | 18,000 |
1987/12/09 | 657 | 657 | 640 | 650 | 21,000 |
1987/12/08 | 614 | 620 | 614 | 620 | 21,000 |
1987/12/07 | 612 | 613 | 612 | 613 | 5,000 |
1987/12/05 | 610 | 610 | 610 | 610 | 3,000 |
1987/12/04 | 611 | 612 | 611 | 612 | 4,000 |
1987/12/03 | 630 | 630 | 610 | 610 | 8,000 |
1987/12/02 | 610 | 610 | 600 | 601 | 8,000 |
1987/12/01 | 590 | 597 | 590 | 590 | 22,000 |
1987/11/30 | 600 | 604 | 599 | 600 | 12,000 |
1987/11/28 | 600 | 610 | 600 | 600 | 24,000 |
1987/11/27 | 621 | 621 | 610 | 610 | 31,000 |
1987/11/26 | 620 | 620 | 620 | 620 | 5,000 |
1987/11/25 | 649 | 650 | 640 | 640 | 50,000 |
1987/11/24 | 650 | 650 | 650 | 650 | 2,000 |
1987/11/20 | 620 | 620 | 620 | 620 | 6,000 |
1987/11/18 | 631 | 650 | 631 | 650 | 2,000 |
1987/11/17 | 659 | 659 | 630 | 630 | 49,000 |
1987/11/16 | 660 | 660 | 660 | 660 | 15,000 |
1987/11/13 | 649 | 650 | 645 | 645 | 28,000 |
1987/11/12 | 595 | 615 | 595 | 615 | 15,000 |
1987/11/11 | 602 | 602 | 597 | 597 | 4,000 |
1987/11/10 | 595 | 595 | 595 | 595 | 13,000 |
1987/11/06 | 680 | 680 | 675 | 675 | 24,000 |
1987/11/05 | 674 | 680 | 673 | 680 | 26,000 |
1987/11/04 | 683 | 683 | 680 | 680 | 12,000 |
1987/11/02 | 703 | 703 | 703 | 703 | 35,000 |
1987/10/31 | 684 | 684 | 684 | 684 | 2,000 |
1987/10/30 | 685 | 685 | 685 | 685 | 22,000 |
1987/10/29 | 639 | 640 | 630 | 630 | 45,000 |
1987/10/28 | 685 | 685 | 679 | 685 | 13,000 |
1987/10/27 | 645 | 681 | 645 | 665 | 72,000 |
1987/10/26 | 705 | 705 | 694 | 694 | 48,000 |
1987/10/24 | 733 | 733 | 710 | 710 | 40,000 |
1987/10/23 | 735 | 735 | 710 | 733 | 155,000 |
1987/10/22 | 758 | 760 | 740 | 740 | 135,000 |
1987/10/21 | 740 | 740 | 740 | 740 | 94,000 |
1987/10/20 | 645 | 645 | 645 | 645 | 35,000 |
1987/10/19 | 750 | 753 | 745 | 745 | 303,000 |
1987/10/16 | 735 | 749 | 730 | 749 | 93,000 |
1987/10/15 | 750 | 760 | 734 | 745 | 34,000 |
1987/10/14 | 769 | 770 | 767 | 768 | 67,000 |
1987/10/13 | 765 | 769 | 761 | 769 | 81,000 |
1987/10/12 | 761 | 770 | 760 | 770 | 46,000 |
1987/10/09 | 775 | 775 | 760 | 760 | 67,000 |
1987/10/08 | 780 | 780 | 770 | 775 | 103,000 |
1987/10/07 | 780 | 788 | 779 | 780 | 172,000 |
1987/10/06 | 790 | 800 | 785 | 798 | 250,000 |
1987/10/05 | 780 | 793 | 775 | 793 | 294,000 |
1987/10/03 | 750 | 770 | 745 | 770 | 210,000 |
1987/10/02 | 750 | 750 | 740 | 740 | 153,000 |
1987/10/01 | 750 | 754 | 740 | 749 | 361,000 |
1987/09/30 | 734 | 748 | 725 | 747 | 175,000 |
1987/09/29 | 719 | 724 | 716 | 724 | 76,000 |
1987/09/28 | 710 | 720 | 710 | 715 | 104,000 |
1987/09/26 | 700 | 715 | 680 | 701 | 79,000 |
1987/09/25 | 714 | 714 | 702 | 705 | 22,000 |
1987/09/24 | 702 | 715 | 702 | 708 | 46,000 |
1987/09/22 | 703 | 710 | 700 | 700 | 22,000 |
1987/09/21 | 715 | 715 | 700 | 700 | 55,000 |
1987/09/18 | 710 | 715 | 700 | 705 | 37,000 |
1987/09/17 | 710 | 720 | 700 | 700 | 100,000 |
1987/09/16 | 710 | 724 | 705 | 720 | 152,000 |
1987/09/14 | 700 | 710 | 698 | 700 | 99,000 |
1987/09/11 | 698 | 700 | 691 | 691 | 32,000 |
1987/09/10 | 689 | 700 | 670 | 700 | 68,000 |
1987/09/09 | 695 | 698 | 680 | 680 | 31,000 |
1987/09/08 | 665 | 700 | 663 | 700 | 52,000 |
1987/09/07 | 677 | 678 | 671 | 671 | 7,000 |
1987/09/05 | 682 | 686 | 681 | 685 | 17,000 |
1987/09/04 | 670 | 695 | 670 | 681 | 24,000 |
1987/09/03 | 663 | 670 | 663 | 669 | 13,000 |
1987/09/02 | 662 | 662 | 662 | 662 | 9,000 |
1987/09/01 | 698 | 698 | 686 | 696 | 10,000 |
1987/08/31 | 690 | 699 | 690 | 699 | 20,000 |
1987/08/29 | 670 | 670 | 660 | 661 | 25,000 |
1987/08/28 | 660 | 676 | 660 | 670 | 27,000 |
1987/08/27 | 699 | 700 | 690 | 690 | 39,000 |
1987/08/26 | 699 | 700 | 690 | 700 | 17,000 |
1987/08/25 | 675 | 690 | 670 | 690 | 39,000 |
1987/08/24 | 670 | 680 | 670 | 675 | 10,000 |
1987/08/22 | 670 | 690 | 660 | 690 | 33,000 |
1987/08/21 | 689 | 689 | 680 | 680 | 20,000 |
1987/08/20 | 670 | 670 | 660 | 669 | 32,000 |
1987/08/19 | 700 | 700 | 680 | 690 | 41,000 |
1987/08/18 | 710 | 710 | 700 | 700 | 66,000 |
1987/08/17 | 698 | 719 | 698 | 711 | 106,000 |
1987/08/14 | 700 | 730 | 700 | 724 | 146,000 |
1987/08/13 | 690 | 695 | 685 | 695 | 73,000 |
1987/08/12 | 693 | 700 | 690 | 700 | 28,000 |
1987/08/11 | 700 | 709 | 693 | 693 | 33,000 |
1987/08/10 | 699 | 699 | 691 | 691 | 12,000 |
1987/08/07 | 700 | 701 | 699 | 700 | 21,000 |
1987/08/06 | 705 | 705 | 690 | 700 | 41,000 |
1987/08/05 | 696 | 707 | 696 | 705 | 14,000 |
1987/08/04 | 720 | 721 | 690 | 690 | 31,000 |
1987/08/03 | 725 | 730 | 720 | 720 | 61,000 |
1987/08/01 | 726 | 730 | 725 | 725 | 29,000 |
1987/07/31 | 748 | 748 | 701 | 701 | 92,000 |
1987/07/30 | 729 | 750 | 725 | 740 | 482,000 |
1987/07/29 | 720 | 728 | 710 | 728 | 188,000 |
1987/07/28 | 710 | 716 | 703 | 704 | 77,000 |
1987/07/27 | 700 | 703 | 690 | 703 | 66,000 |
1987/07/25 | 705 | 705 | 696 | 700 | 39,000 |
1987/07/24 | 681 | 700 | 681 | 695 | 103,000 |
1987/07/23 | 689 | 690 | 675 | 685 | 52,000 |
1987/07/22 | 708 | 708 | 695 | 699 | 95,000 |
1987/07/21 | 710 | 711 | 695 | 708 | 63,000 |
1987/07/20 | 720 | 720 | 700 | 704 | 92,000 |
1987/07/17 | 691 | 720 | 690 | 710 | 269,000 |
1987/07/16 | 700 | 710 | 685 | 685 | 132,000 |
1987/07/15 | 710 | 720 | 700 | 701 | 194,000 |
1987/07/14 | 685 | 720 | 680 | 720 | 283,000 |
1987/07/13 | 660 | 700 | 660 | 695 | 140,000 |
1987/07/10 | 660 | 660 | 655 | 660 | 53,000 |
1987/07/09 | 652 | 665 | 650 | 660 | 60,000 |
1987/07/08 | 650 | 660 | 642 | 642 | 93,000 |
1987/07/07 | 700 | 740 | 695 | 702 | 776,000 |
1987/07/06 | 630 | 670 | 630 | 670 | 191,000 |
1987/07/04 | 625 | 630 | 616 | 620 | 51,000 |
1987/07/03 | 625 | 630 | 610 | 610 | 28,000 |
1987/07/02 | 615 | 616 | 600 | 616 | 8,000 |
1987/07/01 | 620 | 624 | 595 | 624 | 40,000 |
1987/06/30 | 607 | 621 | 606 | 621 | 20,000 |
1987/06/29 | 620 | 625 | 606 | 606 | 19,000 |
1987/06/27 | 630 | 630 | 620 | 620 | 29,000 |
1987/06/26 | 638 | 640 | 620 | 630 | 46,000 |
1987/06/25 | 630 | 640 | 620 | 635 | 44,000 |
1987/06/24 | 644 | 650 | 630 | 640 | 141,000 |
1987/06/23 | 629 | 645 | 620 | 644 | 160,000 |
1987/06/22 | 629 | 630 | 615 | 630 | 122,000 |
1987/06/19 | 600 | 610 | 596 | 610 | 46,000 |
1987/06/18 | 615 | 620 | 597 | 599 | 62,000 |
1987/06/17 | 621 | 630 | 615 | 615 | 56,000 |
1987/06/16 | 620 | 640 | 620 | 625 | 198,000 |
1987/06/15 | 600 | 615 | 600 | 615 | 136,000 |
1987/06/12 | 587 | 596 | 580 | 596 | 97,000 |
1987/06/11 | 570 | 570 | 560 | 567 | 35,000 |
1987/06/10 | 580 | 585 | 570 | 580 | 30,000 |
1987/06/09 | 581 | 586 | 580 | 586 | 19,000 |
1987/06/08 | 580 | 592 | 580 | 580 | 22,000 |
1987/06/06 | 594 | 599 | 590 | 590 | 21,000 |
1987/06/05 | 592 | 599 | 590 | 598 | 77,000 |
1987/06/04 | 551 | 600 | 551 | 600 | 73,000 |
1987/06/03 | 540 | 550 | 540 | 550 | 39,000 |
1987/06/02 | 545 | 555 | 545 | 545 | 48,000 |
1987/06/01 | 549 | 550 | 545 | 548 | 55,000 |
1987/05/30 | 549 | 549 | 548 | 548 | 24,000 |
1987/05/29 | 522 | 545 | 522 | 540 | 38,000 |
1987/05/28 | 541 | 544 | 521 | 521 | 64,000 |
1987/05/27 | 521 | 545 | 521 | 545 | 89,000 |
1987/05/26 | 509 | 514 | 491 | 501 | 59,000 |
1987/05/23 | 498 | 499 | 490 | 490 | 14,000 |
1987/05/22 | 495 | 499 | 495 | 496 | 16,000 |
1987/05/21 | 491 | 495 | 490 | 495 | 51,000 |
1987/05/20 | 481 | 498 | 481 | 490 | 38,000 |
1987/05/19 | 484 | 488 | 475 | 480 | 14,000 |
1987/05/18 | 490 | 490 | 485 | 485 | 23,000 |
1987/05/15 | 490 | 496 | 490 | 492 | 41,000 |
1987/05/14 | 466 | 491 | 466 | 488 | 41,000 |
1987/05/13 | 452 | 465 | 452 | 465 | 15,000 |
1987/05/12 | 455 | 455 | 450 | 450 | 24,000 |
1987/05/11 | 459 | 459 | 457 | 457 | 15,000 |
1987/05/08 | 460 | 460 | 460 | 460 | 24,000 |
1987/05/07 | 470 | 470 | 462 | 465 | 37,000 |
1987/05/06 | 470 | 478 | 470 | 470 | 23,000 |
1987/05/02 | 476 | 480 | 476 | 478 | 31,000 |
1987/05/01 | 479 | 486 | 475 | 486 | 21,000 |
1987/04/30 | 450 | 465 | 450 | 462 | 22,000 |
1987/04/28 | 448 | 458 | 448 | 458 | 41,000 |
1987/04/27 | 445 | 453 | 440 | 445 | 16,000 |
1987/04/25 | 440 | 453 | 440 | 440 | 31,000 |
1987/04/24 | 441 | 442 | 440 | 440 | 17,000 |
1987/04/23 | 430 | 440 | 430 | 431 | 17,000 |
1987/04/22 | 430 | 440 | 429 | 429 | 59,000 |
1987/04/21 | 429 | 430 | 428 | 428 | 125,000 |
1987/04/20 | 430 | 433 | 425 | 428 | 119,000 |
1987/04/17 | 435 | 435 | 425 | 425 | 91,000 |
1987/04/16 | 420 | 430 | 420 | 420 | 73,000 |
1987/04/15 | 421 | 425 | 420 | 422 | 71,000 |
1987/04/14 | 420 | 420 | 420 | 420 | 7,000 |
1987/04/13 | 433 | 433 | 416 | 420 | 27,000 |
1987/04/10 | 433 | 433 | 430 | 433 | 51,000 |
1987/04/09 | 432 | 440 | 430 | 435 | 88,000 |
1987/04/08 | 440 | 440 | 430 | 430 | 172,000 |
1987/04/07 | 450 | 450 | 435 | 440 | 85,000 |
1987/04/06 | 456 | 460 | 450 | 450 | 88,000 |
1987/04/04 | 460 | 460 | 451 | 451 | 129,000 |
1987/04/03 | 480 | 480 | 455 | 460 | 172,000 |
1987/04/02 | 480 | 483 | 479 | 479 | 43,000 |
1987/04/01 | 471 | 487 | 471 | 480 | 13,000 |
1987/03/31 | 460 | 470 | 451 | 470 | 31,000 |
1987/03/30 | 463 | 470 | 463 | 470 | 34,000 |
1987/03/28 | 500 | 502 | 475 | 485 | 40,000 |
1987/03/27 | 502 | 510 | 500 | 501 | 53,000 |
1987/03/26 | 510 | 510 | 500 | 501 | 37,000 |
1987/03/25 | 520 | 520 | 510 | 518 | 57,000 |
1987/03/24 | 520 | 522 | 520 | 520 | 51,000 |
1987/03/23 | 535 | 540 | 511 | 520 | 46,000 |
1987/03/20 | 541 | 542 | 535 | 535 | 30,000 |
1987/03/19 | 545 | 545 | 540 | 540 | 28,000 |
1987/03/18 | 543 | 550 | 543 | 543 | 13,000 |
1987/03/17 | 547 | 547 | 545 | 545 | 17,000 |
1987/03/16 | 544 | 550 | 542 | 542 | 14,000 |
1987/03/13 | 545 | 560 | 540 | 540 | 37,000 |
1987/03/12 | 549 | 555 | 541 | 545 | 11,000 |
1987/03/11 | 540 | 555 | 540 | 550 | 18,000 |
1987/03/10 | 550 | 555 | 531 | 531 | 91,000 |
1987/03/09 | 545 | 550 | 540 | 541 | 34,000 |
1987/03/07 | 550 | 550 | 545 | 550 | 16,000 |
1987/03/06 | 560 | 560 | 541 | 546 | 20,000 |
1987/03/05 | 550 | 560 | 550 | 560 | 51,000 |
1987/03/04 | 560 | 560 | 546 | 550 | 48,000 |
1987/03/03 | 550 | 560 | 540 | 550 | 51,000 |
1987/03/02 | 550 | 555 | 540 | 550 | 58,000 |
1987/02/28 | 589 | 589 | 580 | 580 | 13,000 |
1987/02/27 | 575 | 575 | 575 | 575 | 12,000 |
1987/02/26 | 564 | 600 | 564 | 586 | 21,000 |
1987/02/25 | 560 | 563 | 551 | 563 | 24,000 |
1987/02/24 | 540 | 540 | 540 | 540 | 21,000 |
1987/02/23 | 599 | 600 | 580 | 580 | 75,000 |
1987/02/20 | 586 | 600 | 586 | 590 | 27,000 |
1987/02/19 | 578 | 580 | 578 | 580 | 28,000 |
1987/02/18 | 570 | 578 | 570 | 578 | 60,000 |
1987/02/17 | 560 | 566 | 555 | 566 | 35,000 |
1987/02/16 | 561 | 565 | 561 | 565 | 8,000 |
1987/02/13 | 561 | 570 | 561 | 570 | 15,000 |
1987/02/12 | 578 | 578 | 560 | 560 | 23,000 |
1987/02/10 | 570 | 570 | 560 | 560 | 10,000 |
1987/02/09 | 570 | 575 | 570 | 575 | 7,000 |
1987/02/07 | 575 | 575 | 566 | 566 | 13,000 |
1987/02/06 | 576 | 580 | 570 | 570 | 26,000 |
1987/02/05 | 571 | 576 | 570 | 575 | 11,000 |
1987/02/04 | 580 | 580 | 579 | 579 | 15,000 |
1987/02/03 | 579 | 583 | 579 | 580 | 12,000 |
1987/02/02 | 574 | 580 | 574 | 580 | 9,000 |
1987/01/31 | 560 | 590 | 560 | 571 | 16,000 |
1987/01/30 | 572 | 572 | 555 | 560 | 37,000 |
1987/01/29 | 583 | 590 | 575 | 585 | 35,000 |
1987/01/28 | 584 | 584 | 582 | 583 | 33,000 |
1987/01/27 | 580 | 600 | 580 | 583 | 24,000 |
1987/01/26 | 581 | 590 | 580 | 580 | 39,000 |
1987/01/23 | 590 | 600 | 590 | 590 | 11,000 |
1987/01/22 | 588 | 590 | 587 | 590 | 9,000 |
1987/01/21 | 586 | 586 | 585 | 586 | 8,000 |
1987/01/20 | 590 | 591 | 585 | 585 | 12,000 |
1987/01/19 | 592 | 592 | 590 | 590 | 9,000 |
1987/01/16 | 600 | 600 | 590 | 590 | 12,000 |
1987/01/14 | 591 | 610 | 591 | 600 | 6,000 |
1987/01/13 | 610 | 610 | 585 | 585 | 44,000 |
1987/01/12 | 610 | 611 | 610 | 610 | 14,000 |
1987/01/09 | 611 | 611 | 611 | 611 | 9,000 |
1987/01/08 | 612 | 615 | 612 | 615 | 9,000 |
1987/01/07 | 616 | 617 | 612 | 612 | 8,000 |
1987/01/06 | 611 | 613 | 611 | 612 | 13,000 |
1987/01/05 | 621 | 621 | 621 | 621 | 7,000 |