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 |
---|---|---|---|---|---|
1988/12/28 | 739 | 750 | 735 | 750 | 16,000 |
1988/12/27 | 735 | 749 | 730 | 749 | 96,000 |
1988/12/26 | 742 | 750 | 735 | 735 | 23,000 |
1988/12/24 | 740 | 750 | 735 | 735 | 8,000 |
1988/12/23 | 750 | 750 | 740 | 741 | 8,000 |
1988/12/22 | 755 | 755 | 745 | 745 | 65,000 |
1988/12/21 | 755 | 758 | 750 | 756 | 30,000 |
1988/12/20 | 745 | 754 | 745 | 754 | 19,000 |
1988/12/19 | 750 | 760 | 740 | 740 | 35,000 |
1988/12/16 | 750 | 755 | 745 | 750 | 32,000 |
1988/12/15 | 754 | 754 | 750 | 750 | 4,000 |
1988/12/14 | 750 | 754 | 750 | 753 | 15,000 |
1988/12/13 | 750 | 755 | 745 | 755 | 27,000 |
1988/12/12 | 755 | 760 | 750 | 755 | 60,000 |
1988/12/09 | 745 | 755 | 745 | 755 | 52,000 |
1988/12/08 | 745 | 750 | 740 | 750 | 40,000 |
1988/12/07 | 731 | 740 | 730 | 740 | 11,000 |
1988/12/06 | 730 | 730 | 720 | 720 | 6,000 |
1988/12/05 | 730 | 730 | 730 | 730 | 14,000 |
1988/12/03 | 747 | 750 | 735 | 750 | 19,000 |
1988/12/02 | 745 | 750 | 740 | 750 | 41,000 |
1988/12/01 | 758 | 765 | 750 | 755 | 48,000 |
1988/11/30 | 734 | 765 | 734 | 758 | 120,000 |
1988/11/29 | 705 | 730 | 705 | 730 | 104,000 |
1988/11/28 | 712 | 715 | 705 | 705 | 60,000 |
1988/11/26 | 705 | 715 | 705 | 710 | 59,000 |
1988/11/25 | 692 | 700 | 690 | 700 | 136,000 |
1988/11/24 | 690 | 693 | 680 | 686 | 54,000 |
1988/11/22 | 692 | 692 | 680 | 690 | 28,000 |
1988/11/21 | 695 | 695 | 690 | 693 | 35,000 |
1988/11/18 | 690 | 695 | 690 | 695 | 63,000 |
1988/11/17 | 680 | 690 | 680 | 690 | 43,000 |
1988/11/16 | 690 | 690 | 670 | 681 | 24,000 |
1988/11/15 | 690 | 690 | 690 | 690 | 34,000 |
1988/11/14 | 662 | 680 | 661 | 680 | 8,000 |
1988/11/11 | 680 | 680 | 650 | 650 | 14,000 |
1988/11/10 | 690 | 690 | 690 | 690 | 7,000 |
1988/11/09 | 694 | 694 | 690 | 690 | 11,000 |
1988/11/08 | 680 | 700 | 680 | 700 | 68,000 |
1988/11/07 | 680 | 680 | 670 | 680 | 9,000 |
1988/11/05 | 681 | 686 | 681 | 685 | 7,000 |
1988/11/04 | 681 | 681 | 681 | 681 | 1,000 |
1988/11/02 | 699 | 700 | 690 | 700 | 6,000 |
1988/11/01 | 700 | 700 | 680 | 700 | 13,000 |
1988/10/29 | 700 | 700 | 699 | 700 | 23,000 |
1988/10/28 | 710 | 710 | 700 | 700 | 20,000 |
1988/10/27 | 730 | 730 | 720 | 720 | 24,000 |
1988/10/26 | 720 | 730 | 720 | 730 | 18,000 |
1988/10/25 | 720 | 725 | 720 | 725 | 22,000 |
1988/10/24 | 715 | 725 | 711 | 725 | 66,000 |
1988/10/22 | 713 | 715 | 710 | 710 | 43,000 |
1988/10/21 | 690 | 709 | 690 | 709 | 69,000 |
1988/10/20 | 680 | 700 | 680 | 700 | 70,000 |
1988/10/19 | 680 | 680 | 680 | 680 | 18,000 |
1988/10/18 | 680 | 680 | 650 | 660 | 26,000 |
1988/10/17 | 690 | 699 | 680 | 680 | 15,000 |
1988/10/14 | 690 | 690 | 680 | 690 | 13,000 |
1988/10/13 | 700 | 700 | 682 | 700 | 19,000 |
1988/10/12 | 695 | 700 | 695 | 695 | 51,000 |
1988/10/11 | 676 | 705 | 676 | 695 | 16,000 |
1988/10/07 | 670 | 690 | 670 | 675 | 7,000 |
1988/10/06 | 670 | 680 | 670 | 670 | 12,000 |
1988/10/05 | 680 | 690 | 670 | 690 | 22,000 |
1988/10/04 | 700 | 700 | 690 | 690 | 27,000 |
1988/10/03 | 710 | 710 | 690 | 700 | 31,000 |
1988/10/01 | 700 | 700 | 695 | 700 | 20,000 |
1988/09/30 | 696 | 696 | 696 | 696 | 1,000 |
1988/09/29 | 695 | 700 | 695 | 695 | 8,000 |
1988/09/28 | 700 | 702 | 700 | 702 | 11,000 |
1988/09/27 | 700 | 700 | 700 | 700 | 3,000 |
1988/09/26 | 735 | 735 | 720 | 720 | 54,000 |
1988/09/24 | 700 | 700 | 700 | 700 | 6,000 |
1988/09/22 | 697 | 700 | 671 | 700 | 35,000 |
1988/09/21 | 700 | 700 | 698 | 698 | 13,000 |
1988/09/20 | 701 | 701 | 700 | 700 | 8,000 |
1988/09/19 | 710 | 710 | 702 | 705 | 11,000 |
1988/09/16 | 710 | 710 | 700 | 710 | 9,000 |
1988/09/14 | 708 | 710 | 708 | 710 | 3,000 |
1988/09/13 | 711 | 719 | 702 | 708 | 12,000 |
1988/09/12 | 710 | 710 | 710 | 710 | 8,000 |
1988/09/09 | 730 | 730 | 720 | 720 | 4,000 |
1988/09/08 | 722 | 734 | 722 | 734 | 7,000 |
1988/09/07 | 735 | 735 | 733 | 733 | 3,000 |
1988/09/06 | 700 | 700 | 700 | 700 | 4,000 |
1988/09/05 | 732 | 735 | 731 | 735 | 44,000 |
1988/09/03 | 732 | 739 | 732 | 732 | 8,000 |
1988/09/02 | 735 | 740 | 735 | 740 | 20,000 |
1988/09/01 | 732 | 745 | 732 | 745 | 15,000 |
1988/08/31 | 732 | 735 | 732 | 732 | 15,000 |
1988/08/30 | 750 | 750 | 732 | 732 | 17,000 |
1988/08/29 | 755 | 755 | 748 | 748 | 13,000 |
1988/08/27 | 755 | 755 | 754 | 755 | 10,000 |
1988/08/26 | 765 | 765 | 740 | 740 | 5,000 |
1988/08/24 | 770 | 775 | 770 | 775 | 20,000 |
1988/08/23 | 765 | 765 | 764 | 764 | 3,000 |
1988/08/22 | 780 | 780 | 765 | 770 | 34,000 |
1988/08/19 | 778 | 778 | 770 | 770 | 19,000 |
1988/08/18 | 780 | 780 | 769 | 769 | 21,000 |
1988/08/17 | 778 | 778 | 765 | 765 | 17,000 |
1988/08/16 | 756 | 760 | 755 | 760 | 26,000 |
1988/08/15 | 760 | 760 | 751 | 751 | 16,000 |
1988/08/12 | 735 | 735 | 735 | 735 | 19,000 |
1988/08/11 | 740 | 740 | 730 | 730 | 40,000 |
1988/08/10 | 736 | 740 | 736 | 739 | 5,000 |
1988/08/09 | 749 | 749 | 740 | 740 | 15,000 |
1988/08/08 | 760 | 760 | 748 | 748 | 17,000 |
1988/08/06 | 758 | 758 | 750 | 750 | 5,000 |
1988/08/05 | 761 | 761 | 760 | 760 | 20,000 |
1988/08/04 | 775 | 775 | 761 | 770 | 13,000 |
1988/08/03 | 760 | 771 | 760 | 770 | 19,000 |
1988/08/02 | 790 | 790 | 788 | 788 | 15,000 |
1988/08/01 | 765 | 765 | 760 | 760 | 9,000 |
1988/07/30 | 790 | 791 | 790 | 791 | 8,000 |
1988/07/29 | 790 | 800 | 761 | 761 | 41,000 |
1988/07/28 | 795 | 799 | 795 | 795 | 79,000 |
1988/07/27 | 802 | 804 | 780 | 800 | 153,000 |
1988/07/26 | 795 | 800 | 780 | 800 | 27,000 |
1988/07/25 | 780 | 800 | 780 | 800 | 21,000 |
1988/07/23 | 795 | 800 | 795 | 798 | 63,000 |
1988/07/22 | 790 | 800 | 790 | 790 | 157,000 |
1988/07/21 | 800 | 800 | 792 | 800 | 58,000 |
1988/07/20 | 795 | 799 | 780 | 799 | 39,000 |
1988/07/19 | 780 | 780 | 766 | 776 | 33,000 |
1988/07/18 | 765 | 780 | 765 | 780 | 31,000 |
1988/07/15 | 770 | 780 | 770 | 775 | 76,000 |
1988/07/14 | 781 | 784 | 765 | 770 | 45,000 |
1988/07/13 | 785 | 785 | 780 | 780 | 10,000 |
1988/07/12 | 790 | 795 | 780 | 780 | 47,000 |
1988/07/11 | 793 | 795 | 788 | 788 | 55,000 |
1988/07/08 | 795 | 795 | 791 | 795 | 38,000 |
1988/07/07 | 799 | 799 | 790 | 790 | 70,000 |
1988/07/06 | 797 | 800 | 783 | 798 | 21,000 |
1988/07/05 | 780 | 800 | 780 | 800 | 36,000 |
1988/07/04 | 789 | 790 | 780 | 780 | 29,000 |
1988/07/02 | 781 | 799 | 780 | 799 | 24,000 |
1988/07/01 | 816 | 818 | 800 | 800 | 38,000 |
1988/06/30 | 820 | 820 | 810 | 810 | 49,000 |
1988/06/29 | 810 | 820 | 810 | 820 | 37,000 |
1988/06/28 | 805 | 820 | 800 | 820 | 113,000 |
1988/06/27 | 805 | 810 | 799 | 810 | 45,000 |
1988/06/25 | 801 | 805 | 800 | 805 | 34,000 |
1988/06/24 | 810 | 810 | 800 | 800 | 43,000 |
1988/06/23 | 812 | 820 | 812 | 815 | 69,000 |
1988/06/22 | 806 | 810 | 800 | 809 | 109,000 |
1988/06/21 | 810 | 810 | 796 | 798 | 75,000 |
1988/06/20 | 805 | 810 | 798 | 810 | 80,000 |
1988/06/17 | 799 | 800 | 795 | 800 | 134,000 |
1988/06/16 | 795 | 799 | 784 | 799 | 66,000 |
1988/06/15 | 795 | 800 | 795 | 800 | 60,000 |
1988/06/14 | 775 | 795 | 768 | 795 | 73,000 |
1988/06/13 | 780 | 780 | 766 | 766 | 64,000 |
1988/06/10 | 790 | 795 | 780 | 780 | 20,000 |
1988/06/09 | 799 | 800 | 791 | 795 | 13,000 |
1988/06/08 | 795 | 799 | 791 | 799 | 41,000 |
1988/06/07 | 795 | 800 | 790 | 800 | 36,000 |
1988/06/06 | 800 | 800 | 780 | 791 | 43,000 |
1988/06/04 | 800 | 800 | 800 | 800 | 25,000 |
1988/06/03 | 790 | 800 | 780 | 785 | 30,000 |
1988/06/02 | 790 | 800 | 785 | 785 | 42,000 |
1988/06/01 | 771 | 788 | 771 | 780 | 41,000 |
1988/05/31 | 766 | 771 | 760 | 770 | 41,000 |
1988/05/30 | 761 | 765 | 760 | 760 | 25,000 |
1988/05/28 | 780 | 780 | 775 | 776 | 21,000 |
1988/05/27 | 780 | 780 | 772 | 780 | 40,000 |
1988/05/26 | 772 | 785 | 770 | 780 | 33,000 |
1988/05/25 | 790 | 791 | 780 | 790 | 93,000 |
1988/05/24 | 792 | 792 | 790 | 790 | 28,000 |
1988/05/23 | 800 | 800 | 780 | 790 | 28,000 |
1988/05/20 | 791 | 795 | 790 | 790 | 38,000 |
1988/05/19 | 801 | 801 | 790 | 791 | 44,000 |
1988/05/18 | 800 | 805 | 795 | 800 | 48,000 |
1988/05/17 | 800 | 813 | 800 | 800 | 66,000 |
1988/05/16 | 795 | 795 | 790 | 790 | 95,000 |
1988/05/13 | 796 | 800 | 790 | 800 | 32,000 |
1988/05/12 | 790 | 799 | 790 | 790 | 29,000 |
1988/05/11 | 810 | 824 | 805 | 814 | 177,000 |
1988/05/10 | 810 | 810 | 800 | 810 | 42,000 |
1988/05/09 | 824 | 824 | 811 | 815 | 161,000 |
1988/05/07 | 815 | 818 | 811 | 818 | 81,000 |
1988/05/06 | 824 | 825 | 815 | 816 | 54,000 |
1988/05/02 | 825 | 829 | 824 | 826 | 272,000 |
1988/04/30 | 810 | 821 | 808 | 815 | 160,000 |
1988/04/28 | 799 | 809 | 796 | 808 | 188,000 |
1988/04/27 | 790 | 800 | 785 | 796 | 376,000 |
1988/04/26 | 794 | 794 | 780 | 790 | 64,000 |
1988/04/25 | 779 | 795 | 778 | 795 | 112,000 |
1988/04/23 | 768 | 780 | 768 | 780 | 91,000 |
1988/04/22 | 770 | 770 | 761 | 765 | 56,000 |
1988/04/21 | 780 | 780 | 770 | 770 | 112,000 |
1988/04/20 | 800 | 800 | 780 | 790 | 96,000 |
1988/04/19 | 790 | 800 | 775 | 800 | 259,000 |
1988/04/18 | 790 | 794 | 780 | 790 | 169,000 |
1988/04/15 | 770 | 789 | 770 | 789 | 137,000 |
1988/04/14 | 771 | 791 | 771 | 791 | 153,000 |
1988/04/13 | 767 | 775 | 765 | 765 | 106,000 |
1988/04/12 | 765 | 765 | 760 | 765 | 85,000 |
1988/04/11 | 751 | 765 | 751 | 765 | 42,000 |
1988/04/08 | 763 | 765 | 751 | 751 | 41,000 |
1988/04/07 | 750 | 763 | 750 | 763 | 68,000 |
1988/04/06 | 740 | 749 | 739 | 740 | 20,000 |
1988/04/05 | 745 | 745 | 730 | 730 | 40,000 |
1988/04/04 | 744 | 745 | 740 | 745 | 27,000 |
1988/04/02 | 740 | 740 | 740 | 740 | 12,000 |
1988/04/01 | 731 | 745 | 731 | 745 | 28,000 |
1988/03/31 | 735 | 740 | 735 | 740 | 17,000 |
1988/03/30 | 750 | 750 | 735 | 735 | 25,000 |
1988/03/29 | 731 | 740 | 731 | 736 | 31,000 |
1988/03/28 | 730 | 736 | 730 | 736 | 28,000 |
1988/03/26 | 736 | 753 | 735 | 736 | 52,000 |
1988/03/25 | 765 | 765 | 750 | 755 | 151,000 |
1988/03/24 | 750 | 770 | 750 | 765 | 127,000 |
1988/03/23 | 745 | 755 | 745 | 754 | 98,000 |
1988/03/22 | 740 | 745 | 736 | 745 | 96,000 |
1988/03/18 | 725 | 730 | 724 | 730 | 111,000 |
1988/03/17 | 713 | 725 | 710 | 725 | 67,000 |
1988/03/16 | 713 | 713 | 706 | 706 | 51,000 |
1988/03/15 | 705 | 705 | 690 | 693 | 91,000 |
1988/03/14 | 712 | 712 | 700 | 700 | 95,000 |
1988/03/11 | 725 | 725 | 708 | 708 | 99,000 |
1988/03/10 | 721 | 725 | 715 | 715 | 35,000 |
1988/03/09 | 711 | 721 | 710 | 721 | 58,000 |
1988/03/08 | 701 | 721 | 701 | 721 | 61,000 |
1988/03/07 | 718 | 721 | 705 | 718 | 21,000 |
1988/03/05 | 711 | 720 | 700 | 720 | 42,000 |
1988/03/04 | 710 | 720 | 705 | 720 | 70,000 |
1988/03/03 | 710 | 720 | 710 | 720 | 29,000 |
1988/03/02 | 717 | 717 | 700 | 705 | 27,000 |
1988/03/01 | 734 | 734 | 710 | 717 | 60,000 |
1988/02/29 | 731 | 735 | 731 | 734 | 22,000 |
1988/02/27 | 730 | 730 | 730 | 730 | 54,000 |
1988/02/26 | 710 | 720 | 686 | 714 | 65,000 |
1988/02/25 | 714 | 720 | 714 | 719 | 61,000 |
1988/02/24 | 720 | 730 | 700 | 715 | 56,000 |
1988/02/23 | 731 | 731 | 715 | 724 | 26,000 |
1988/02/22 | 720 | 730 | 711 | 711 | 28,000 |
1988/02/19 | 735 | 735 | 720 | 723 | 34,000 |
1988/02/18 | 710 | 725 | 707 | 720 | 38,000 |
1988/02/17 | 712 | 723 | 700 | 701 | 46,000 |
1988/02/16 | 734 | 735 | 732 | 732 | 25,000 |
1988/02/15 | 746 | 749 | 736 | 737 | 67,000 |
1988/02/12 | 728 | 740 | 725 | 736 | 64,000 |
1988/02/10 | 730 | 730 | 713 | 730 | 69,000 |
1988/02/09 | 730 | 735 | 725 | 725 | 114,000 |
1988/02/08 | 730 | 740 | 730 | 730 | 202,000 |
1988/02/06 | 694 | 695 | 690 | 690 | 9,000 |
1988/02/05 | 695 | 699 | 689 | 695 | 33,000 |
1988/02/04 | 686 | 699 | 686 | 689 | 15,000 |
1988/02/03 | 685 | 699 | 685 | 699 | 25,000 |
1988/02/02 | 696 | 696 | 685 | 685 | 37,000 |
1988/02/01 | 680 | 695 | 680 | 690 | 48,000 |
1988/01/30 | 675 | 675 | 675 | 675 | 41,000 |
1988/01/29 | 675 | 675 | 673 | 675 | 76,000 |
1988/01/28 | 675 | 678 | 673 | 675 | 73,000 |
1988/01/27 | 678 | 680 | 675 | 675 | 113,000 |
1988/01/26 | 680 | 685 | 676 | 680 | 76,000 |
1988/01/25 | 660 | 665 | 660 | 665 | 41,000 |
1988/01/23 | 647 | 660 | 647 | 660 | 46,000 |
1988/01/22 | 646 | 650 | 640 | 650 | 309,000 |
1988/01/21 | 651 | 651 | 641 | 641 | 50,000 |
1988/01/20 | 641 | 641 | 630 | 631 | 43,000 |
1988/01/19 | 640 | 640 | 635 | 640 | 22,000 |
1988/01/18 | 660 | 660 | 660 | 660 | 34,000 |
1988/01/14 | 615 | 615 | 605 | 615 | 14,000 |
1988/01/13 | 620 | 620 | 590 | 600 | 34,000 |
1988/01/12 | 640 | 640 | 610 | 610 | 8,000 |
1988/01/11 | 630 | 630 | 630 | 630 | 5,000 |
1988/01/08 | 631 | 631 | 620 | 620 | 17,000 |
1988/01/07 | 650 | 650 | 600 | 611 | 26,000 |
1988/01/06 | 630 | 630 | 625 | 630 | 39,000 |
1988/01/05 | 590 | 590 | 585 | 585 | 59,000 |
1988/01/04 | 585 | 585 | 585 | 585 | 6,000 |