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 |
---|---|---|---|---|---|
1991/12/30 | 635 | 640 | 633 | 636 | 34,000 |
1991/12/27 | 637 | 637 | 630 | 630 | 15,000 |
1991/12/26 | 644 | 650 | 637 | 637 | 89,000 |
1991/12/25 | 632 | 647 | 632 | 644 | 26,000 |
1991/12/24 | 660 | 660 | 635 | 635 | 69,000 |
1991/12/20 | 640 | 645 | 630 | 630 | 29,000 |
1991/12/19 | 645 | 645 | 630 | 630 | 36,000 |
1991/12/18 | 661 | 661 | 645 | 645 | 30,000 |
1991/12/17 | 670 | 670 | 651 | 651 | 35,000 |
1991/12/16 | 671 | 673 | 665 | 665 | 29,000 |
1991/12/13 | 665 | 665 | 655 | 665 | 22,000 |
1991/12/12 | 648 | 650 | 641 | 645 | 21,000 |
1991/12/11 | 662 | 665 | 648 | 648 | 25,000 |
1991/12/10 | 661 | 667 | 661 | 661 | 38,000 |
1991/12/09 | 651 | 661 | 651 | 661 | 9,000 |
1991/12/06 | 650 | 650 | 650 | 650 | 8,000 |
1991/12/05 | 653 | 653 | 650 | 650 | 17,000 |
1991/12/04 | 639 | 647 | 636 | 647 | 62,000 |
1991/12/03 | 639 | 639 | 630 | 638 | 17,000 |
1991/12/02 | 645 | 645 | 625 | 625 | 15,000 |
1991/11/29 | 681 | 681 | 645 | 653 | 88,000 |
1991/11/28 | 685 | 700 | 684 | 690 | 93,000 |
1991/11/27 | 685 | 685 | 684 | 684 | 22,000 |
1991/11/26 | 680 | 684 | 680 | 684 | 11,000 |
1991/11/25 | 690 | 690 | 680 | 680 | 23,000 |
1991/11/22 | 672 | 680 | 670 | 680 | 43,000 |
1991/11/21 | 673 | 680 | 671 | 672 | 32,000 |
1991/11/20 | 672 | 677 | 672 | 673 | 45,000 |
1991/11/19 | 695 | 705 | 686 | 687 | 43,000 |
1991/11/18 | 680 | 685 | 666 | 675 | 73,000 |
1991/11/15 | 715 | 720 | 696 | 696 | 112,000 |
1991/11/14 | 745 | 745 | 720 | 720 | 54,000 |
1991/11/13 | 736 | 749 | 735 | 740 | 114,000 |
1991/11/12 | 721 | 736 | 721 | 736 | 35,000 |
1991/11/11 | 715 | 730 | 715 | 722 | 60,000 |
1991/11/08 | 716 | 722 | 710 | 710 | 461,000 |
1991/11/07 | 740 | 740 | 716 | 716 | 218,000 |
1991/11/06 | 760 | 760 | 748 | 750 | 58,000 |
1991/11/05 | 765 | 770 | 760 | 761 | 142,000 |
1991/11/01 | 760 | 766 | 755 | 760 | 484,000 |
1991/10/31 | 755 | 770 | 745 | 770 | 173,000 |
1991/10/30 | 770 | 779 | 755 | 755 | 139,000 |
1991/10/29 | 780 | 785 | 761 | 763 | 290,000 |
1991/10/28 | 752 | 775 | 750 | 772 | 310,000 |
1991/10/25 | 743 | 745 | 730 | 745 | 210,000 |
1991/10/24 | 720 | 740 | 720 | 729 | 145,000 |
1991/10/23 | 713 | 715 | 706 | 706 | 248,000 |
1991/10/22 | 713 | 713 | 707 | 713 | 31,000 |
1991/10/21 | 717 | 720 | 710 | 713 | 51,000 |
1991/10/18 | 709 | 720 | 707 | 720 | 93,000 |
1991/10/17 | 701 | 710 | 701 | 710 | 38,000 |
1991/10/16 | 714 | 714 | 700 | 700 | 79,000 |
1991/10/15 | 714 | 715 | 714 | 714 | 36,000 |
1991/10/14 | 720 | 720 | 712 | 717 | 31,000 |
1991/10/11 | 712 | 720 | 712 | 720 | 48,000 |
1991/10/09 | 711 | 716 | 711 | 712 | 42,000 |
1991/10/08 | 723 | 726 | 718 | 720 | 39,000 |
1991/10/07 | 734 | 737 | 723 | 725 | 36,000 |
1991/10/04 | 750 | 750 | 732 | 732 | 80,000 |
1991/10/03 | 740 | 759 | 740 | 750 | 76,000 |
1991/10/02 | 734 | 740 | 734 | 740 | 45,000 |
1991/10/01 | 713 | 736 | 713 | 735 | 57,000 |
1991/09/30 | 715 | 723 | 713 | 723 | 25,000 |
1991/09/27 | 711 | 725 | 711 | 725 | 69,000 |
1991/09/26 | 734 | 734 | 715 | 715 | 34,000 |
1991/09/25 | 717 | 717 | 710 | 710 | 46,000 |
1991/09/24 | 740 | 760 | 740 | 740 | 120,000 |
1991/09/20 | 715 | 730 | 715 | 725 | 95,000 |
1991/09/19 | 701 | 725 | 701 | 725 | 68,000 |
1991/09/18 | 719 | 720 | 690 | 690 | 99,000 |
1991/09/17 | 715 | 734 | 715 | 729 | 54,000 |
1991/09/13 | 713 | 720 | 713 | 714 | 187,000 |
1991/09/12 | 708 | 712 | 704 | 705 | 40,000 |
1991/09/11 | 710 | 710 | 710 | 710 | 35,000 |
1991/09/10 | 745 | 745 | 739 | 739 | 30,000 |
1991/09/09 | 752 | 762 | 740 | 740 | 14,000 |
1991/09/06 | 749 | 755 | 749 | 752 | 30,000 |
1991/09/05 | 701 | 730 | 700 | 729 | 80,000 |
1991/09/04 | 700 | 702 | 698 | 699 | 62,000 |
1991/09/03 | 698 | 698 | 690 | 695 | 26,000 |
1991/09/02 | 675 | 680 | 675 | 680 | 34,000 |
1991/08/30 | 700 | 700 | 675 | 675 | 40,000 |
1991/08/29 | 700 | 700 | 699 | 700 | 32,000 |
1991/08/28 | 705 | 705 | 682 | 691 | 56,000 |
1991/08/27 | 710 | 710 | 705 | 710 | 56,000 |
1991/08/26 | 719 | 719 | 705 | 705 | 195,000 |
1991/08/23 | 720 | 720 | 705 | 710 | 56,000 |
1991/08/22 | 705 | 711 | 695 | 710 | 145,000 |
1991/08/21 | 655 | 675 | 655 | 675 | 54,000 |
1991/08/20 | 650 | 650 | 629 | 645 | 108,000 |
1991/08/19 | 695 | 695 | 695 | 695 | 23,000 |
1991/08/16 | 720 | 720 | 705 | 705 | 69,000 |
1991/08/15 | 745 | 745 | 714 | 715 | 50,000 |
1991/08/14 | 726 | 726 | 720 | 725 | 43,000 |
1991/08/13 | 745 | 745 | 725 | 725 | 51,000 |
1991/08/12 | 750 | 750 | 745 | 745 | 4,000 |
1991/08/09 | 760 | 761 | 750 | 750 | 17,000 |
1991/08/08 | 765 | 765 | 752 | 765 | 9,000 |
1991/08/07 | 765 | 765 | 755 | 755 | 11,000 |
1991/08/06 | 761 | 761 | 755 | 755 | 39,000 |
1991/08/05 | 769 | 769 | 755 | 755 | 14,000 |
1991/08/02 | 774 | 774 | 759 | 759 | 36,000 |
1991/08/01 | 765 | 770 | 760 | 763 | 29,000 |
1991/07/31 | 771 | 772 | 760 | 770 | 136,000 |
1991/07/30 | 772 | 790 | 770 | 770 | 19,000 |
1991/07/29 | 774 | 774 | 770 | 772 | 47,000 |
1991/07/26 | 790 | 800 | 775 | 790 | 134,000 |
1991/07/25 | 789 | 790 | 778 | 790 | 25,000 |
1991/07/24 | 767 | 778 | 765 | 778 | 20,000 |
1991/07/23 | 770 | 777 | 770 | 777 | 19,000 |
1991/07/22 | 790 | 790 | 780 | 780 | 12,000 |
1991/07/19 | 799 | 799 | 780 | 790 | 10,000 |
1991/07/18 | 766 | 790 | 766 | 790 | 7,000 |
1991/07/17 | 795 | 800 | 793 | 793 | 93,000 |
1991/07/16 | 791 | 800 | 791 | 793 | 29,000 |
1991/07/15 | 794 | 802 | 790 | 790 | 55,000 |
1991/07/12 | 774 | 775 | 765 | 775 | 24,000 |
1991/07/11 | 770 | 780 | 770 | 775 | 29,000 |
1991/07/10 | 748 | 800 | 748 | 800 | 60,000 |
1991/07/09 | 740 | 750 | 714 | 748 | 160,000 |
1991/07/08 | 780 | 780 | 745 | 745 | 94,000 |
1991/07/05 | 786 | 787 | 769 | 770 | 61,000 |
1991/07/04 | 786 | 790 | 780 | 786 | 50,000 |
1991/07/03 | 830 | 832 | 816 | 816 | 232,000 |
1991/07/02 | 820 | 830 | 820 | 830 | 48,000 |
1991/07/01 | 819 | 839 | 819 | 830 | 44,000 |
1991/06/28 | 810 | 812 | 810 | 811 | 36,000 |
1991/06/27 | 815 | 825 | 815 | 825 | 34,000 |
1991/06/26 | 835 | 850 | 835 | 835 | 93,000 |
1991/06/25 | 830 | 835 | 819 | 835 | 60,000 |
1991/06/24 | 840 | 840 | 830 | 835 | 66,000 |
1991/06/21 | 845 | 850 | 840 | 840 | 44,000 |
1991/06/20 | 858 | 860 | 848 | 860 | 39,000 |
1991/06/19 | 881 | 885 | 858 | 858 | 95,000 |
1991/06/18 | 865 | 880 | 865 | 874 | 148,000 |
1991/06/17 | 865 | 870 | 863 | 865 | 155,000 |
1991/06/14 | 860 | 860 | 851 | 855 | 87,000 |
1991/06/13 | 855 | 855 | 845 | 845 | 43,000 |
1991/06/12 | 846 | 852 | 845 | 845 | 236,000 |
1991/06/11 | 850 | 865 | 841 | 843 | 47,000 |
1991/06/10 | 850 | 855 | 840 | 845 | 29,000 |
1991/06/07 | 850 | 855 | 849 | 849 | 99,000 |
1991/06/06 | 860 | 860 | 849 | 850 | 71,000 |
1991/06/05 | 849 | 860 | 848 | 850 | 79,000 |
1991/06/04 | 850 | 850 | 845 | 845 | 63,000 |
1991/06/03 | 856 | 866 | 850 | 850 | 70,000 |
1991/05/31 | 865 | 865 | 846 | 846 | 89,000 |
1991/05/30 | 849 | 850 | 845 | 850 | 69,000 |
1991/05/29 | 855 | 868 | 840 | 840 | 272,000 |
1991/05/28 | 855 | 865 | 850 | 851 | 59,000 |
1991/05/27 | 880 | 880 | 857 | 857 | 125,000 |
1991/05/24 | 875 | 895 | 870 | 870 | 206,000 |
1991/05/23 | 860 | 875 | 850 | 875 | 141,000 |
1991/05/22 | 859 | 865 | 848 | 848 | 123,000 |
1991/05/21 | 853 | 860 | 843 | 852 | 244,000 |
1991/05/20 | 876 | 880 | 873 | 873 | 114,000 |
1991/05/17 | 884 | 886 | 876 | 876 | 93,000 |
1991/05/16 | 891 | 891 | 875 | 875 | 77,000 |
1991/05/15 | 894 | 900 | 880 | 881 | 183,000 |
1991/05/14 | 930 | 930 | 915 | 915 | 105,000 |
1991/05/13 | 952 | 952 | 940 | 940 | 224,000 |
1991/05/10 | 951 | 965 | 945 | 953 | 715,000 |
1991/05/09 | 930 | 947 | 921 | 941 | 435,000 |
1991/05/08 | 940 | 966 | 931 | 937 | 1,853,000 |
1991/05/07 | 969 | 969 | 935 | 950 | 855,000 |
1991/05/02 | 920 | 977 | 920 | 970 | 4,042,000 |
1991/05/01 | 860 | 915 | 860 | 915 | 564,000 |
1991/04/30 | 885 | 890 | 860 | 860 | 185,000 |
1991/04/26 | 860 | 890 | 860 | 890 | 374,000 |
1991/04/25 | 870 | 870 | 851 | 859 | 236,000 |
1991/04/24 | 870 | 870 | 860 | 860 | 127,000 |
1991/04/23 | 875 | 880 | 865 | 880 | 56,000 |
1991/04/22 | 880 | 885 | 870 | 880 | 112,000 |
1991/04/19 | 894 | 895 | 880 | 880 | 235,000 |
1991/04/18 | 891 | 909 | 886 | 904 | 675,000 |
1991/04/17 | 880 | 884 | 868 | 880 | 141,000 |
1991/04/16 | 880 | 890 | 860 | 860 | 217,000 |
1991/04/15 | 890 | 893 | 879 | 880 | 182,000 |
1991/04/12 | 870 | 892 | 865 | 883 | 500,000 |
1991/04/11 | 863 | 874 | 863 | 863 | 213,000 |
1991/04/10 | 865 | 866 | 852 | 863 | 215,000 |
1991/04/09 | 875 | 875 | 862 | 865 | 164,000 |
1991/04/08 | 877 | 877 | 865 | 865 | 170,000 |
1991/04/05 | 866 | 873 | 856 | 867 | 486,000 |
1991/04/04 | 832 | 860 | 830 | 853 | 529,000 |
1991/04/03 | 816 | 840 | 815 | 830 | 191,000 |
1991/04/02 | 805 | 815 | 805 | 815 | 22,000 |
1991/04/01 | 819 | 819 | 805 | 805 | 34,000 |
1991/03/29 | 815 | 817 | 811 | 815 | 84,000 |
1991/03/28 | 800 | 802 | 790 | 798 | 40,000 |
1991/03/27 | 820 | 820 | 800 | 806 | 45,000 |
1991/03/26 | 822 | 823 | 806 | 815 | 87,000 |
1991/03/25 | 831 | 831 | 810 | 830 | 128,000 |
1991/03/22 | 831 | 836 | 820 | 825 | 117,000 |
1991/03/20 | 812 | 841 | 805 | 823 | 350,000 |
1991/03/19 | 804 | 828 | 798 | 822 | 149,000 |
1991/03/18 | 795 | 805 | 790 | 800 | 328,000 |
1991/03/15 | 776 | 786 | 769 | 786 | 343,000 |
1991/03/14 | 781 | 783 | 775 | 776 | 97,000 |
1991/03/13 | 801 | 801 | 786 | 788 | 89,000 |
1991/03/12 | 820 | 820 | 799 | 799 | 91,000 |
1991/03/11 | 833 | 833 | 812 | 815 | 175,000 |
1991/03/08 | 820 | 829 | 810 | 829 | 112,000 |
1991/03/07 | 827 | 829 | 810 | 829 | 223,000 |
1991/03/06 | 795 | 831 | 786 | 822 | 378,000 |
1991/03/05 | 750 | 785 | 750 | 785 | 83,000 |
1991/03/04 | 760 | 760 | 755 | 755 | 20,000 |
1991/03/01 | 780 | 780 | 770 | 770 | 20,000 |
1991/02/28 | 780 | 800 | 780 | 785 | 71,000 |
1991/02/27 | 814 | 814 | 781 | 781 | 47,000 |
1991/02/26 | 810 | 816 | 805 | 814 | 183,000 |
1991/02/25 | 775 | 800 | 765 | 800 | 118,000 |
1991/02/22 | 781 | 781 | 760 | 775 | 104,000 |
1991/02/21 | 765 | 790 | 765 | 771 | 78,000 |
1991/02/20 | 770 | 790 | 760 | 775 | 90,000 |
1991/02/19 | 770 | 810 | 765 | 780 | 186,000 |
1991/02/18 | 755 | 780 | 745 | 780 | 153,000 |
1991/02/15 | 710 | 730 | 700 | 725 | 89,000 |
1991/02/14 | 710 | 728 | 710 | 711 | 95,000 |
1991/02/13 | 691 | 705 | 680 | 700 | 60,000 |
1991/02/12 | 683 | 692 | 680 | 692 | 84,000 |
1991/02/08 | 630 | 665 | 625 | 665 | 67,000 |
1991/02/07 | 649 | 650 | 636 | 636 | 37,000 |
1991/02/06 | 631 | 650 | 631 | 650 | 25,000 |
1991/02/05 | 610 | 640 | 610 | 640 | 55,000 |
1991/02/04 | 605 | 605 | 583 | 600 | 42,000 |
1991/02/01 | 607 | 607 | 596 | 596 | 32,000 |
1991/01/31 | 620 | 620 | 610 | 610 | 36,000 |
1991/01/30 | 596 | 600 | 581 | 600 | 28,000 |
1991/01/29 | 600 | 600 | 581 | 591 | 12,000 |
1991/01/28 | 600 | 610 | 580 | 580 | 61,000 |
1991/01/25 | 590 | 599 | 590 | 591 | 33,000 |
1991/01/24 | 590 | 601 | 550 | 580 | 32,000 |
1991/01/23 | 590 | 590 | 585 | 588 | 27,000 |
1991/01/22 | 611 | 611 | 585 | 590 | 90,000 |
1991/01/21 | 631 | 631 | 630 | 631 | 22,000 |
1991/01/18 | 620 | 640 | 610 | 631 | 139,000 |
1991/01/17 | 550 | 600 | 550 | 600 | 85,000 |
1991/01/16 | 620 | 620 | 560 | 560 | 85,000 |
1991/01/14 | 621 | 627 | 621 | 627 | 28,000 |
1991/01/11 | 615 | 631 | 612 | 631 | 63,000 |
1991/01/10 | 620 | 624 | 620 | 620 | 60,000 |
1991/01/09 | 615 | 630 | 610 | 630 | 63,000 |
1991/01/08 | 648 | 648 | 609 | 609 | 60,000 |
1991/01/07 | 648 | 651 | 647 | 650 | 24,000 |
1991/01/04 | 655 | 661 | 655 | 661 | 13,000 |