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 |
---|---|---|---|---|---|
1992/12/30 | 402 | 403 | 402 | 403 | 15,000 |
1992/12/29 | 414 | 414 | 411 | 411 | 25,000 |
1992/12/28 | 414 | 414 | 406 | 406 | 8,000 |
1992/12/25 | 413 | 414 | 413 | 414 | 8,000 |
1992/12/24 | 412 | 412 | 407 | 412 | 5,000 |
1992/12/22 | 426 | 426 | 416 | 421 | 16,000 |
1992/12/21 | 429 | 430 | 426 | 426 | 21,000 |
1992/12/18 | 434 | 434 | 427 | 427 | 7,000 |
1992/12/17 | 426 | 435 | 426 | 435 | 14,000 |
1992/12/16 | 430 | 435 | 430 | 435 | 17,000 |
1992/12/15 | 430 | 435 | 430 | 435 | 26,000 |
1992/12/14 | 429 | 429 | 429 | 429 | 8,000 |
1992/12/11 | 426 | 430 | 425 | 430 | 31,000 |
1992/12/10 | 425 | 435 | 425 | 430 | 32,000 |
1992/12/09 | 407 | 425 | 407 | 425 | 12,000 |
1992/12/08 | 420 | 420 | 404 | 404 | 5,000 |
1992/12/07 | 420 | 420 | 414 | 420 | 23,000 |
1992/12/04 | 410 | 415 | 410 | 415 | 11,000 |
1992/12/03 | 415 | 420 | 411 | 420 | 7,000 |
1992/12/02 | 420 | 420 | 415 | 420 | 20,000 |
1992/12/01 | 411 | 423 | 411 | 415 | 38,000 |
1992/11/30 | 401 | 413 | 401 | 410 | 9,000 |
1992/11/27 | 401 | 405 | 400 | 405 | 22,000 |
1992/11/26 | 398 | 402 | 398 | 401 | 14,000 |
1992/11/25 | 393 | 394 | 393 | 393 | 23,000 |
1992/11/24 | 382 | 394 | 382 | 394 | 5,000 |
1992/11/20 | 372 | 385 | 371 | 380 | 75,000 |
1992/11/19 | 370 | 378 | 370 | 372 | 30,000 |
1992/11/18 | 352 | 367 | 352 | 367 | 6,000 |
1992/11/17 | 355 | 355 | 350 | 350 | 13,000 |
1992/11/16 | 358 | 360 | 350 | 350 | 17,000 |
1992/11/13 | 350 | 359 | 350 | 355 | 33,000 |
1992/11/12 | 360 | 363 | 350 | 360 | 55,000 |
1992/11/11 | 370 | 370 | 361 | 361 | 42,000 |
1992/11/10 | 380 | 380 | 370 | 370 | 30,000 |
1992/11/09 | 387 | 391 | 387 | 391 | 4,000 |
1992/11/06 | 410 | 410 | 394 | 397 | 47,000 |
1992/11/05 | 413 | 420 | 413 | 420 | 13,000 |
1992/11/04 | 415 | 415 | 415 | 415 | 6,000 |
1992/11/02 | 420 | 420 | 420 | 420 | 15,000 |
1992/10/30 | 432 | 432 | 430 | 430 | 23,000 |
1992/10/29 | 430 | 435 | 430 | 430 | 21,000 |
1992/10/28 | 435 | 440 | 430 | 430 | 65,000 |
1992/10/27 | 437 | 437 | 437 | 437 | 1,000 |
1992/10/26 | 432 | 432 | 431 | 432 | 15,000 |
1992/10/23 | 430 | 430 | 430 | 430 | 55,000 |
1992/10/22 | 431 | 431 | 421 | 421 | 7,000 |
1992/10/21 | 426 | 431 | 426 | 431 | 12,000 |
1992/10/20 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/19 | 450 | 450 | 430 | 430 | 3,000 |
1992/10/16 | 449 | 450 | 445 | 450 | 19,000 |
1992/10/15 | 440 | 445 | 440 | 445 | 7,000 |
1992/10/14 | 450 | 450 | 445 | 450 | 19,000 |
1992/10/13 | 438 | 444 | 438 | 444 | 10,000 |
1992/10/12 | 443 | 443 | 443 | 443 | 1,000 |
1992/10/09 | 447 | 447 | 443 | 443 | 3,000 |
1992/10/08 | 433 | 433 | 433 | 433 | 4,000 |
1992/10/07 | 431 | 432 | 431 | 431 | 4,000 |
1992/10/06 | 430 | 430 | 426 | 427 | 18,000 |
1992/10/05 | 431 | 435 | 430 | 435 | 10,000 |
1992/10/02 | 456 | 456 | 436 | 436 | 13,000 |
1992/10/01 | 460 | 460 | 451 | 452 | 35,000 |
1992/09/30 | 469 | 469 | 456 | 468 | 18,000 |
1992/09/29 | 475 | 475 | 475 | 475 | 4,000 |
1992/09/28 | 480 | 480 | 475 | 475 | 8,000 |
1992/09/25 | 480 | 480 | 480 | 480 | 89,000 |
1992/09/24 | 480 | 489 | 480 | 480 | 20,000 |
1992/09/22 | 474 | 474 | 473 | 474 | 8,000 |
1992/09/21 | 473 | 473 | 473 | 473 | 7,000 |
1992/09/18 | 473 | 473 | 473 | 473 | 17,000 |
1992/09/17 | 477 | 478 | 474 | 478 | 19,000 |
1992/09/16 | 480 | 480 | 480 | 480 | 33,000 |
1992/09/14 | 471 | 480 | 470 | 480 | 7,000 |
1992/09/11 | 474 | 475 | 470 | 470 | 54,000 |
1992/09/10 | 485 | 495 | 480 | 495 | 31,000 |
1992/09/09 | 470 | 480 | 470 | 480 | 23,000 |
1992/09/08 | 471 | 480 | 466 | 480 | 10,000 |
1992/09/07 | 486 | 486 | 476 | 476 | 14,000 |
1992/09/04 | 495 | 505 | 495 | 495 | 22,000 |
1992/09/03 | 483 | 485 | 474 | 485 | 56,000 |
1992/09/02 | 476 | 483 | 476 | 483 | 8,000 |
1992/09/01 | 500 | 505 | 495 | 496 | 21,000 |
1992/08/31 | 511 | 520 | 500 | 500 | 32,000 |
1992/08/28 | 485 | 504 | 485 | 496 | 127,000 |
1992/08/27 | 461 | 489 | 461 | 485 | 49,000 |
1992/08/26 | 460 | 475 | 460 | 465 | 61,000 |
1992/08/25 | 460 | 464 | 455 | 460 | 121,000 |
1992/08/24 | 448 | 465 | 435 | 465 | 30,000 |
1992/08/21 | 420 | 440 | 420 | 440 | 104,000 |
1992/08/20 | 400 | 415 | 391 | 410 | 119,000 |
1992/08/19 | 401 | 401 | 390 | 401 | 38,000 |
1992/08/18 | 401 | 401 | 401 | 401 | 6,000 |
1992/08/17 | 392 | 402 | 392 | 402 | 3,000 |
1992/08/14 | 391 | 394 | 391 | 392 | 13,000 |
1992/08/13 | 375 | 395 | 375 | 395 | 30,000 |
1992/08/12 | 395 | 395 | 385 | 385 | 23,000 |
1992/08/11 | 415 | 415 | 402 | 402 | 33,000 |
1992/08/10 | 419 | 420 | 419 | 420 | 8,000 |
1992/08/07 | 435 | 441 | 430 | 430 | 24,000 |
1992/08/06 | 444 | 444 | 437 | 437 | 6,000 |
1992/08/05 | 438 | 438 | 430 | 438 | 15,000 |
1992/08/04 | 440 | 451 | 438 | 438 | 98,000 |
1992/08/03 | 445 | 445 | 440 | 440 | 15,000 |
1992/07/31 | 445 | 455 | 445 | 446 | 22,000 |
1992/07/30 | 450 | 453 | 441 | 441 | 30,000 |
1992/07/29 | 460 | 460 | 455 | 460 | 71,000 |
1992/07/28 | 460 | 461 | 460 | 460 | 18,000 |
1992/07/27 | 464 | 464 | 461 | 461 | 17,000 |
1992/07/24 | 461 | 461 | 460 | 461 | 25,000 |
1992/07/23 | 440 | 460 | 440 | 460 | 45,000 |
1992/07/22 | 478 | 478 | 450 | 450 | 12,000 |
1992/07/21 | 470 | 478 | 470 | 478 | 10,000 |
1992/07/20 | 495 | 495 | 475 | 480 | 22,000 |
1992/07/17 | 524 | 528 | 501 | 501 | 8,000 |
1992/07/16 | 528 | 528 | 524 | 524 | 10,000 |
1992/07/15 | 515 | 533 | 515 | 524 | 19,000 |
1992/07/14 | 524 | 535 | 524 | 525 | 11,000 |
1992/07/13 | 500 | 534 | 500 | 530 | 16,000 |
1992/07/10 | 515 | 515 | 508 | 508 | 38,000 |
1992/07/09 | 510 | 522 | 510 | 515 | 25,000 |
1992/07/08 | 500 | 515 | 491 | 515 | 12,000 |
1992/07/07 | 520 | 521 | 505 | 505 | 31,000 |
1992/07/06 | 536 | 536 | 525 | 526 | 26,000 |
1992/07/03 | 544 | 547 | 530 | 536 | 115,000 |
1992/07/02 | 508 | 534 | 500 | 534 | 187,000 |
1992/07/01 | 450 | 481 | 450 | 481 | 39,000 |
1992/06/30 | 453 | 460 | 451 | 451 | 48,000 |
1992/06/29 | 461 | 461 | 456 | 458 | 11,000 |
1992/06/26 | 452 | 455 | 451 | 451 | 45,000 |
1992/06/25 | 450 | 450 | 431 | 450 | 47,000 |
1992/06/24 | 470 | 470 | 470 | 470 | 22,000 |
1992/06/23 | 475 | 475 | 470 | 470 | 20,000 |
1992/06/22 | 476 | 480 | 475 | 475 | 52,000 |
1992/06/19 | 475 | 476 | 475 | 476 | 13,000 |
1992/06/18 | 489 | 489 | 470 | 475 | 58,000 |
1992/06/17 | 507 | 507 | 495 | 495 | 45,000 |
1992/06/16 | 508 | 508 | 508 | 508 | 20,000 |
1992/06/15 | 509 | 509 | 508 | 508 | 32,000 |
1992/06/12 | 517 | 517 | 508 | 510 | 18,000 |
1992/06/11 | 507 | 508 | 507 | 507 | 20,000 |
1992/06/10 | 510 | 510 | 505 | 505 | 9,000 |
1992/06/09 | 507 | 510 | 507 | 510 | 2,000 |
1992/06/08 | 505 | 505 | 505 | 505 | 4,000 |
1992/06/05 | 535 | 535 | 500 | 505 | 58,000 |
1992/06/04 | 535 | 535 | 535 | 535 | 22,000 |
1992/06/03 | 525 | 525 | 525 | 525 | 18,000 |
1992/06/02 | 520 | 525 | 520 | 525 | 9,000 |
1992/06/01 | 530 | 530 | 528 | 528 | 3,000 |
1992/05/29 | 542 | 542 | 525 | 525 | 20,000 |
1992/05/28 | 525 | 529 | 525 | 525 | 5,000 |
1992/05/27 | 521 | 521 | 520 | 520 | 25,000 |
1992/05/26 | 531 | 531 | 520 | 531 | 43,000 |
1992/05/25 | 516 | 535 | 516 | 531 | 4,000 |
1992/05/22 | 519 | 520 | 515 | 515 | 47,000 |
1992/05/21 | 521 | 525 | 520 | 521 | 16,000 |
1992/05/20 | 532 | 539 | 525 | 526 | 17,000 |
1992/05/19 | 532 | 532 | 522 | 522 | 13,000 |
1992/05/18 | 513 | 528 | 513 | 522 | 59,000 |
1992/05/15 | 530 | 530 | 523 | 523 | 62,000 |
1992/05/14 | 553 | 553 | 521 | 523 | 34,000 |
1992/05/13 | 560 | 560 | 540 | 545 | 35,000 |
1992/05/12 | 573 | 579 | 560 | 560 | 99,000 |
1992/05/11 | 533 | 571 | 533 | 570 | 118,000 |
1992/05/08 | 530 | 540 | 520 | 532 | 123,000 |
1992/05/07 | 522 | 533 | 511 | 532 | 136,000 |
1992/05/06 | 496 | 519 | 494 | 519 | 48,000 |
1992/05/01 | 486 | 491 | 482 | 486 | 102,000 |
1992/04/30 | 495 | 495 | 482 | 482 | 100,000 |
1992/04/28 | 505 | 508 | 490 | 490 | 130,000 |
1992/04/27 | 503 | 509 | 500 | 509 | 38,000 |
1992/04/24 | 520 | 520 | 500 | 503 | 73,000 |
1992/04/23 | 481 | 510 | 480 | 510 | 98,000 |
1992/04/22 | 500 | 500 | 479 | 480 | 40,000 |
1992/04/21 | 490 | 500 | 490 | 490 | 29,000 |
1992/04/20 | 535 | 535 | 500 | 500 | 30,000 |
1992/04/17 | 550 | 550 | 530 | 540 | 89,000 |
1992/04/16 | 521 | 565 | 521 | 540 | 205,000 |
1992/04/14 | 450 | 450 | 443 | 443 | 22,000 |
1992/04/13 | 465 | 465 | 445 | 445 | 45,000 |
1992/04/10 | 424 | 445 | 424 | 440 | 53,000 |
1992/04/09 | 420 | 430 | 419 | 420 | 49,000 |
1992/04/08 | 455 | 455 | 450 | 450 | 22,000 |
1992/04/07 | 471 | 471 | 456 | 456 | 55,000 |
1992/04/06 | 465 | 466 | 460 | 466 | 39,000 |
1992/04/03 | 480 | 482 | 455 | 460 | 72,000 |
1992/04/02 | 501 | 505 | 478 | 478 | 35,000 |
1992/04/01 | 501 | 501 | 501 | 501 | 28,000 |
1992/03/31 | 520 | 560 | 520 | 560 | 42,000 |
1992/03/30 | 523 | 523 | 522 | 522 | 8,000 |
1992/03/27 | 530 | 530 | 520 | 522 | 27,000 |
1992/03/26 | 571 | 580 | 560 | 560 | 37,000 |
1992/03/25 | 576 | 581 | 576 | 576 | 33,000 |
1992/03/24 | 576 | 577 | 576 | 576 | 48,000 |
1992/03/23 | 575 | 575 | 570 | 575 | 85,000 |
1992/03/19 | 570 | 575 | 560 | 570 | 122,000 |
1992/03/18 | 581 | 581 | 567 | 570 | 117,000 |
1992/03/17 | 580 | 580 | 580 | 580 | 34,000 |
1992/03/16 | 580 | 590 | 580 | 590 | 22,000 |
1992/03/13 | 580 | 582 | 580 | 580 | 32,000 |
1992/03/12 | 605 | 606 | 580 | 590 | 58,000 |
1992/03/11 | 611 | 611 | 605 | 605 | 58,000 |
1992/03/10 | 611 | 611 | 611 | 611 | 23,000 |
1992/03/09 | 610 | 624 | 610 | 611 | 25,000 |
1992/03/06 | 611 | 625 | 610 | 612 | 20,000 |
1992/03/05 | 631 | 636 | 620 | 620 | 37,000 |
1992/03/04 | 638 | 639 | 635 | 637 | 48,000 |
1992/03/03 | 639 | 643 | 638 | 638 | 49,000 |
1992/03/02 | 645 | 645 | 638 | 638 | 25,000 |
1992/02/28 | 624 | 635 | 624 | 625 | 41,000 |
1992/02/27 | 630 | 630 | 623 | 623 | 39,000 |
1992/02/26 | 629 | 629 | 622 | 622 | 3,000 |
1992/02/25 | 610 | 619 | 610 | 619 | 28,000 |
1992/02/24 | 610 | 610 | 610 | 610 | 44,000 |
1992/02/21 | 607 | 616 | 600 | 605 | 77,000 |
1992/02/20 | 590 | 600 | 590 | 600 | 18,000 |
1992/02/19 | 600 | 600 | 593 | 593 | 8,000 |
1992/02/18 | 610 | 610 | 600 | 600 | 21,000 |
1992/02/17 | 596 | 600 | 596 | 600 | 25,000 |
1992/02/14 | 600 | 600 | 593 | 593 | 44,000 |
1992/02/13 | 606 | 606 | 591 | 600 | 28,000 |
1992/02/12 | 620 | 620 | 605 | 605 | 13,000 |
1992/02/10 | 622 | 622 | 621 | 621 | 7,000 |
1992/02/07 | 620 | 622 | 620 | 622 | 49,000 |
1992/02/06 | 639 | 639 | 630 | 630 | 18,000 |
1992/02/05 | 618 | 629 | 616 | 629 | 27,000 |
1992/02/04 | 626 | 626 | 616 | 617 | 40,000 |
1992/02/03 | 616 | 628 | 616 | 628 | 21,000 |
1992/01/31 | 605 | 630 | 605 | 606 | 92,000 |
1992/01/30 | 610 | 617 | 604 | 604 | 34,000 |
1992/01/29 | 602 | 603 | 600 | 600 | 64,000 |
1992/01/28 | 598 | 600 | 598 | 598 | 74,000 |
1992/01/27 | 587 | 598 | 587 | 598 | 27,000 |
1992/01/24 | 601 | 601 | 586 | 586 | 25,000 |
1992/01/23 | 600 | 610 | 585 | 600 | 60,000 |
1992/01/22 | 570 | 580 | 570 | 580 | 52,000 |
1992/01/21 | 590 | 590 | 580 | 580 | 37,000 |
1992/01/20 | 605 | 605 | 583 | 604 | 125,000 |
1992/01/17 | 597 | 604 | 592 | 595 | 33,000 |
1992/01/16 | 630 | 630 | 630 | 630 | 9,000 |
1992/01/14 | 635 | 635 | 634 | 635 | 69,000 |
1992/01/13 | 655 | 656 | 635 | 635 | 64,000 |
1992/01/10 | 660 | 660 | 656 | 656 | 70,000 |
1992/01/09 | 652 | 660 | 650 | 660 | 69,000 |
1992/01/08 | 650 | 650 | 640 | 650 | 22,000 |
1992/01/07 | 655 | 658 | 650 | 650 | 27,000 |
1992/01/06 | 643 | 648 | 643 | 648 | 25,000 |