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 |
---|---|---|---|---|---|
1993/12/30 | 544 | 561 | 544 | 556 | 72,000 |
1993/12/29 | 547 | 554 | 541 | 553 | 99,000 |
1993/12/28 | 530 | 555 | 530 | 540 | 38,000 |
1993/12/27 | 536 | 536 | 528 | 530 | 134,000 |
1993/12/24 | 556 | 556 | 530 | 536 | 60,000 |
1993/12/22 | 566 | 574 | 550 | 550 | 97,000 |
1993/12/21 | 545 | 559 | 535 | 556 | 92,000 |
1993/12/20 | 570 | 570 | 545 | 545 | 126,000 |
1993/12/17 | 582 | 585 | 570 | 585 | 233,000 |
1993/12/16 | 563 | 578 | 560 | 573 | 335,000 |
1993/12/15 | 527 | 543 | 522 | 543 | 195,000 |
1993/12/14 | 528 | 530 | 510 | 517 | 120,000 |
1993/12/13 | 485 | 530 | 485 | 518 | 157,000 |
1993/12/10 | 460 | 500 | 460 | 490 | 225,000 |
1993/12/09 | 441 | 463 | 441 | 460 | 79,000 |
1993/12/08 | 440 | 445 | 435 | 436 | 119,000 |
1993/12/07 | 440 | 450 | 435 | 435 | 85,000 |
1993/12/06 | 470 | 470 | 449 | 450 | 59,000 |
1993/12/03 | 485 | 485 | 471 | 472 | 93,000 |
1993/12/02 | 480 | 500 | 480 | 495 | 130,000 |
1993/12/01 | 440 | 475 | 435 | 475 | 86,000 |
1993/11/30 | 435 | 438 | 412 | 430 | 99,000 |
1993/11/29 | 461 | 461 | 415 | 430 | 190,000 |
1993/11/26 | 485 | 493 | 465 | 466 | 70,000 |
1993/11/25 | 470 | 482 | 469 | 482 | 88,000 |
1993/11/24 | 490 | 495 | 470 | 470 | 61,000 |
1993/11/22 | 508 | 509 | 485 | 485 | 79,000 |
1993/11/19 | 505 | 510 | 500 | 510 | 42,000 |
1993/11/18 | 506 | 514 | 505 | 506 | 26,000 |
1993/11/17 | 512 | 515 | 505 | 505 | 14,000 |
1993/11/16 | 495 | 510 | 495 | 502 | 32,000 |
1993/11/15 | 520 | 520 | 495 | 504 | 76,000 |
1993/11/12 | 522 | 522 | 510 | 510 | 31,000 |
1993/11/11 | 474 | 490 | 473 | 473 | 78,000 |
1993/11/10 | 487 | 487 | 465 | 470 | 57,000 |
1993/11/09 | 520 | 520 | 480 | 482 | 70,000 |
1993/11/08 | 532 | 532 | 515 | 520 | 82,000 |
1993/11/05 | 512 | 529 | 512 | 522 | 30,000 |
1993/11/04 | 571 | 571 | 540 | 550 | 37,000 |
1993/11/02 | 560 | 570 | 550 | 569 | 49,000 |
1993/11/01 | 582 | 583 | 555 | 555 | 44,000 |
1993/10/29 | 580 | 595 | 580 | 580 | 44,000 |
1993/10/28 | 602 | 604 | 590 | 590 | 45,000 |
1993/10/27 | 625 | 635 | 605 | 610 | 54,000 |
1993/10/26 | 650 | 650 | 625 | 625 | 67,000 |
1993/10/25 | 657 | 661 | 650 | 650 | 60,000 |
1993/10/22 | 665 | 670 | 650 | 650 | 14,000 |
1993/10/21 | 665 | 665 | 650 | 655 | 16,000 |
1993/10/20 | 662 | 662 | 656 | 660 | 10,000 |
1993/10/19 | 678 | 678 | 663 | 663 | 26,000 |
1993/10/18 | 678 | 685 | 678 | 678 | 32,000 |
1993/10/15 | 675 | 680 | 675 | 678 | 79,000 |
1993/10/14 | 670 | 675 | 661 | 675 | 36,000 |
1993/10/13 | 672 | 675 | 671 | 675 | 27,000 |
1993/10/12 | 677 | 677 | 670 | 670 | 32,000 |
1993/10/08 | 676 | 676 | 670 | 676 | 44,000 |
1993/10/07 | 650 | 670 | 650 | 670 | 74,000 |
1993/10/06 | 657 | 657 | 637 | 650 | 30,000 |
1993/10/05 | 650 | 669 | 650 | 658 | 14,000 |
1993/10/04 | 632 | 637 | 632 | 637 | 10,000 |
1993/10/01 | 632 | 650 | 632 | 645 | 36,000 |
1993/09/30 | 645 | 651 | 625 | 625 | 41,000 |
1993/09/29 | 645 | 645 | 630 | 640 | 64,000 |
1993/09/28 | 650 | 650 | 643 | 643 | 34,000 |
1993/09/27 | 652 | 660 | 642 | 650 | 53,000 |
1993/09/24 | 661 | 670 | 642 | 642 | 45,000 |
1993/09/22 | 660 | 669 | 646 | 656 | 55,000 |
1993/09/21 | 661 | 670 | 660 | 660 | 33,000 |
1993/09/20 | 658 | 663 | 655 | 657 | 32,000 |
1993/09/17 | 669 | 670 | 655 | 657 | 48,000 |
1993/09/16 | 671 | 671 | 660 | 670 | 52,000 |
1993/09/14 | 669 | 675 | 668 | 671 | 26,000 |
1993/09/13 | 662 | 690 | 662 | 690 | 29,000 |
1993/09/10 | 685 | 685 | 660 | 660 | 148,000 |
1993/09/09 | 680 | 680 | 666 | 679 | 73,000 |
1993/09/08 | 690 | 690 | 672 | 678 | 76,000 |
1993/09/07 | 696 | 698 | 690 | 698 | 50,000 |
1993/09/06 | 705 | 705 | 696 | 698 | 25,000 |
1993/09/03 | 709 | 718 | 705 | 705 | 72,000 |
1993/09/02 | 708 | 709 | 708 | 709 | 11,000 |
1993/09/01 | 709 | 709 | 705 | 706 | 29,000 |
1993/08/31 | 724 | 724 | 705 | 719 | 30,000 |
1993/08/30 | 715 | 715 | 710 | 714 | 20,000 |
1993/08/27 | 706 | 715 | 706 | 715 | 60,000 |
1993/08/26 | 700 | 729 | 700 | 709 | 83,000 |
1993/08/25 | 695 | 695 | 685 | 695 | 91,000 |
1993/08/24 | 701 | 703 | 694 | 694 | 68,000 |
1993/08/23 | 702 | 703 | 702 | 702 | 18,000 |
1993/08/20 | 718 | 718 | 707 | 707 | 45,000 |
1993/08/19 | 706 | 720 | 706 | 708 | 65,000 |
1993/08/18 | 712 | 712 | 701 | 701 | 26,000 |
1993/08/17 | 720 | 750 | 720 | 722 | 113,000 |
1993/08/16 | 710 | 730 | 710 | 730 | 42,000 |
1993/08/13 | 720 | 720 | 710 | 710 | 15,000 |
1993/08/12 | 730 | 730 | 717 | 730 | 51,000 |
1993/08/11 | 709 | 730 | 709 | 730 | 73,000 |
1993/08/10 | 701 | 708 | 696 | 708 | 88,000 |
1993/08/09 | 720 | 720 | 690 | 700 | 39,000 |
1993/08/06 | 726 | 726 | 720 | 720 | 12,000 |
1993/08/05 | 743 | 743 | 730 | 730 | 13,000 |
1993/08/04 | 741 | 741 | 734 | 736 | 36,000 |
1993/08/03 | 740 | 744 | 734 | 744 | 40,000 |
1993/08/02 | 740 | 740 | 722 | 734 | 52,000 |
1993/07/30 | 745 | 760 | 740 | 740 | 67,000 |
1993/07/29 | 732 | 756 | 732 | 755 | 75,000 |
1993/07/28 | 730 | 755 | 730 | 732 | 83,000 |
1993/07/27 | 739 | 740 | 730 | 730 | 54,000 |
1993/07/26 | 747 | 750 | 741 | 741 | 88,000 |
1993/07/23 | 745 | 752 | 740 | 747 | 90,000 |
1993/07/22 | 750 | 762 | 750 | 762 | 146,000 |
1993/07/21 | 735 | 750 | 730 | 750 | 117,000 |
1993/07/20 | 745 | 750 | 736 | 745 | 87,000 |
1993/07/19 | 774 | 774 | 756 | 765 | 221,000 |
1993/07/16 | 741 | 764 | 741 | 764 | 193,000 |
1993/07/15 | 721 | 744 | 721 | 740 | 136,000 |
1993/07/14 | 735 | 740 | 723 | 723 | 56,000 |
1993/07/13 | 719 | 735 | 719 | 735 | 76,000 |
1993/07/12 | 701 | 720 | 700 | 719 | 35,000 |
1993/07/09 | 683 | 700 | 683 | 700 | 109,000 |
1993/07/08 | 690 | 690 | 680 | 690 | 47,000 |
1993/07/07 | 695 | 705 | 690 | 705 | 75,000 |
1993/07/06 | 695 | 705 | 695 | 705 | 31,000 |
1993/07/05 | 720 | 720 | 700 | 705 | 66,000 |
1993/07/02 | 713 | 721 | 713 | 720 | 56,000 |
1993/07/01 | 717 | 728 | 710 | 728 | 78,000 |
1993/06/30 | 723 | 730 | 719 | 727 | 42,000 |
1993/06/29 | 736 | 741 | 733 | 733 | 75,000 |
1993/06/28 | 745 | 763 | 745 | 751 | 177,000 |
1993/06/25 | 733 | 738 | 727 | 735 | 104,000 |
1993/06/24 | 726 | 733 | 722 | 733 | 99,000 |
1993/06/23 | 729 | 748 | 720 | 734 | 105,000 |
1993/06/22 | 671 | 719 | 671 | 719 | 149,000 |
1993/06/21 | 700 | 700 | 671 | 671 | 119,000 |
1993/06/18 | 720 | 751 | 715 | 750 | 271,000 |
1993/06/17 | 729 | 729 | 695 | 720 | 145,000 |
1993/06/16 | 729 | 734 | 695 | 734 | 287,000 |
1993/06/15 | 761 | 770 | 736 | 739 | 317,000 |
1993/06/14 | 809 | 809 | 764 | 764 | 301,000 |
1993/06/11 | 754 | 817 | 754 | 810 | 1,053,000 |
1993/06/10 | 758 | 759 | 738 | 750 | 105,000 |
1993/06/08 | 769 | 775 | 733 | 759 | 299,000 |
1993/06/07 | 760 | 789 | 756 | 760 | 652,000 |
1993/06/04 | 730 | 777 | 724 | 751 | 1,306,000 |
1993/06/03 | 680 | 733 | 670 | 733 | 858,000 |
1993/06/02 | 644 | 685 | 638 | 680 | 395,000 |
1993/06/01 | 640 | 645 | 630 | 642 | 82,000 |
1993/05/31 | 650 | 650 | 623 | 645 | 88,000 |
1993/05/28 | 640 | 660 | 640 | 650 | 263,000 |
1993/05/27 | 634 | 645 | 630 | 637 | 407,000 |
1993/05/26 | 625 | 629 | 613 | 624 | 271,000 |
1993/05/25 | 590 | 616 | 590 | 616 | 422,000 |
1993/05/24 | 574 | 593 | 570 | 585 | 346,000 |
1993/05/21 | 550 | 570 | 550 | 570 | 92,000 |
1993/05/20 | 555 | 561 | 550 | 555 | 20,000 |
1993/05/19 | 555 | 565 | 555 | 564 | 26,000 |
1993/05/18 | 566 | 566 | 561 | 561 | 32,000 |
1993/05/17 | 569 | 570 | 563 | 570 | 36,000 |
1993/05/14 | 559 | 560 | 555 | 559 | 31,000 |
1993/05/13 | 555 | 565 | 555 | 560 | 47,000 |
1993/05/12 | 578 | 578 | 565 | 565 | 56,000 |
1993/05/11 | 590 | 590 | 570 | 575 | 63,000 |
1993/05/10 | 562 | 580 | 560 | 580 | 57,000 |
1993/05/07 | 555 | 563 | 555 | 562 | 42,000 |
1993/05/06 | 575 | 575 | 560 | 565 | 78,000 |
1993/04/30 | 530 | 589 | 530 | 577 | 232,000 |
1993/04/28 | 540 | 550 | 540 | 540 | 50,000 |
1993/04/27 | 530 | 540 | 530 | 540 | 113,000 |
1993/04/26 | 530 | 540 | 523 | 523 | 59,000 |
1993/04/23 | 535 | 535 | 521 | 530 | 29,000 |
1993/04/22 | 530 | 540 | 530 | 535 | 105,000 |
1993/04/21 | 527 | 530 | 520 | 530 | 43,000 |
1993/04/20 | 538 | 538 | 526 | 526 | 46,000 |
1993/04/19 | 536 | 540 | 525 | 525 | 86,000 |
1993/04/16 | 564 | 564 | 545 | 545 | 121,000 |
1993/04/15 | 564 | 565 | 540 | 565 | 102,000 |
1993/04/14 | 540 | 563 | 535 | 554 | 254,000 |
1993/04/13 | 525 | 541 | 508 | 540 | 95,000 |
1993/04/12 | 514 | 525 | 514 | 525 | 68,000 |
1993/04/09 | 506 | 528 | 505 | 524 | 151,000 |
1993/04/08 | 512 | 512 | 496 | 500 | 56,000 |
1993/04/07 | 500 | 515 | 495 | 506 | 122,000 |
1993/04/06 | 496 | 508 | 496 | 505 | 113,000 |
1993/04/05 | 499 | 499 | 482 | 486 | 58,000 |
1993/04/02 | 481 | 500 | 481 | 500 | 61,000 |
1993/04/01 | 476 | 480 | 476 | 480 | 15,000 |
1993/03/31 | 500 | 505 | 496 | 496 | 39,000 |
1993/03/30 | 511 | 511 | 500 | 500 | 74,000 |
1993/03/29 | 519 | 519 | 505 | 505 | 93,000 |
1993/03/26 | 481 | 510 | 480 | 509 | 170,000 |
1993/03/25 | 453 | 473 | 453 | 473 | 106,000 |
1993/03/24 | 455 | 458 | 453 | 453 | 24,000 |
1993/03/23 | 455 | 455 | 450 | 453 | 11,000 |
1993/03/22 | 449 | 451 | 449 | 450 | 3,000 |
1993/03/19 | 470 | 470 | 445 | 448 | 39,000 |
1993/03/18 | 460 | 470 | 460 | 465 | 32,000 |
1993/03/17 | 460 | 465 | 458 | 460 | 47,000 |
1993/03/16 | 455 | 460 | 450 | 460 | 40,000 |
1993/03/15 | 450 | 450 | 442 | 450 | 48,000 |
1993/03/12 | 425 | 440 | 425 | 440 | 34,000 |
1993/03/11 | 445 | 445 | 430 | 430 | 19,000 |
1993/03/10 | 445 | 445 | 435 | 440 | 61,000 |
1993/03/09 | 456 | 456 | 451 | 451 | 55,000 |
1993/03/08 | 424 | 446 | 416 | 446 | 39,000 |
1993/03/05 | 419 | 420 | 418 | 419 | 37,000 |
1993/03/04 | 418 | 418 | 415 | 418 | 13,000 |
1993/03/03 | 416 | 418 | 416 | 418 | 13,000 |
1993/03/02 | 416 | 416 | 416 | 416 | 17,000 |
1993/03/01 | 425 | 425 | 416 | 416 | 18,000 |
1993/02/26 | 415 | 415 | 410 | 415 | 97,000 |
1993/02/25 | 419 | 420 | 414 | 415 | 31,000 |
1993/02/24 | 413 | 413 | 413 | 413 | 17,000 |
1993/02/23 | 420 | 420 | 410 | 418 | 20,000 |
1993/02/22 | 420 | 420 | 420 | 420 | 21,000 |
1993/02/19 | 421 | 421 | 416 | 419 | 24,000 |
1993/02/17 | 435 | 435 | 435 | 435 | 17,000 |
1993/02/16 | 435 | 435 | 435 | 435 | 20,000 |
1993/02/15 | 435 | 435 | 430 | 435 | 13,000 |
1993/02/12 | 440 | 440 | 435 | 435 | 9,000 |
1993/02/10 | 440 | 440 | 435 | 440 | 19,000 |
1993/02/09 | 459 | 460 | 447 | 447 | 66,000 |
1993/02/08 | 448 | 460 | 446 | 460 | 41,000 |
1993/02/05 | 440 | 450 | 440 | 447 | 55,000 |
1993/02/04 | 442 | 450 | 440 | 440 | 43,000 |
1993/02/03 | 430 | 450 | 430 | 440 | 58,000 |
1993/02/02 | 425 | 430 | 425 | 430 | 32,000 |
1993/02/01 | 415 | 425 | 415 | 425 | 18,000 |
1993/01/29 | 425 | 426 | 415 | 415 | 28,000 |
1993/01/28 | 411 | 420 | 411 | 420 | 23,000 |
1993/01/27 | 411 | 416 | 410 | 416 | 14,000 |
1993/01/26 | 411 | 413 | 411 | 411 | 32,000 |
1993/01/25 | 396 | 416 | 396 | 416 | 22,000 |
1993/01/22 | 400 | 400 | 396 | 396 | 5,000 |
1993/01/21 | 398 | 400 | 395 | 395 | 7,000 |
1993/01/20 | 405 | 405 | 395 | 398 | 16,000 |
1993/01/19 | 403 | 403 | 398 | 400 | 7,000 |
1993/01/18 | 400 | 400 | 395 | 398 | 10,000 |
1993/01/14 | 405 | 412 | 405 | 410 | 18,000 |
1993/01/13 | 411 | 411 | 405 | 406 | 34,000 |
1993/01/12 | 411 | 411 | 405 | 411 | 24,000 |
1993/01/11 | 411 | 415 | 411 | 411 | 21,000 |
1993/01/08 | 406 | 411 | 406 | 411 | 13,000 |
1993/01/07 | 411 | 411 | 405 | 405 | 4,000 |
1993/01/06 | 404 | 404 | 404 | 404 | 2,000 |
1993/01/05 | 403 | 404 | 403 | 404 | 13,000 |
1993/01/04 | 403 | 403 | 403 | 403 | 4,000 |