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 |
---|---|---|---|---|---|
1994/12/30 | 715 | 715 | 700 | 703 | 85,000 |
1994/12/29 | 709 | 719 | 709 | 714 | 57,000 |
1994/12/28 | 736 | 739 | 710 | 729 | 130,000 |
1994/12/27 | 713 | 735 | 710 | 735 | 207,000 |
1994/12/26 | 719 | 719 | 706 | 715 | 100,000 |
1994/12/22 | 685 | 700 | 685 | 700 | 142,000 |
1994/12/21 | 670 | 680 | 666 | 678 | 75,000 |
1994/12/20 | 668 | 670 | 661 | 670 | 81,000 |
1994/12/19 | 651 | 660 | 651 | 660 | 101,000 |
1994/12/16 | 659 | 659 | 645 | 650 | 47,000 |
1994/12/15 | 653 | 660 | 645 | 645 | 72,000 |
1994/12/14 | 650 | 653 | 641 | 653 | 79,000 |
1994/12/13 | 663 | 663 | 650 | 650 | 36,000 |
1994/12/12 | 672 | 675 | 670 | 673 | 108,000 |
1994/12/09 | 660 | 672 | 659 | 672 | 174,000 |
1994/12/08 | 670 | 670 | 656 | 658 | 57,000 |
1994/12/07 | 675 | 680 | 665 | 670 | 87,000 |
1994/12/06 | 671 | 685 | 662 | 685 | 64,000 |
1994/12/05 | 675 | 675 | 669 | 669 | 32,000 |
1994/12/02 | 669 | 669 | 650 | 665 | 96,000 |
1994/12/01 | 661 | 673 | 661 | 673 | 66,000 |
1994/11/30 | 658 | 663 | 650 | 653 | 147,000 |
1994/11/29 | 638 | 648 | 626 | 648 | 416,000 |
1994/11/28 | 660 | 660 | 635 | 638 | 65,000 |
1994/11/25 | 656 | 665 | 645 | 660 | 278,000 |
1994/11/24 | 660 | 665 | 653 | 660 | 125,000 |
1994/11/22 | 667 | 673 | 665 | 673 | 58,000 |
1994/11/21 | 684 | 690 | 684 | 687 | 50,000 |
1994/11/18 | 684 | 690 | 684 | 687 | 265,000 |
1994/11/17 | 662 | 684 | 662 | 684 | 22,000 |
1994/11/16 | 674 | 685 | 674 | 681 | 52,000 |
1994/11/15 | 662 | 689 | 662 | 684 | 69,000 |
1994/11/14 | 660 | 670 | 660 | 661 | 36,000 |
1994/11/11 | 659 | 670 | 659 | 670 | 44,000 |
1994/11/10 | 660 | 661 | 652 | 659 | 43,000 |
1994/11/09 | 680 | 680 | 661 | 661 | 77,000 |
1994/11/08 | 679 | 680 | 668 | 675 | 68,000 |
1994/11/07 | 685 | 690 | 681 | 689 | 110,000 |
1994/11/04 | 696 | 696 | 695 | 695 | 3,000 |
1994/11/02 | 701 | 702 | 690 | 690 | 34,000 |
1994/11/01 | 701 | 708 | 701 | 702 | 83,000 |
1994/10/31 | 697 | 700 | 690 | 700 | 63,000 |
1994/10/28 | 686 | 690 | 685 | 687 | 31,000 |
1994/10/27 | 678 | 690 | 665 | 685 | 41,000 |
1994/10/26 | 675 | 682 | 670 | 682 | 15,000 |
1994/10/25 | 680 | 680 | 665 | 675 | 62,000 |
1994/10/24 | 689 | 689 | 680 | 680 | 29,000 |
1994/10/21 | 698 | 700 | 690 | 690 | 34,000 |
1994/10/20 | 703 | 709 | 690 | 700 | 44,000 |
1994/10/19 | 706 | 706 | 695 | 695 | 45,000 |
1994/10/18 | 702 | 708 | 702 | 705 | 41,000 |
1994/10/17 | 711 | 711 | 701 | 706 | 58,000 |
1994/10/14 | 705 | 711 | 702 | 711 | 31,000 |
1994/10/13 | 715 | 715 | 705 | 715 | 90,000 |
1994/10/12 | 713 | 720 | 697 | 720 | 100,000 |
1994/10/11 | 698 | 704 | 690 | 703 | 105,000 |
1994/10/07 | 660 | 695 | 660 | 695 | 44,000 |
1994/10/06 | 660 | 665 | 657 | 660 | 69,000 |
1994/10/05 | 663 | 685 | 660 | 670 | 54,000 |
1994/10/04 | 676 | 676 | 663 | 667 | 63,000 |
1994/10/03 | 663 | 670 | 663 | 666 | 32,000 |
1994/09/30 | 689 | 689 | 663 | 663 | 54,000 |
1994/09/29 | 655 | 680 | 655 | 679 | 50,000 |
1994/09/28 | 662 | 665 | 650 | 665 | 182,000 |
1994/09/27 | 675 | 675 | 662 | 662 | 83,000 |
1994/09/26 | 681 | 687 | 672 | 672 | 74,000 |
1994/09/22 | 695 | 695 | 684 | 685 | 98,000 |
1994/09/21 | 680 | 694 | 680 | 693 | 38,000 |
1994/09/20 | 684 | 700 | 678 | 700 | 73,000 |
1994/09/19 | 660 | 689 | 660 | 688 | 59,000 |
1994/09/16 | 686 | 696 | 650 | 660 | 218,000 |
1994/09/14 | 716 | 719 | 674 | 686 | 165,000 |
1994/09/13 | 734 | 734 | 715 | 716 | 51,000 |
1994/09/12 | 720 | 740 | 720 | 740 | 24,000 |
1994/09/09 | 720 | 729 | 719 | 729 | 60,000 |
1994/09/08 | 720 | 730 | 716 | 720 | 73,000 |
1994/09/07 | 737 | 739 | 716 | 716 | 85,000 |
1994/09/06 | 748 | 750 | 737 | 739 | 39,000 |
1994/09/05 | 747 | 751 | 747 | 750 | 1,133,000 |
1994/09/02 | 747 | 767 | 745 | 767 | 58,000 |
1994/09/01 | 740 | 745 | 737 | 737 | 47,000 |
1994/08/31 | 741 | 747 | 741 | 741 | 19,000 |
1994/08/30 | 741 | 744 | 738 | 740 | 30,000 |
1994/08/29 | 741 | 748 | 738 | 738 | 38,000 |
1994/08/26 | 746 | 748 | 733 | 740 | 50,000 |
1994/08/25 | 748 | 748 | 733 | 748 | 54,000 |
1994/08/24 | 743 | 743 | 731 | 733 | 31,000 |
1994/08/23 | 727 | 738 | 727 | 733 | 38,000 |
1994/08/22 | 746 | 750 | 735 | 735 | 25,000 |
1994/08/19 | 751 | 751 | 736 | 736 | 40,000 |
1994/08/18 | 769 | 776 | 753 | 756 | 67,000 |
1994/08/17 | 748 | 773 | 748 | 773 | 61,000 |
1994/08/16 | 741 | 745 | 740 | 745 | 38,000 |
1994/08/15 | 747 | 747 | 742 | 743 | 60,000 |
1994/08/12 | 747 | 749 | 741 | 747 | 47,000 |
1994/08/11 | 755 | 758 | 748 | 749 | 20,000 |
1994/08/10 | 759 | 759 | 747 | 755 | 21,000 |
1994/08/09 | 760 | 765 | 750 | 751 | 61,000 |
1994/08/08 | 769 | 770 | 750 | 750 | 50,000 |
1994/08/05 | 775 | 775 | 765 | 769 | 27,000 |
1994/08/04 | 770 | 775 | 761 | 775 | 37,000 |
1994/08/03 | 775 | 779 | 766 | 766 | 83,000 |
1994/08/02 | 749 | 769 | 746 | 769 | 141,000 |
1994/08/01 | 745 | 748 | 735 | 746 | 19,000 |
1994/07/29 | 738 | 750 | 738 | 750 | 120,000 |
1994/07/28 | 722 | 731 | 720 | 727 | 99,000 |
1994/07/27 | 751 | 751 | 720 | 730 | 145,000 |
1994/07/26 | 760 | 764 | 757 | 760 | 132,000 |
1994/07/25 | 770 | 771 | 760 | 769 | 80,000 |
1994/07/22 | 785 | 785 | 762 | 765 | 136,000 |
1994/07/21 | 800 | 800 | 765 | 765 | 90,000 |
1994/07/20 | 814 | 814 | 795 | 800 | 150,000 |
1994/07/19 | 812 | 815 | 805 | 808 | 196,000 |
1994/07/18 | 810 | 817 | 810 | 815 | 243,000 |
1994/07/15 | 815 | 822 | 808 | 813 | 968,000 |
1994/07/14 | 814 | 816 | 805 | 810 | 467,000 |
1994/07/13 | 795 | 822 | 794 | 814 | 1,191,000 |
1994/07/12 | 781 | 805 | 770 | 805 | 360,000 |
1994/07/11 | 792 | 793 | 785 | 790 | 249,000 |
1994/07/08 | 790 | 802 | 790 | 798 | 420,000 |
1994/07/07 | 795 | 809 | 794 | 799 | 1,017,000 |
1994/07/06 | 768 | 815 | 765 | 790 | 2,227,000 |
1994/07/05 | 755 | 773 | 753 | 768 | 716,000 |
1994/07/04 | 748 | 753 | 739 | 750 | 205,000 |
1994/07/01 | 740 | 742 | 735 | 739 | 206,000 |
1994/06/30 | 716 | 745 | 709 | 739 | 90,000 |
1994/06/29 | 709 | 718 | 709 | 716 | 58,000 |
1994/06/28 | 715 | 720 | 706 | 719 | 59,000 |
1994/06/27 | 695 | 710 | 695 | 705 | 97,000 |
1994/06/24 | 743 | 743 | 715 | 715 | 113,000 |
1994/06/23 | 720 | 745 | 719 | 740 | 111,000 |
1994/06/22 | 710 | 729 | 707 | 721 | 125,000 |
1994/06/21 | 731 | 735 | 728 | 730 | 127,000 |
1994/06/20 | 746 | 746 | 740 | 741 | 163,000 |
1994/06/17 | 740 | 755 | 739 | 754 | 192,000 |
1994/06/16 | 731 | 737 | 731 | 736 | 63,000 |
1994/06/15 | 739 | 745 | 735 | 737 | 109,000 |
1994/06/14 | 740 | 749 | 730 | 740 | 160,000 |
1994/06/13 | 745 | 750 | 740 | 749 | 125,000 |
1994/06/10 | 756 | 760 | 746 | 746 | 517,000 |
1994/06/09 | 735 | 760 | 732 | 756 | 1,145,000 |
1994/06/08 | 712 | 731 | 712 | 730 | 439,000 |
1994/06/07 | 696 | 710 | 696 | 704 | 76,000 |
1994/06/06 | 709 | 709 | 695 | 695 | 41,000 |
1994/06/03 | 712 | 712 | 702 | 710 | 95,000 |
1994/06/02 | 705 | 720 | 705 | 710 | 193,000 |
1994/06/01 | 681 | 700 | 681 | 700 | 196,000 |
1994/05/31 | 690 | 695 | 684 | 689 | 85,000 |
1994/05/30 | 698 | 700 | 687 | 693 | 66,000 |
1994/05/27 | 670 | 690 | 670 | 688 | 67,000 |
1994/05/26 | 686 | 686 | 670 | 670 | 21,000 |
1994/05/25 | 686 | 690 | 673 | 680 | 60,000 |
1994/05/24 | 680 | 685 | 675 | 681 | 57,000 |
1994/05/23 | 674 | 680 | 672 | 672 | 21,000 |
1994/05/20 | 690 | 690 | 670 | 670 | 14,000 |
1994/05/19 | 690 | 695 | 675 | 680 | 25,000 |
1994/05/18 | 680 | 681 | 680 | 680 | 11,000 |
1994/05/17 | 676 | 686 | 676 | 680 | 27,000 |
1994/05/16 | 686 | 701 | 686 | 686 | 125,000 |
1994/05/13 | 675 | 685 | 672 | 685 | 56,000 |
1994/05/12 | 661 | 675 | 661 | 675 | 44,000 |
1994/05/11 | 670 | 680 | 670 | 671 | 86,000 |
1994/05/10 | 665 | 665 | 653 | 657 | 81,000 |
1994/05/09 | 676 | 680 | 675 | 675 | 63,000 |
1994/05/06 | 680 | 685 | 671 | 680 | 19,000 |
1994/05/02 | 670 | 676 | 670 | 670 | 32,000 |
1994/04/28 | 685 | 690 | 680 | 685 | 12,000 |
1994/04/27 | 700 | 700 | 685 | 686 | 34,000 |
1994/04/26 | 685 | 691 | 685 | 685 | 52,000 |
1994/04/25 | 705 | 705 | 695 | 705 | 50,000 |
1994/04/22 | 719 | 720 | 710 | 710 | 58,000 |
1994/04/21 | 708 | 720 | 708 | 709 | 34,000 |
1994/04/20 | 716 | 723 | 707 | 708 | 65,000 |
1994/04/19 | 729 | 729 | 710 | 710 | 87,000 |
1994/04/18 | 735 | 739 | 730 | 730 | 150,000 |
1994/04/15 | 712 | 730 | 712 | 726 | 179,000 |
1994/04/14 | 710 | 715 | 708 | 710 | 103,000 |
1994/04/13 | 702 | 711 | 701 | 710 | 77,000 |
1994/04/12 | 709 | 710 | 690 | 700 | 64,000 |
1994/04/11 | 711 | 719 | 697 | 710 | 94,000 |
1994/04/08 | 725 | 725 | 685 | 701 | 124,000 |
1994/04/07 | 727 | 728 | 710 | 715 | 137,000 |
1994/04/06 | 730 | 730 | 720 | 720 | 291,000 |
1994/04/05 | 693 | 725 | 693 | 710 | 222,000 |
1994/04/04 | 709 | 711 | 691 | 692 | 90,000 |
1994/04/01 | 680 | 710 | 680 | 709 | 164,000 |
1994/03/31 | 689 | 699 | 680 | 681 | 80,000 |
1994/03/30 | 673 | 699 | 673 | 699 | 104,000 |
1994/03/29 | 710 | 711 | 700 | 703 | 95,000 |
1994/03/28 | 698 | 713 | 698 | 706 | 74,000 |
1994/03/25 | 700 | 714 | 700 | 713 | 128,000 |
1994/03/24 | 696 | 720 | 696 | 720 | 288,000 |
1994/03/23 | 696 | 700 | 684 | 698 | 115,000 |
1994/03/22 | 714 | 715 | 696 | 696 | 108,000 |
1994/03/18 | 728 | 730 | 713 | 715 | 173,000 |
1994/03/17 | 729 | 729 | 705 | 718 | 183,000 |
1994/03/16 | 730 | 740 | 722 | 725 | 318,000 |
1994/03/15 | 740 | 750 | 726 | 740 | 1,066,000 |
1994/03/14 | 700 | 720 | 698 | 720 | 804,000 |
1994/03/11 | 669 | 692 | 667 | 685 | 596,000 |
1994/03/10 | 645 | 660 | 642 | 659 | 201,000 |
1994/03/09 | 640 | 640 | 632 | 635 | 72,000 |
1994/03/08 | 645 | 650 | 640 | 640 | 63,000 |
1994/03/07 | 650 | 650 | 631 | 631 | 136,000 |
1994/03/04 | 640 | 650 | 640 | 640 | 119,000 |
1994/03/03 | 652 | 652 | 640 | 640 | 57,000 |
1994/03/02 | 670 | 670 | 650 | 651 | 110,000 |
1994/03/01 | 677 | 680 | 662 | 675 | 89,000 |
1994/02/28 | 677 | 680 | 662 | 667 | 223,000 |
1994/02/25 | 659 | 675 | 655 | 667 | 310,000 |
1994/02/24 | 645 | 659 | 645 | 658 | 127,000 |
1994/02/23 | 641 | 645 | 637 | 637 | 58,000 |
1994/02/22 | 620 | 645 | 620 | 641 | 176,000 |
1994/02/21 | 611 | 631 | 611 | 630 | 161,000 |
1994/02/18 | 620 | 645 | 620 | 637 | 177,000 |
1994/02/17 | 620 | 635 | 620 | 630 | 99,000 |
1994/02/16 | 616 | 655 | 616 | 640 | 164,000 |
1994/02/15 | 619 | 621 | 609 | 620 | 223,000 |
1994/02/14 | 648 | 655 | 645 | 650 | 98,000 |
1994/02/10 | 661 | 680 | 661 | 680 | 159,000 |
1994/02/09 | 695 | 699 | 646 | 670 | 473,000 |
1994/02/08 | 685 | 700 | 681 | 682 | 642,000 |
1994/02/07 | 620 | 645 | 610 | 638 | 192,000 |
1994/02/04 | 628 | 629 | 602 | 617 | 303,000 |
1994/02/03 | 630 | 633 | 611 | 629 | 55,000 |
1994/02/02 | 635 | 640 | 625 | 640 | 91,000 |
1994/02/01 | 650 | 660 | 635 | 645 | 239,000 |
1994/01/31 | 635 | 640 | 627 | 640 | 202,000 |
1994/01/28 | 592 | 592 | 581 | 586 | 47,000 |
1994/01/27 | 613 | 613 | 601 | 602 | 134,000 |
1994/01/26 | 615 | 615 | 596 | 613 | 100,000 |
1994/01/25 | 580 | 605 | 578 | 605 | 82,000 |
1994/01/24 | 565 | 575 | 555 | 563 | 120,000 |
1994/01/21 | 610 | 615 | 605 | 605 | 100,000 |
1994/01/20 | 620 | 622 | 610 | 618 | 161,000 |
1994/01/19 | 585 | 618 | 583 | 610 | 248,000 |
1994/01/18 | 598 | 598 | 582 | 583 | 37,000 |
1994/01/17 | 594 | 605 | 585 | 599 | 67,000 |
1994/01/14 | 581 | 599 | 580 | 594 | 157,000 |
1994/01/13 | 590 | 594 | 581 | 581 | 75,000 |
1994/01/12 | 576 | 586 | 575 | 580 | 90,000 |
1994/01/11 | 592 | 598 | 585 | 586 | 81,000 |
1994/01/10 | 590 | 594 | 585 | 591 | 96,000 |
1994/01/07 | 590 | 598 | 583 | 590 | 63,000 |
1994/01/06 | 608 | 616 | 593 | 593 | 213,000 |
1994/01/05 | 586 | 610 | 586 | 610 | 442,000 |
1994/01/04 | 562 | 583 | 560 | 583 | 69,000 |