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 |
---|---|---|---|---|---|
1995/12/29 | 685 | 690 | 680 | 690 | 57,000 |
1995/12/28 | 698 | 699 | 672 | 679 | 112,000 |
1995/12/27 | 690 | 695 | 684 | 695 | 255,000 |
1995/12/26 | 674 | 680 | 670 | 680 | 158,000 |
1995/12/25 | 664 | 673 | 664 | 673 | 106,000 |
1995/12/22 | 659 | 669 | 653 | 660 | 30,000 |
1995/12/21 | 661 | 670 | 660 | 660 | 39,000 |
1995/12/20 | 667 | 670 | 667 | 670 | 23,000 |
1995/12/19 | 666 | 666 | 660 | 665 | 40,000 |
1995/12/18 | 678 | 678 | 665 | 665 | 37,000 |
1995/12/15 | 670 | 670 | 666 | 668 | 58,000 |
1995/12/14 | 675 | 680 | 670 | 670 | 49,000 |
1995/12/13 | 679 | 679 | 671 | 671 | 27,000 |
1995/12/12 | 679 | 682 | 672 | 672 | 83,000 |
1995/12/11 | 688 | 688 | 676 | 676 | 90,000 |
1995/12/08 | 685 | 688 | 676 | 684 | 115,000 |
1995/12/07 | 692 | 692 | 680 | 688 | 178,000 |
1995/12/06 | 679 | 680 | 669 | 680 | 129,000 |
1995/12/05 | 670 | 670 | 666 | 669 | 45,000 |
1995/12/04 | 685 | 685 | 666 | 666 | 120,000 |
1995/12/01 | 651 | 677 | 646 | 675 | 313,000 |
1995/11/30 | 654 | 654 | 640 | 641 | 73,000 |
1995/11/29 | 655 | 655 | 640 | 645 | 64,000 |
1995/11/28 | 659 | 659 | 641 | 645 | 40,000 |
1995/11/27 | 646 | 660 | 642 | 655 | 52,000 |
1995/11/24 | 646 | 648 | 641 | 645 | 62,000 |
1995/11/22 | 641 | 659 | 641 | 646 | 11,000 |
1995/11/21 | 665 | 665 | 651 | 651 | 20,000 |
1995/11/20 | 648 | 670 | 648 | 660 | 34,000 |
1995/11/17 | 652 | 659 | 649 | 658 | 20,000 |
1995/11/16 | 655 | 658 | 646 | 646 | 15,000 |
1995/11/15 | 655 | 660 | 642 | 645 | 64,000 |
1995/11/14 | 659 | 660 | 652 | 652 | 34,000 |
1995/11/13 | 668 | 670 | 651 | 651 | 17,000 |
1995/11/10 | 670 | 670 | 655 | 669 | 24,000 |
1995/11/09 | 664 | 675 | 663 | 670 | 64,000 |
1995/11/08 | 670 | 678 | 660 | 662 | 19,000 |
1995/11/07 | 680 | 680 | 670 | 680 | 21,000 |
1995/11/06 | 675 | 678 | 665 | 675 | 55,000 |
1995/11/02 | 667 | 670 | 660 | 665 | 25,000 |
1995/11/01 | 662 | 669 | 657 | 657 | 32,000 |
1995/10/31 | 674 | 674 | 651 | 672 | 30,000 |
1995/10/30 | 664 | 666 | 660 | 666 | 21,000 |
1995/10/27 | 679 | 690 | 670 | 670 | 90,000 |
1995/10/26 | 696 | 697 | 679 | 679 | 138,000 |
1995/10/25 | 691 | 697 | 680 | 690 | 245,000 |
1995/10/24 | 679 | 699 | 677 | 692 | 308,000 |
1995/10/23 | 666 | 684 | 666 | 681 | 100,000 |
1995/10/20 | 685 | 685 | 671 | 676 | 202,000 |
1995/10/19 | 649 | 683 | 649 | 683 | 219,000 |
1995/10/18 | 649 | 650 | 630 | 649 | 69,000 |
1995/10/17 | 630 | 649 | 630 | 649 | 47,000 |
1995/10/16 | 630 | 644 | 630 | 630 | 42,000 |
1995/10/13 | 624 | 630 | 615 | 620 | 25,000 |
1995/10/12 | 623 | 633 | 623 | 623 | 40,000 |
1995/10/11 | 634 | 634 | 621 | 623 | 36,000 |
1995/10/09 | 649 | 650 | 634 | 634 | 33,000 |
1995/10/06 | 623 | 629 | 622 | 629 | 57,000 |
1995/10/05 | 630 | 630 | 623 | 630 | 26,000 |
1995/10/04 | 631 | 631 | 630 | 630 | 27,000 |
1995/10/03 | 625 | 630 | 622 | 630 | 55,000 |
1995/10/02 | 622 | 632 | 622 | 622 | 58,000 |
1995/09/29 | 628 | 635 | 628 | 635 | 41,000 |
1995/09/28 | 634 | 644 | 628 | 628 | 31,000 |
1995/09/27 | 630 | 633 | 620 | 633 | 60,000 |
1995/09/26 | 613 | 630 | 611 | 629 | 49,000 |
1995/09/25 | 610 | 626 | 610 | 611 | 40,000 |
1995/09/22 | 616 | 616 | 595 | 610 | 57,000 |
1995/09/21 | 630 | 640 | 621 | 626 | 45,000 |
1995/09/20 | 660 | 660 | 640 | 640 | 71,000 |
1995/09/19 | 658 | 668 | 648 | 650 | 43,000 |
1995/09/18 | 675 | 679 | 658 | 658 | 74,000 |
1995/09/14 | 661 | 670 | 661 | 670 | 73,000 |
1995/09/13 | 670 | 670 | 651 | 660 | 82,000 |
1995/09/12 | 680 | 685 | 669 | 669 | 130,000 |
1995/09/11 | 673 | 680 | 670 | 677 | 106,000 |
1995/09/08 | 670 | 678 | 663 | 672 | 138,000 |
1995/09/07 | 658 | 665 | 658 | 660 | 53,000 |
1995/09/06 | 655 | 669 | 655 | 664 | 84,000 |
1995/09/05 | 652 | 667 | 642 | 656 | 60,000 |
1995/09/04 | 678 | 678 | 652 | 662 | 97,000 |
1995/09/01 | 665 | 679 | 665 | 677 | 164,000 |
1995/08/31 | 669 | 681 | 661 | 680 | 158,000 |
1995/08/30 | 692 | 699 | 670 | 670 | 359,000 |
1995/08/29 | 665 | 687 | 663 | 682 | 512,000 |
1995/08/28 | 646 | 659 | 646 | 659 | 84,000 |
1995/08/25 | 650 | 650 | 640 | 645 | 87,000 |
1995/08/24 | 635 | 644 | 627 | 640 | 70,000 |
1995/08/23 | 622 | 627 | 622 | 625 | 56,000 |
1995/08/22 | 625 | 628 | 620 | 622 | 130,000 |
1995/08/21 | 631 | 639 | 624 | 624 | 77,000 |
1995/08/18 | 631 | 631 | 620 | 631 | 76,000 |
1995/08/17 | 645 | 650 | 631 | 631 | 83,000 |
1995/08/16 | 665 | 665 | 645 | 645 | 250,000 |
1995/08/15 | 629 | 655 | 621 | 645 | 225,000 |
1995/08/14 | 633 | 633 | 624 | 626 | 84,000 |
1995/08/11 | 649 | 649 | 628 | 632 | 112,000 |
1995/08/10 | 630 | 640 | 628 | 632 | 84,000 |
1995/08/09 | 635 | 650 | 630 | 650 | 72,000 |
1995/08/08 | 652 | 652 | 639 | 640 | 96,000 |
1995/08/07 | 658 | 667 | 650 | 651 | 194,000 |
1995/08/04 | 650 | 660 | 645 | 658 | 608,000 |
1995/08/03 | 605 | 663 | 605 | 640 | 959,000 |
1995/08/02 | 566 | 590 | 566 | 585 | 111,000 |
1995/08/01 | 570 | 575 | 566 | 568 | 37,000 |
1995/07/31 | 587 | 594 | 570 | 570 | 48,000 |
1995/07/28 | 590 | 595 | 590 | 591 | 35,000 |
1995/07/27 | 573 | 590 | 573 | 590 | 73,000 |
1995/07/26 | 561 | 580 | 561 | 569 | 79,000 |
1995/07/25 | 586 | 587 | 551 | 551 | 44,000 |
1995/07/24 | 595 | 595 | 579 | 585 | 64,000 |
1995/07/21 | 592 | 598 | 590 | 595 | 41,000 |
1995/07/20 | 575 | 581 | 572 | 572 | 90,000 |
1995/07/19 | 600 | 600 | 581 | 587 | 74,000 |
1995/07/18 | 630 | 630 | 603 | 606 | 105,000 |
1995/07/17 | 602 | 625 | 602 | 620 | 137,000 |
1995/07/14 | 620 | 620 | 594 | 601 | 90,000 |
1995/07/13 | 610 | 625 | 600 | 618 | 379,000 |
1995/07/12 | 588 | 605 | 586 | 600 | 419,000 |
1995/07/11 | 558 | 585 | 551 | 584 | 126,000 |
1995/07/10 | 569 | 580 | 560 | 560 | 308,000 |
1995/07/07 | 558 | 577 | 545 | 565 | 325,000 |
1995/07/06 | 506 | 528 | 506 | 528 | 156,000 |
1995/07/05 | 484 | 508 | 484 | 508 | 145,000 |
1995/07/04 | 467 | 483 | 467 | 477 | 154,000 |
1995/07/03 | 481 | 482 | 465 | 465 | 26,000 |
1995/06/30 | 495 | 507 | 486 | 486 | 32,000 |
1995/06/29 | 505 | 505 | 495 | 495 | 53,000 |
1995/06/28 | 500 | 500 | 482 | 490 | 33,000 |
1995/06/27 | 512 | 512 | 496 | 501 | 29,000 |
1995/06/26 | 531 | 531 | 522 | 522 | 60,000 |
1995/06/23 | 485 | 512 | 485 | 512 | 59,000 |
1995/06/22 | 475 | 480 | 475 | 480 | 16,000 |
1995/06/21 | 475 | 480 | 470 | 475 | 63,000 |
1995/06/20 | 494 | 494 | 475 | 475 | 22,000 |
1995/06/19 | 475 | 498 | 468 | 497 | 37,000 |
1995/06/16 | 490 | 493 | 475 | 475 | 25,000 |
1995/06/15 | 475 | 480 | 475 | 480 | 55,000 |
1995/06/14 | 476 | 479 | 475 | 475 | 57,000 |
1995/06/13 | 490 | 500 | 481 | 481 | 127,000 |
1995/06/12 | 491 | 492 | 490 | 490 | 67,000 |
1995/06/09 | 511 | 513 | 501 | 501 | 55,000 |
1995/06/08 | 522 | 522 | 510 | 511 | 40,000 |
1995/06/07 | 520 | 522 | 520 | 522 | 48,000 |
1995/06/06 | 529 | 541 | 522 | 522 | 55,000 |
1995/06/05 | 526 | 528 | 512 | 526 | 19,000 |
1995/06/02 | 510 | 528 | 510 | 526 | 132,000 |
1995/06/01 | 495 | 505 | 495 | 505 | 96,000 |
1995/05/31 | 492 | 498 | 492 | 495 | 246,000 |
1995/05/30 | 490 | 501 | 490 | 501 | 29,000 |
1995/05/29 | 500 | 516 | 500 | 505 | 12,000 |
1995/05/26 | 510 | 520 | 510 | 515 | 32,000 |
1995/05/25 | 504 | 511 | 504 | 510 | 24,000 |
1995/05/24 | 500 | 501 | 496 | 496 | 48,000 |
1995/05/23 | 504 | 510 | 501 | 501 | 15,000 |
1995/05/22 | 525 | 525 | 498 | 504 | 20,000 |
1995/05/19 | 520 | 525 | 520 | 525 | 13,000 |
1995/05/18 | 524 | 524 | 515 | 521 | 21,000 |
1995/05/17 | 524 | 524 | 514 | 514 | 40,000 |
1995/05/16 | 541 | 541 | 523 | 524 | 11,000 |
1995/05/15 | 546 | 546 | 542 | 543 | 70,000 |
1995/05/12 | 545 | 550 | 542 | 546 | 15,000 |
1995/05/11 | 548 | 548 | 541 | 541 | 13,000 |
1995/05/10 | 549 | 555 | 548 | 548 | 29,000 |
1995/05/09 | 560 | 560 | 552 | 555 | 33,000 |
1995/05/08 | 560 | 560 | 555 | 555 | 17,000 |
1995/05/02 | 570 | 570 | 552 | 555 | 86,000 |
1995/05/01 | 549 | 554 | 549 | 554 | 15,000 |
1995/04/28 | 553 | 553 | 553 | 553 | 16,000 |
1995/04/27 | 568 | 568 | 553 | 553 | 15,000 |
1995/04/26 | 555 | 564 | 551 | 564 | 9,000 |
1995/04/25 | 571 | 590 | 548 | 548 | 106,000 |
1995/04/24 | 585 | 585 | 570 | 570 | 19,000 |
1995/04/21 | 573 | 575 | 563 | 575 | 29,000 |
1995/04/20 | 569 | 569 | 561 | 563 | 22,000 |
1995/04/19 | 561 | 561 | 551 | 551 | 17,000 |
1995/04/18 | 570 | 570 | 564 | 570 | 16,000 |
1995/04/17 | 565 | 569 | 565 | 569 | 46,000 |
1995/04/14 | 564 | 564 | 561 | 561 | 25,000 |
1995/04/13 | 563 | 568 | 554 | 564 | 32,000 |
1995/04/12 | 545 | 559 | 545 | 556 | 33,000 |
1995/04/11 | 560 | 560 | 540 | 545 | 36,000 |
1995/04/10 | 533 | 553 | 531 | 553 | 35,000 |
1995/04/07 | 540 | 540 | 526 | 533 | 46,000 |
1995/04/06 | 549 | 550 | 538 | 550 | 13,000 |
1995/04/05 | 570 | 570 | 555 | 555 | 54,000 |
1995/04/04 | 547 | 570 | 531 | 570 | 67,000 |
1995/04/03 | 535 | 535 | 525 | 527 | 24,000 |
1995/03/31 | 579 | 579 | 570 | 575 | 63,000 |
1995/03/30 | 549 | 549 | 549 | 549 | 2,000 |
1995/03/29 | 560 | 561 | 540 | 559 | 45,000 |
1995/03/28 | 539 | 560 | 539 | 560 | 49,000 |
1995/03/27 | 511 | 528 | 510 | 522 | 53,000 |
1995/03/24 | 505 | 510 | 490 | 500 | 50,000 |
1995/03/23 | 511 | 519 | 500 | 510 | 41,000 |
1995/03/22 | 539 | 540 | 510 | 520 | 39,000 |
1995/03/20 | 537 | 540 | 525 | 540 | 83,000 |
1995/03/17 | 576 | 580 | 566 | 566 | 53,000 |
1995/03/16 | 570 | 585 | 566 | 566 | 101,000 |
1995/03/15 | 566 | 589 | 566 | 570 | 31,000 |
1995/03/14 | 587 | 587 | 561 | 561 | 37,000 |
1995/03/13 | 590 | 591 | 580 | 590 | 34,000 |
1995/03/10 | 598 | 601 | 598 | 599 | 104,000 |
1995/03/09 | 610 | 615 | 608 | 610 | 32,000 |
1995/03/08 | 598 | 608 | 597 | 608 | 32,000 |
1995/03/07 | 610 | 610 | 598 | 610 | 28,000 |
1995/03/06 | 598 | 615 | 589 | 610 | 26,000 |
1995/03/03 | 585 | 601 | 585 | 594 | 58,000 |
1995/03/02 | 572 | 586 | 571 | 576 | 63,000 |
1995/03/01 | 581 | 585 | 560 | 561 | 45,000 |
1995/02/28 | 596 | 596 | 576 | 576 | 52,000 |
1995/02/27 | 590 | 590 | 565 | 576 | 32,000 |
1995/02/24 | 620 | 620 | 610 | 610 | 53,000 |
1995/02/23 | 617 | 630 | 615 | 620 | 183,000 |
1995/02/22 | 635 | 635 | 625 | 627 | 88,000 |
1995/02/21 | 619 | 628 | 618 | 628 | 30,000 |
1995/02/20 | 613 | 615 | 612 | 615 | 19,000 |
1995/02/17 | 585 | 613 | 579 | 612 | 137,000 |
1995/02/16 | 595 | 595 | 589 | 595 | 61,000 |
1995/02/15 | 600 | 600 | 595 | 595 | 83,000 |
1995/02/14 | 610 | 610 | 600 | 600 | 25,000 |
1995/02/13 | 613 | 613 | 605 | 605 | 29,000 |
1995/02/10 | 610 | 613 | 599 | 613 | 114,000 |
1995/02/09 | 613 | 619 | 610 | 612 | 217,000 |
1995/02/08 | 611 | 612 | 611 | 612 | 30,000 |
1995/02/07 | 611 | 615 | 611 | 615 | 17,000 |
1995/02/06 | 625 | 625 | 610 | 610 | 90,000 |
1995/02/03 | 617 | 617 | 605 | 615 | 1,057,000 |
1995/02/02 | 630 | 638 | 617 | 620 | 205,000 |
1995/02/01 | 631 | 640 | 626 | 630 | 24,000 |
1995/01/31 | 630 | 633 | 620 | 620 | 88,000 |
1995/01/30 | 626 | 655 | 625 | 625 | 105,000 |
1995/01/27 | 635 | 636 | 625 | 626 | 103,000 |
1995/01/26 | 648 | 655 | 625 | 625 | 113,000 |
1995/01/25 | 655 | 665 | 635 | 658 | 97,000 |
1995/01/24 | 635 | 650 | 628 | 650 | 78,000 |
1995/01/23 | 640 | 645 | 627 | 635 | 161,000 |
1995/01/20 | 651 | 659 | 650 | 652 | 88,000 |
1995/01/19 | 665 | 667 | 660 | 667 | 181,000 |
1995/01/18 | 662 | 666 | 661 | 665 | 95,000 |
1995/01/17 | 677 | 683 | 661 | 661 | 61,000 |
1995/01/13 | 680 | 685 | 671 | 677 | 324,000 |
1995/01/12 | 690 | 693 | 681 | 685 | 107,000 |
1995/01/11 | 700 | 700 | 688 | 696 | 77,000 |
1995/01/10 | 686 | 699 | 686 | 699 | 36,000 |
1995/01/09 | 686 | 694 | 676 | 694 | 48,000 |
1995/01/06 | 699 | 699 | 670 | 672 | 563,000 |
1995/01/05 | 697 | 707 | 697 | 700 | 168,000 |
1995/01/04 | 707 | 714 | 707 | 712 | 85,000 |