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 |
|---|---|---|---|---|---|
| 1996/12/30 | 433 | 445 | 432 | 445 | 172,000 |
| 1996/12/27 | 433 | 441 | 431 | 431 | 313,000 |
| 1996/12/26 | 455 | 455 | 430 | 430 | 164,000 |
| 1996/12/25 | 460 | 460 | 450 | 458 | 291,000 |
| 1996/12/24 | 473 | 473 | 456 | 456 | 113,000 |
| 1996/12/20 | 480 | 481 | 471 | 478 | 106,000 |
| 1996/12/19 | 500 | 500 | 470 | 470 | 117,000 |
| 1996/12/18 | 525 | 525 | 508 | 508 | 54,000 |
| 1996/12/17 | 520 | 525 | 513 | 517 | 52,000 |
| 1996/12/16 | 530 | 531 | 520 | 520 | 54,000 |
| 1996/12/13 | 512 | 530 | 505 | 529 | 117,000 |
| 1996/12/12 | 537 | 537 | 518 | 518 | 125,000 |
| 1996/12/11 | 535 | 536 | 535 | 536 | 37,000 |
| 1996/12/10 | 535 | 540 | 531 | 535 | 73,000 |
| 1996/12/09 | 530 | 540 | 530 | 535 | 23,000 |
| 1996/12/06 | 540 | 540 | 530 | 530 | 44,000 |
| 1996/12/05 | 538 | 548 | 538 | 540 | 44,000 |
| 1996/12/04 | 550 | 550 | 546 | 548 | 62,000 |
| 1996/12/03 | 550 | 555 | 550 | 550 | 52,000 |
| 1996/12/02 | 556 | 556 | 551 | 555 | 28,000 |
| 1996/11/29 | 552 | 560 | 550 | 560 | 27,000 |
| 1996/11/28 | 546 | 550 | 545 | 550 | 40,000 |
| 1996/11/27 | 572 | 572 | 545 | 556 | 71,000 |
| 1996/11/26 | 572 | 572 | 572 | 572 | 20,000 |
| 1996/11/25 | 571 | 578 | 571 | 575 | 19,000 |
| 1996/11/22 | 571 | 572 | 564 | 570 | 40,000 |
| 1996/11/21 | 580 | 585 | 573 | 573 | 32,000 |
| 1996/11/20 | 585 | 585 | 580 | 585 | 38,000 |
| 1996/11/19 | 583 | 585 | 580 | 585 | 27,000 |
| 1996/11/18 | 586 | 586 | 585 | 585 | 22,000 |
| 1996/11/15 | 585 | 588 | 585 | 585 | 22,000 |
| 1996/11/14 | 590 | 590 | 580 | 582 | 56,000 |
| 1996/11/13 | 591 | 591 | 581 | 581 | 28,000 |
| 1996/11/12 | 595 | 606 | 592 | 592 | 16,000 |
| 1996/11/11 | 594 | 607 | 594 | 595 | 36,000 |
| 1996/11/08 | 590 | 603 | 585 | 588 | 31,000 |
| 1996/11/07 | 613 | 615 | 607 | 607 | 39,000 |
| 1996/11/06 | 603 | 610 | 603 | 610 | 36,000 |
| 1996/11/05 | 609 | 614 | 599 | 605 | 31,000 |
| 1996/11/01 | 604 | 609 | 599 | 609 | 57,000 |
| 1996/10/31 | 583 | 605 | 583 | 605 | 76,000 |
| 1996/10/30 | 592 | 601 | 591 | 601 | 13,000 |
| 1996/10/29 | 592 | 598 | 591 | 596 | 32,000 |
| 1996/10/28 | 583 | 587 | 583 | 587 | 32,000 |
| 1996/10/25 | 582 | 587 | 581 | 582 | 66,000 |
| 1996/10/24 | 581 | 582 | 581 | 581 | 7,000 |
| 1996/10/23 | 583 | 590 | 581 | 581 | 14,000 |
| 1996/10/22 | 605 | 605 | 590 | 590 | 54,000 |
| 1996/10/21 | 599 | 611 | 599 | 605 | 47,000 |
| 1996/10/18 | 601 | 606 | 590 | 593 | 53,000 |
| 1996/10/17 | 601 | 604 | 593 | 596 | 41,000 |
| 1996/10/16 | 600 | 606 | 600 | 600 | 26,000 |
| 1996/10/15 | 590 | 600 | 590 | 600 | 40,000 |
| 1996/10/14 | 586 | 588 | 585 | 588 | 17,000 |
| 1996/10/11 | 586 | 587 | 585 | 586 | 16,000 |
| 1996/10/09 | 586 | 595 | 586 | 586 | 22,000 |
| 1996/10/08 | 590 | 590 | 588 | 589 | 20,000 |
| 1996/10/07 | 594 | 600 | 590 | 600 | 25,000 |
| 1996/10/04 | 605 | 605 | 595 | 595 | 37,000 |
| 1996/10/03 | 614 | 614 | 605 | 605 | 42,000 |
| 1996/10/02 | 618 | 618 | 608 | 613 | 36,000 |
| 1996/10/01 | 617 | 617 | 612 | 612 | 26,000 |
| 1996/09/30 | 611 | 617 | 611 | 611 | 27,000 |
| 1996/09/27 | 617 | 620 | 605 | 605 | 68,000 |
| 1996/09/26 | 604 | 626 | 604 | 620 | 63,000 |
| 1996/09/25 | 605 | 614 | 605 | 614 | 34,000 |
| 1996/09/24 | 618 | 618 | 615 | 618 | 64,000 |
| 1996/09/20 | 620 | 620 | 612 | 612 | 50,000 |
| 1996/09/19 | 621 | 622 | 621 | 622 | 10,000 |
| 1996/09/18 | 625 | 627 | 620 | 621 | 69,000 |
| 1996/09/17 | 611 | 624 | 611 | 620 | 84,000 |
| 1996/09/13 | 595 | 606 | 595 | 606 | 42,000 |
| 1996/09/12 | 600 | 605 | 590 | 605 | 38,000 |
| 1996/09/11 | 610 | 610 | 600 | 600 | 23,000 |
| 1996/09/10 | 610 | 610 | 605 | 610 | 46,000 |
| 1996/09/09 | 606 | 610 | 600 | 600 | 55,000 |
| 1996/09/06 | 615 | 618 | 606 | 606 | 29,000 |
| 1996/09/05 | 605 | 620 | 601 | 618 | 33,000 |
| 1996/09/04 | 607 | 613 | 605 | 608 | 81,000 |
| 1996/09/03 | 612 | 615 | 601 | 601 | 85,000 |
| 1996/09/02 | 610 | 620 | 610 | 612 | 42,000 |
| 1996/08/30 | 625 | 625 | 615 | 615 | 42,000 |
| 1996/08/29 | 626 | 630 | 620 | 620 | 42,000 |
| 1996/08/28 | 625 | 627 | 619 | 620 | 58,000 |
| 1996/08/27 | 626 | 626 | 615 | 615 | 38,000 |
| 1996/08/26 | 626 | 630 | 612 | 620 | 64,000 |
| 1996/08/23 | 648 | 648 | 627 | 633 | 91,000 |
| 1996/08/22 | 653 | 658 | 640 | 642 | 48,000 |
| 1996/08/21 | 637 | 657 | 637 | 657 | 123,000 |
| 1996/08/20 | 655 | 656 | 634 | 644 | 37,000 |
| 1996/08/19 | 648 | 655 | 648 | 653 | 37,000 |
| 1996/08/16 | 644 | 650 | 644 | 648 | 47,000 |
| 1996/08/15 | 640 | 647 | 638 | 644 | 63,000 |
| 1996/08/14 | 612 | 624 | 606 | 617 | 91,000 |
| 1996/08/13 | 600 | 620 | 597 | 607 | 163,000 |
| 1996/08/12 | 618 | 619 | 580 | 580 | 98,000 |
| 1996/08/09 | 652 | 652 | 615 | 615 | 113,000 |
| 1996/08/08 | 635 | 647 | 635 | 645 | 62,000 |
| 1996/08/07 | 646 | 646 | 635 | 635 | 62,000 |
| 1996/08/06 | 643 | 652 | 637 | 646 | 683,000 |
| 1996/08/05 | 665 | 670 | 647 | 647 | 102,000 |
| 1996/08/02 | 649 | 650 | 644 | 646 | 224,000 |
| 1996/08/01 | 650 | 650 | 636 | 643 | 147,000 |
| 1996/07/31 | 655 | 655 | 640 | 640 | 106,000 |
| 1996/07/30 | 648 | 658 | 641 | 650 | 183,000 |
| 1996/07/29 | 677 | 690 | 660 | 669 | 118,000 |
| 1996/07/26 | 689 | 690 | 676 | 682 | 66,000 |
| 1996/07/25 | 685 | 689 | 675 | 688 | 63,000 |
| 1996/07/24 | 687 | 687 | 681 | 681 | 45,000 |
| 1996/07/23 | 692 | 692 | 685 | 686 | 41,000 |
| 1996/07/22 | 709 | 710 | 691 | 701 | 46,000 |
| 1996/07/19 | 709 | 714 | 708 | 711 | 69,000 |
| 1996/07/18 | 707 | 707 | 698 | 700 | 66,000 |
| 1996/07/17 | 718 | 718 | 686 | 698 | 281,000 |
| 1996/07/16 | 720 | 730 | 713 | 718 | 161,000 |
| 1996/07/15 | 744 | 749 | 735 | 740 | 91,000 |
| 1996/07/12 | 730 | 755 | 721 | 744 | 158,000 |
| 1996/07/11 | 750 | 750 | 730 | 730 | 102,000 |
| 1996/07/10 | 750 | 755 | 735 | 744 | 225,000 |
| 1996/07/09 | 752 | 761 | 751 | 751 | 186,000 |
| 1996/07/08 | 759 | 765 | 751 | 759 | 104,000 |
| 1996/07/05 | 766 | 775 | 755 | 769 | 134,000 |
| 1996/07/04 | 785 | 786 | 765 | 775 | 253,000 |
| 1996/07/03 | 799 | 802 | 779 | 787 | 406,000 |
| 1996/07/02 | 805 | 816 | 795 | 796 | 2,429,000 |
| 1996/07/01 | 780 | 804 | 773 | 787 | 1,796,000 |
| 1996/06/28 | 778 | 785 | 759 | 775 | 1,414,000 |
| 1996/06/27 | 725 | 799 | 720 | 798 | 1,793,000 |
| 1996/06/26 | 701 | 720 | 700 | 720 | 115,000 |
| 1996/06/25 | 710 | 711 | 701 | 702 | 93,000 |
| 1996/06/24 | 722 | 722 | 701 | 710 | 33,000 |
| 1996/06/21 | 723 | 725 | 710 | 725 | 62,000 |
| 1996/06/20 | 725 | 725 | 710 | 721 | 27,000 |
| 1996/06/19 | 730 | 735 | 715 | 724 | 41,000 |
| 1996/06/18 | 725 | 734 | 725 | 730 | 99,000 |
| 1996/06/17 | 715 | 732 | 715 | 718 | 81,000 |
| 1996/06/14 | 700 | 712 | 700 | 712 | 103,000 |
| 1996/06/13 | 696 | 700 | 693 | 700 | 33,000 |
| 1996/06/12 | 690 | 702 | 690 | 691 | 61,000 |
| 1996/06/11 | 680 | 699 | 678 | 690 | 27,000 |
| 1996/06/10 | 690 | 690 | 685 | 685 | 18,000 |
| 1996/06/07 | 695 | 696 | 692 | 692 | 23,000 |
| 1996/06/06 | 700 | 705 | 690 | 692 | 41,000 |
| 1996/06/05 | 690 | 695 | 690 | 690 | 29,000 |
| 1996/06/04 | 690 | 700 | 685 | 700 | 64,000 |
| 1996/06/03 | 709 | 709 | 680 | 680 | 47,000 |
| 1996/05/31 | 712 | 712 | 705 | 705 | 26,000 |
| 1996/05/30 | 715 | 715 | 706 | 712 | 30,000 |
| 1996/05/29 | 733 | 733 | 720 | 720 | 27,000 |
| 1996/05/28 | 706 | 730 | 706 | 729 | 80,000 |
| 1996/05/27 | 726 | 726 | 702 | 703 | 55,000 |
| 1996/05/24 | 726 | 729 | 724 | 724 | 71,000 |
| 1996/05/23 | 717 | 725 | 711 | 725 | 89,000 |
| 1996/05/22 | 735 | 740 | 730 | 740 | 57,000 |
| 1996/05/21 | 740 | 749 | 740 | 740 | 108,000 |
| 1996/05/20 | 750 | 750 | 735 | 740 | 35,000 |
| 1996/05/17 | 740 | 740 | 733 | 733 | 48,000 |
| 1996/05/16 | 738 | 742 | 730 | 733 | 84,000 |
| 1996/05/15 | 715 | 733 | 715 | 720 | 107,000 |
| 1996/05/14 | 723 | 723 | 705 | 705 | 103,000 |
| 1996/05/13 | 721 | 724 | 716 | 723 | 101,000 |
| 1996/05/10 | 751 | 755 | 744 | 744 | 44,000 |
| 1996/05/09 | 762 | 762 | 751 | 751 | 87,000 |
| 1996/05/08 | 766 | 775 | 749 | 769 | 135,000 |
| 1996/05/07 | 755 | 784 | 745 | 775 | 228,000 |
| 1996/05/02 | 738 | 745 | 735 | 735 | 67,000 |
| 1996/05/01 | 746 | 753 | 737 | 737 | 38,000 |
| 1996/04/30 | 759 | 761 | 750 | 750 | 85,000 |
| 1996/04/26 | 761 | 768 | 757 | 765 | 176,000 |
| 1996/04/25 | 758 | 760 | 751 | 751 | 110,000 |
| 1996/04/24 | 742 | 745 | 741 | 741 | 34,000 |
| 1996/04/23 | 755 | 760 | 740 | 740 | 90,000 |
| 1996/04/22 | 741 | 745 | 736 | 739 | 73,000 |
| 1996/04/19 | 735 | 737 | 731 | 731 | 62,000 |
| 1996/04/18 | 748 | 764 | 742 | 742 | 96,000 |
| 1996/04/17 | 741 | 765 | 741 | 742 | 242,000 |
| 1996/04/16 | 749 | 750 | 740 | 748 | 72,000 |
| 1996/04/15 | 743 | 748 | 743 | 748 | 97,000 |
| 1996/04/12 | 742 | 745 | 732 | 741 | 43,000 |
| 1996/04/11 | 733 | 739 | 725 | 732 | 47,000 |
| 1996/04/10 | 745 | 749 | 731 | 732 | 65,000 |
| 1996/04/09 | 701 | 740 | 701 | 740 | 81,000 |
| 1996/04/08 | 728 | 729 | 711 | 711 | 36,000 |
| 1996/04/05 | 720 | 729 | 712 | 729 | 52,000 |
| 1996/04/04 | 720 | 720 | 710 | 720 | 46,000 |
| 1996/04/03 | 720 | 720 | 710 | 720 | 57,000 |
| 1996/04/02 | 719 | 719 | 710 | 710 | 34,000 |
| 1996/04/01 | 712 | 719 | 708 | 713 | 48,000 |
| 1996/03/29 | 702 | 715 | 702 | 702 | 68,000 |
| 1996/03/28 | 708 | 708 | 701 | 705 | 21,000 |
| 1996/03/27 | 715 | 715 | 699 | 699 | 19,000 |
| 1996/03/26 | 717 | 717 | 700 | 707 | 31,000 |
| 1996/03/25 | 700 | 710 | 700 | 710 | 40,000 |
| 1996/03/22 | 684 | 700 | 684 | 700 | 30,000 |
| 1996/03/21 | 694 | 694 | 681 | 684 | 44,000 |
| 1996/03/19 | 700 | 700 | 680 | 684 | 60,000 |
| 1996/03/18 | 697 | 701 | 687 | 687 | 30,000 |
| 1996/03/15 | 677 | 689 | 676 | 677 | 79,000 |
| 1996/03/14 | 670 | 680 | 655 | 674 | 68,000 |
| 1996/03/13 | 700 | 709 | 690 | 690 | 47,000 |
| 1996/03/12 | 701 | 704 | 700 | 704 | 71,000 |
| 1996/03/11 | 701 | 703 | 695 | 695 | 68,000 |
| 1996/03/08 | 710 | 710 | 701 | 705 | 80,000 |
| 1996/03/07 | 703 | 710 | 698 | 698 | 73,000 |
| 1996/03/06 | 714 | 715 | 705 | 705 | 46,000 |
| 1996/03/05 | 716 | 739 | 716 | 719 | 29,000 |
| 1996/03/04 | 722 | 722 | 714 | 720 | 54,000 |
| 1996/03/01 | 708 | 712 | 707 | 712 | 45,000 |
| 1996/02/29 | 707 | 710 | 705 | 705 | 26,000 |
| 1996/02/28 | 707 | 714 | 707 | 714 | 36,000 |
| 1996/02/27 | 723 | 723 | 706 | 709 | 92,000 |
| 1996/02/26 | 725 | 725 | 715 | 720 | 35,000 |
| 1996/02/23 | 725 | 727 | 715 | 715 | 63,000 |
| 1996/02/22 | 721 | 735 | 720 | 721 | 56,000 |
| 1996/02/21 | 730 | 730 | 715 | 715 | 67,000 |
| 1996/02/20 | 725 | 740 | 725 | 740 | 44,000 |
| 1996/02/19 | 733 | 742 | 730 | 735 | 22,000 |
| 1996/02/16 | 738 | 738 | 729 | 731 | 54,000 |
| 1996/02/15 | 765 | 766 | 740 | 740 | 49,000 |
| 1996/02/14 | 750 | 765 | 742 | 765 | 54,000 |
| 1996/02/13 | 766 | 777 | 740 | 740 | 47,000 |
| 1996/02/09 | 789 | 801 | 761 | 766 | 121,000 |
| 1996/02/08 | 766 | 789 | 765 | 789 | 145,000 |
| 1996/02/07 | 765 | 779 | 755 | 765 | 138,000 |
| 1996/02/06 | 760 | 760 | 740 | 755 | 123,000 |
| 1996/02/05 | 788 | 788 | 756 | 765 | 115,000 |
| 1996/02/02 | 800 | 812 | 786 | 790 | 1,282,000 |
| 1996/02/01 | 735 | 761 | 726 | 761 | 145,000 |
| 1996/01/31 | 755 | 755 | 744 | 745 | 110,000 |
| 1996/01/30 | 735 | 758 | 721 | 758 | 143,000 |
| 1996/01/29 | 741 | 741 | 726 | 726 | 74,000 |
| 1996/01/26 | 720 | 725 | 713 | 725 | 109,000 |
| 1996/01/25 | 715 | 725 | 710 | 710 | 283,000 |
| 1996/01/24 | 730 | 730 | 702 | 713 | 197,000 |
| 1996/01/23 | 732 | 738 | 722 | 722 | 124,000 |
| 1996/01/22 | 750 | 755 | 740 | 742 | 87,000 |
| 1996/01/19 | 750 | 759 | 719 | 740 | 293,000 |
| 1996/01/18 | 780 | 780 | 735 | 740 | 361,000 |
| 1996/01/17 | 819 | 825 | 783 | 790 | 497,000 |
| 1996/01/16 | 815 | 838 | 800 | 820 | 2,240,000 |
| 1996/01/12 | 780 | 820 | 772 | 820 | 3,559,000 |
| 1996/01/11 | 723 | 756 | 723 | 753 | 1,059,000 |
| 1996/01/10 | 726 | 746 | 725 | 729 | 615,000 |
| 1996/01/09 | 724 | 730 | 713 | 725 | 267,000 |
| 1996/01/08 | 725 | 725 | 710 | 720 | 166,000 |
| 1996/01/05 | 713 | 728 | 706 | 719 | 524,000 |
| 1996/01/04 | 700 | 703 | 699 | 703 | 122,000 |