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 |
---|---|---|---|---|---|
1998/12/30 | 374 | 397 | 372 | 397 | 6,000 |
1998/12/29 | 380 | 380 | 371 | 371 | 27,000 |
1998/12/28 | 380 | 381 | 379 | 379 | 83,000 |
1998/12/25 | 391 | 391 | 370 | 380 | 57,000 |
1998/12/24 | 401 | 405 | 389 | 389 | 69,000 |
1998/12/22 | 415 | 415 | 400 | 401 | 28,000 |
1998/12/21 | 413 | 414 | 405 | 410 | 24,000 |
1998/12/18 | 424 | 424 | 415 | 415 | 28,000 |
1998/12/17 | 426 | 426 | 411 | 419 | 45,000 |
1998/12/16 | 442 | 445 | 425 | 426 | 35,000 |
1998/12/15 | 447 | 450 | 440 | 447 | 158,000 |
1998/12/14 | 444 | 449 | 441 | 447 | 124,000 |
1998/12/11 | 445 | 445 | 439 | 444 | 214,000 |
1998/12/10 | 430 | 445 | 427 | 444 | 189,000 |
1998/12/09 | 412 | 429 | 412 | 429 | 75,000 |
1998/12/08 | 410 | 415 | 410 | 414 | 30,000 |
1998/12/07 | 409 | 410 | 409 | 410 | 23,000 |
1998/12/04 | 410 | 410 | 401 | 409 | 64,000 |
1998/12/03 | 410 | 417 | 410 | 410 | 46,000 |
1998/12/02 | 406 | 410 | 406 | 410 | 13,000 |
1998/12/01 | 402 | 410 | 402 | 406 | 96,000 |
1998/11/30 | 396 | 406 | 396 | 406 | 49,000 |
1998/11/27 | 404 | 404 | 403 | 404 | 16,000 |
1998/11/26 | 400 | 403 | 400 | 403 | 45,000 |
1998/11/25 | 400 | 401 | 400 | 401 | 38,000 |
1998/11/24 | 385 | 400 | 380 | 400 | 73,000 |
1998/11/20 | 370 | 385 | 369 | 385 | 11,000 |
1998/11/19 | 369 | 374 | 369 | 369 | 9,000 |
1998/11/18 | 384 | 390 | 384 | 384 | 25,000 |
1998/11/17 | 372 | 385 | 372 | 385 | 30,000 |
1998/11/16 | 355 | 370 | 355 | 370 | 41,000 |
1998/11/13 | 340 | 355 | 331 | 355 | 27,000 |
1998/11/12 | 355 | 357 | 355 | 355 | 30,000 |
1998/11/11 | 336 | 350 | 336 | 350 | 44,000 |
1998/11/10 | 331 | 336 | 331 | 336 | 8,000 |
1998/11/09 | 332 | 332 | 331 | 331 | 7,000 |
1998/11/06 | 330 | 340 | 330 | 331 | 14,000 |
1998/11/05 | 340 | 340 | 325 | 325 | 21,000 |
1998/11/04 | 325 | 328 | 321 | 321 | 44,000 |
1998/11/02 | 325 | 325 | 320 | 325 | 16,000 |
1998/10/30 | 340 | 340 | 324 | 325 | 40,000 |
1998/10/29 | 335 | 335 | 335 | 335 | 6,000 |
1998/10/28 | 335 | 338 | 335 | 335 | 7,000 |
1998/10/27 | 342 | 342 | 335 | 335 | 16,000 |
1998/10/26 | 360 | 360 | 350 | 350 | 3,000 |
1998/10/23 | 366 | 371 | 361 | 361 | 32,000 |
1998/10/22 | 347 | 370 | 347 | 366 | 24,000 |
1998/10/21 | 326 | 351 | 326 | 346 | 22,000 |
1998/10/20 | 325 | 335 | 325 | 335 | 12,000 |
1998/10/19 | 324 | 335 | 324 | 335 | 17,000 |
1998/10/16 | 329 | 335 | 329 | 334 | 19,000 |
1998/10/15 | 313 | 319 | 313 | 319 | 65,000 |
1998/10/14 | 316 | 320 | 313 | 313 | 44,000 |
1998/10/13 | 335 | 335 | 324 | 324 | 29,000 |
1998/10/12 | 335 | 335 | 335 | 335 | 22,000 |
1998/10/09 | 333 | 340 | 326 | 335 | 11,000 |
1998/10/08 | 347 | 347 | 340 | 340 | 21,000 |
1998/10/07 | 325 | 347 | 324 | 347 | 37,000 |
1998/10/06 | 327 | 329 | 320 | 325 | 28,000 |
1998/10/05 | 328 | 328 | 327 | 327 | 8,000 |
1998/10/02 | 321 | 329 | 321 | 328 | 36,000 |
1998/10/01 | 353 | 353 | 320 | 320 | 37,000 |
1998/09/30 | 360 | 365 | 355 | 355 | 45,000 |
1998/09/29 | 343 | 363 | 343 | 363 | 41,000 |
1998/09/28 | 339 | 346 | 339 | 343 | 58,000 |
1998/09/25 | 340 | 350 | 331 | 331 | 21,000 |
1998/09/24 | 350 | 360 | 341 | 341 | 51,000 |
1998/09/22 | 341 | 348 | 341 | 347 | 31,000 |
1998/09/21 | 361 | 361 | 347 | 347 | 14,000 |
1998/09/18 | 366 | 378 | 345 | 346 | 223,000 |
1998/09/17 | 371 | 381 | 366 | 366 | 33,000 |
1998/09/16 | 366 | 370 | 365 | 370 | 51,000 |
1998/09/14 | 370 | 376 | 365 | 365 | 18,000 |
1998/09/11 | 375 | 380 | 370 | 370 | 61,000 |
1998/09/10 | 399 | 400 | 390 | 390 | 40,000 |
1998/09/09 | 400 | 401 | 397 | 400 | 34,000 |
1998/09/08 | 375 | 410 | 375 | 397 | 46,000 |
1998/09/07 | 370 | 378 | 369 | 375 | 84,000 |
1998/09/04 | 380 | 380 | 375 | 375 | 29,000 |
1998/09/03 | 384 | 384 | 380 | 380 | 15,000 |
1998/09/02 | 380 | 386 | 380 | 384 | 63,000 |
1998/09/01 | 378 | 379 | 366 | 379 | 53,000 |
1998/08/31 | 385 | 385 | 375 | 379 | 85,000 |
1998/08/28 | 395 | 405 | 384 | 385 | 59,000 |
1998/08/27 | 420 | 420 | 415 | 415 | 37,000 |
1998/08/26 | 418 | 420 | 418 | 420 | 74,000 |
1998/08/25 | 415 | 425 | 415 | 418 | 63,000 |
1998/08/24 | 416 | 416 | 415 | 415 | 33,000 |
1998/08/21 | 419 | 419 | 415 | 417 | 10,000 |
1998/08/20 | 438 | 439 | 420 | 422 | 37,000 |
1998/08/19 | 430 | 441 | 430 | 440 | 66,000 |
1998/08/18 | 420 | 431 | 420 | 430 | 73,000 |
1998/08/17 | 430 | 430 | 416 | 419 | 68,000 |
1998/08/14 | 434 | 434 | 426 | 426 | 5,000 |
1998/08/13 | 430 | 435 | 430 | 435 | 13,000 |
1998/08/12 | 435 | 439 | 430 | 430 | 47,000 |
1998/08/11 | 443 | 446 | 440 | 443 | 107,000 |
1998/08/10 | 455 | 455 | 435 | 443 | 64,000 |
1998/08/07 | 461 | 462 | 455 | 455 | 116,000 |
1998/08/06 | 445 | 469 | 445 | 462 | 271,000 |
1998/08/05 | 428 | 450 | 428 | 445 | 117,000 |
1998/08/04 | 421 | 430 | 417 | 430 | 65,000 |
1998/08/03 | 420 | 422 | 420 | 422 | 25,000 |
1998/07/31 | 428 | 428 | 415 | 415 | 14,000 |
1998/07/30 | 413 | 420 | 413 | 413 | 18,000 |
1998/07/29 | 411 | 412 | 410 | 412 | 21,000 |
1998/07/28 | 410 | 420 | 406 | 406 | 43,000 |
1998/07/27 | 435 | 435 | 410 | 410 | 33,000 |
1998/07/24 | 416 | 435 | 416 | 435 | 47,000 |
1998/07/23 | 421 | 421 | 418 | 418 | 20,000 |
1998/07/22 | 425 | 425 | 421 | 421 | 32,000 |
1998/07/21 | 429 | 429 | 416 | 423 | 34,000 |
1998/07/17 | 436 | 437 | 435 | 437 | 33,000 |
1998/07/16 | 440 | 441 | 436 | 436 | 50,000 |
1998/07/15 | 434 | 441 | 434 | 436 | 86,000 |
1998/07/14 | 424 | 430 | 420 | 430 | 19,000 |
1998/07/13 | 400 | 410 | 400 | 409 | 61,000 |
1998/07/10 | 430 | 430 | 420 | 420 | 28,000 |
1998/07/09 | 437 | 437 | 415 | 428 | 35,000 |
1998/07/08 | 447 | 447 | 430 | 435 | 48,000 |
1998/07/07 | 446 | 452 | 443 | 443 | 123,000 |
1998/07/06 | 448 | 452 | 441 | 441 | 231,000 |
1998/07/03 | 410 | 449 | 410 | 444 | 260,000 |
1998/07/02 | 435 | 435 | 408 | 408 | 137,000 |
1998/07/01 | 410 | 435 | 405 | 435 | 301,000 |
1998/06/30 | 390 | 401 | 390 | 400 | 246,000 |
1998/06/29 | 375 | 384 | 370 | 380 | 64,000 |
1998/06/26 | 368 | 371 | 358 | 361 | 38,000 |
1998/06/25 | 356 | 370 | 355 | 363 | 44,000 |
1998/06/24 | 352 | 353 | 351 | 353 | 22,000 |
1998/06/23 | 369 | 369 | 361 | 361 | 9,000 |
1998/06/22 | 370 | 370 | 360 | 368 | 18,000 |
1998/06/19 | 370 | 370 | 365 | 365 | 13,000 |
1998/06/18 | 375 | 375 | 365 | 365 | 15,000 |
1998/06/17 | 351 | 364 | 351 | 360 | 22,000 |
1998/06/16 | 355 | 355 | 345 | 351 | 32,000 |
1998/06/15 | 366 | 366 | 357 | 357 | 71,000 |
1998/06/12 | 371 | 371 | 353 | 366 | 119,000 |
1998/06/11 | 361 | 366 | 360 | 366 | 27,000 |
1998/06/10 | 372 | 373 | 367 | 367 | 27,000 |
1998/06/09 | 372 | 373 | 361 | 372 | 23,000 |
1998/06/08 | 366 | 377 | 366 | 377 | 20,000 |
1998/06/05 | 370 | 370 | 351 | 366 | 65,000 |
1998/06/04 | 373 | 380 | 370 | 370 | 70,000 |
1998/06/03 | 356 | 388 | 356 | 388 | 84,000 |
1998/06/02 | 360 | 366 | 350 | 366 | 38,000 |
1998/06/01 | 368 | 370 | 360 | 360 | 38,000 |
1998/05/29 | 360 | 370 | 358 | 370 | 32,000 |
1998/05/28 | 365 | 365 | 358 | 358 | 19,000 |
1998/05/27 | 357 | 360 | 357 | 360 | 18,000 |
1998/05/26 | 365 | 365 | 360 | 364 | 32,000 |
1998/05/25 | 360 | 365 | 354 | 362 | 54,000 |
1998/05/22 | 369 | 370 | 355 | 355 | 46,000 |
1998/05/21 | 353 | 365 | 353 | 360 | 59,000 |
1998/05/20 | 340 | 353 | 338 | 348 | 101,000 |
1998/05/19 | 340 | 340 | 335 | 335 | 55,000 |
1998/05/18 | 341 | 341 | 336 | 340 | 20,000 |
1998/05/15 | 341 | 345 | 336 | 336 | 111,000 |
1998/05/14 | 341 | 342 | 336 | 336 | 84,000 |
1998/05/13 | 350 | 350 | 340 | 340 | 100,000 |
1998/05/12 | 370 | 371 | 350 | 351 | 48,000 |
1998/05/11 | 347 | 370 | 347 | 370 | 11,000 |
1998/05/08 | 355 | 361 | 346 | 346 | 6,000 |
1998/05/07 | 355 | 355 | 341 | 345 | 45,000 |
1998/05/06 | 366 | 378 | 360 | 360 | 41,000 |
1998/05/01 | 370 | 370 | 360 | 361 | 29,000 |
1998/04/30 | 374 | 374 | 368 | 374 | 11,000 |
1998/04/28 | 387 | 387 | 375 | 375 | 34,000 |
1998/04/27 | 387 | 390 | 382 | 382 | 30,000 |
1998/04/24 | 383 | 390 | 383 | 385 | 15,000 |
1998/04/23 | 368 | 368 | 365 | 368 | 12,000 |
1998/04/22 | 372 | 373 | 365 | 367 | 21,000 |
1998/04/21 | 380 | 380 | 375 | 376 | 11,000 |
1998/04/20 | 387 | 387 | 376 | 381 | 9,000 |
1998/04/17 | 388 | 393 | 376 | 386 | 17,000 |
1998/04/16 | 401 | 405 | 386 | 388 | 58,000 |
1998/04/15 | 375 | 401 | 375 | 400 | 61,000 |
1998/04/14 | 367 | 370 | 367 | 370 | 5,000 |
1998/04/13 | 365 | 371 | 360 | 366 | 29,000 |
1998/04/10 | 394 | 394 | 371 | 390 | 22,000 |
1998/04/09 | 396 | 396 | 385 | 394 | 35,000 |
1998/04/08 | 359 | 364 | 354 | 364 | 46,000 |
1998/04/07 | 352 | 354 | 347 | 354 | 8,000 |
1998/04/06 | 350 | 350 | 347 | 347 | 33,000 |
1998/04/03 | 335 | 342 | 335 | 336 | 25,000 |
1998/04/02 | 360 | 360 | 325 | 325 | 63,000 |
1998/04/01 | 378 | 378 | 370 | 370 | 8,000 |
1998/03/31 | 385 | 385 | 380 | 381 | 13,000 |
1998/03/30 | 391 | 391 | 388 | 388 | 9,000 |
1998/03/27 | 392 | 398 | 390 | 395 | 26,000 |
1998/03/26 | 394 | 400 | 387 | 387 | 38,000 |
1998/03/25 | 390 | 412 | 390 | 409 | 88,000 |
1998/03/24 | 396 | 396 | 380 | 390 | 22,000 |
1998/03/23 | 390 | 400 | 390 | 400 | 16,000 |
1998/03/20 | 383 | 395 | 383 | 395 | 8,000 |
1998/03/19 | 391 | 391 | 381 | 381 | 19,000 |
1998/03/18 | 407 | 407 | 402 | 402 | 8,000 |
1998/03/17 | 391 | 409 | 391 | 409 | 13,000 |
1998/03/16 | 385 | 395 | 381 | 390 | 46,000 |
1998/03/13 | 374 | 385 | 372 | 385 | 37,000 |
1998/03/12 | 379 | 380 | 375 | 375 | 16,000 |
1998/03/11 | 400 | 400 | 381 | 381 | 14,000 |
1998/03/10 | 385 | 395 | 385 | 395 | 12,000 |
1998/03/09 | 410 | 414 | 405 | 410 | 114,000 |
1998/03/06 | 401 | 410 | 400 | 410 | 38,000 |
1998/03/05 | 409 | 410 | 401 | 401 | 27,000 |
1998/03/04 | 405 | 405 | 400 | 405 | 43,000 |
1998/03/03 | 395 | 401 | 395 | 400 | 47,000 |
1998/03/02 | 398 | 398 | 393 | 395 | 17,000 |
1998/02/27 | 399 | 400 | 390 | 390 | 30,000 |
1998/02/26 | 381 | 395 | 381 | 392 | 66,000 |
1998/02/25 | 370 | 383 | 370 | 375 | 31,000 |
1998/02/24 | 366 | 366 | 363 | 366 | 21,000 |
1998/02/23 | 366 | 371 | 365 | 366 | 16,000 |
1998/02/20 | 381 | 382 | 361 | 365 | 26,000 |
1998/02/19 | 380 | 383 | 380 | 381 | 34,000 |
1998/02/18 | 386 | 386 | 381 | 383 | 15,000 |
1998/02/17 | 382 | 382 | 381 | 381 | 12,000 |
1998/02/16 | 385 | 401 | 385 | 400 | 56,000 |
1998/02/13 | 400 | 400 | 387 | 390 | 19,000 |
1998/02/12 | 400 | 410 | 399 | 399 | 52,000 |
1998/02/10 | 385 | 390 | 385 | 389 | 44,000 |
1998/02/09 | 381 | 385 | 380 | 380 | 45,000 |
1998/02/06 | 380 | 381 | 380 | 381 | 8,000 |
1998/02/05 | 375 | 385 | 370 | 385 | 30,000 |
1998/02/04 | 390 | 390 | 373 | 375 | 28,000 |
1998/02/03 | 390 | 391 | 386 | 390 | 20,000 |
1998/02/02 | 395 | 396 | 380 | 380 | 19,000 |
1998/01/30 | 389 | 389 | 368 | 370 | 52,000 |
1998/01/29 | 419 | 429 | 417 | 419 | 124,000 |
1998/01/28 | 396 | 419 | 396 | 419 | 72,000 |
1998/01/27 | 394 | 396 | 389 | 396 | 65,000 |
1998/01/26 | 375 | 392 | 375 | 382 | 58,000 |
1998/01/23 | 357 | 364 | 356 | 358 | 68,000 |
1998/01/22 | 367 | 367 | 333 | 347 | 54,000 |
1998/01/21 | 365 | 370 | 361 | 368 | 82,000 |
1998/01/20 | 345 | 370 | 345 | 370 | 65,000 |
1998/01/19 | 350 | 350 | 345 | 346 | 31,000 |
1998/01/16 | 286 | 314 | 286 | 314 | 79,000 |
1998/01/14 | 285 | 289 | 282 | 282 | 30,000 |
1998/01/13 | 281 | 295 | 277 | 285 | 28,000 |
1998/01/12 | 281 | 286 | 281 | 281 | 17,000 |
1998/01/09 | 289 | 300 | 289 | 300 | 19,000 |
1998/01/08 | 295 | 300 | 290 | 300 | 28,000 |
1998/01/07 | 290 | 295 | 280 | 280 | 50,000 |
1998/01/06 | 300 | 300 | 290 | 290 | 12,000 |
1998/01/05 | 294 | 304 | 290 | 290 | 12,000 |