日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 526 533 525 525 38,000
2000/12/28 537 540 525 533 44,000
2000/12/27 550 550 537 537 57,000
2000/12/26 535 537 525 530 89,000
2000/12/25 550 550 535 535 132,000
2000/12/22 515 530 515 523 255,000
2000/12/21 524 530 505 508 406,000
2000/12/20 571 571 545 554 207,000
2000/12/19 621 621 585 586 98,000
2000/12/18 620 629 619 624 95,000
2000/12/15 652 652 622 630 152,000
2000/12/14 661 661 652 652 79,000
2000/12/13 665 667 661 666 41,000
2000/12/12 669 670 660 669 124,000
2000/12/11 675 676 652 657 132,000
2000/12/08 680 684 666 666 105,000
2000/12/07 682 685 664 678 45,000
2000/12/06 685 710 683 683 132,000
2000/12/05 650 679 646 647 98,000
2000/12/04 643 650 643 650 49,000
2000/12/01 630 655 630 643 122,000
2000/11/30 650 650 633 645 73,000
2000/11/29 658 658 650 651 50,000
2000/11/28 659 662 651 660 28,000
2000/11/27 639 657 639 649 79,000
2000/11/24 645 646 631 639 96,000
2000/11/22 649 659 646 647 54,000
2000/11/21 663 669 654 654 87,000
2000/11/20 666 670 661 663 56,000
2000/11/17 669 669 661 666 45,000
2000/11/16 680 687 668 671 93,000
2000/11/15 694 700 680 682 113,000
2000/11/14 665 670 664 669 52,000
2000/11/13 665 674 660 673 153,000
2000/11/10 702 703 683 685 70,000
2000/11/09 707 710 700 708 63,000
2000/11/08 717 718 705 707 172,000
2000/11/07 710 720 707 707 156,000
2000/11/06 676 700 676 700 130,000
2000/11/02 656 668 640 666 180,000
2000/11/01 638 659 638 659 226,000
2000/10/31 651 654 621 628 145,000
2000/10/30 671 684 650 655 132,000
2000/10/27 670 682 670 670 123,000
2000/10/26 670 670 650 666 129,000
2000/10/25 690 690 670 670 134,000
2000/10/24 699 710 692 692 127,000
2000/10/23 698 705 690 695 131,000
2000/10/20 702 709 683 688 154,000
2000/10/19 670 699 670 677 184,000
2000/10/18 676 689 661 676 198,000
2000/10/17 736 736 705 706 76,000
2000/10/16 745 749 731 731 168,000
2000/10/13 696 715 686 715 252,000
2000/10/12 720 721 715 717 153,000
2000/10/11 735 740 721 722 174,000
2000/10/10 747 752 722 735 187,000
2000/10/06 750 752 747 751 90,000
2000/10/05 750 765 748 752 165,000
2000/10/04 740 751 735 746 196,000
2000/10/03 745 748 736 743 158,000
2000/10/02 750 750 736 749 243,000
2000/09/29 765 765 749 750 233,000
2000/09/28 739 763 735 751 242,000
2000/09/27 716 765 716 749 567,000
2000/09/26 838 847 790 796 276,000
2000/09/25 870 870 835 838 106,000
2000/09/22 829 830 822 829 121,000
2000/09/21 870 870 850 859 124,000
2000/09/20 841 870 825 870 200,000
2000/09/19 811 839 811 839 118,000
2000/09/18 847 848 830 834 104,000
2000/09/14 840 855 840 848 83,000
2000/09/13 860 860 840 853 86,000
2000/09/12 850 850 829 840 89,000
2000/09/11 870 875 850 850 96,000
2000/09/08 872 885 870 880 81,000
2000/09/07 880 880 854 871 116,000
2000/09/06 894 895 876 876 129,000
2000/09/05 906 915 895 899 111,000
2000/09/04 900 904 887 897 127,000
2000/09/01 908 909 870 870 301,000
2000/08/31 881 883 873 878 281,000
2000/08/30 934 938 880 890 328,000
2000/08/29 950 953 927 933 268,000
2000/08/28 960 970 940 940 485,000
2000/08/25 930 948 924 942 287,000
2000/08/24 924 930 907 919 274,000
2000/08/23 905 930 900 914 404,000
2000/08/22 878 898 865 898 186,000
2000/08/21 870 870 857 861 96,000
2000/08/18 854 865 846 855 177,000
2000/08/17 889 891 846 847 207,000
2000/08/16 891 896 882 888 290,000
2000/08/15 869 880 860 880 248,000
2000/08/14 848 856 838 849 284,000
2000/08/11 815 825 798 820 406,000
2000/08/10 800 819 797 811 379,000
2000/08/09 779 790 774 780 909,000
2000/08/08 830 830 774 778 860,000
2000/08/07 820 840 820 833 229,000
2000/08/04 861 861 820 820 261,000
2000/08/03 895 895 860 866 77,000
2000/08/02 908 908 890 895 73,000
2000/08/01 881 920 881 901 247,000
2000/07/31 830 880 830 880 184,000
2000/07/28 926 926 854 890 266,000
2000/07/27 960 960 920 921 153,000
2000/07/26 976 976 960 961 89,000
2000/07/25 959 970 940 970 138,000
2000/07/24 1,000 1,000 952 957 134,000
2000/07/21 1,015 1,015 1,001 1,001 76,000
2000/07/19 990 1,004 990 1,000 382,000
2000/07/18 1,056 1,056 998 998 234,000
2000/07/17 1,092 1,092 1,051 1,057 123,000
2000/07/14 1,049 1,057 1,030 1,045 106,000
2000/07/13 1,040 1,045 1,020 1,030 287,000
2000/07/12 1,050 1,065 1,025 1,034 580,000
2000/07/11 1,103 1,120 1,060 1,065 378,000
2000/07/10 1,125 1,129 1,075 1,103 185,000
2000/07/07 1,128 1,128 1,093 1,095 204,000
2000/07/06 1,160 1,160 1,115 1,129 256,000
2000/07/05 1,140 1,167 1,120 1,150 434,000
2000/07/04 1,134 1,134 1,116 1,133 237,000
2000/07/03 1,115 1,135 1,020 1,116 182,000
2000/06/30 1,125 1,125 1,090 1,107 128,000
2000/06/29 1,123 1,139 1,120 1,124 143,000
2000/06/28 1,100 1,130 1,098 1,123 113,000
2000/06/27 1,100 1,132 1,092 1,110 156,000
2000/06/26 1,121 1,128 1,105 1,112 77,000
2000/06/23 1,089 1,114 1,089 1,101 192,000
2000/06/22 1,130 1,150 1,120 1,129 534,000
2000/06/21 1,099 1,134 1,099 1,118 535,000
2000/06/20 1,082 1,082 1,065 1,079 159,000
2000/06/19 1,070 1,075 1,059 1,062 163,000
2000/06/16 1,073 1,085 1,006 1,059 320,000
2000/06/15 1,035 1,091 1,035 1,047 345,000
2000/06/14 1,049 1,049 1,000 1,015 391,000
2000/06/13 1,074 1,075 1,040 1,040 174,000
2000/06/12 1,085 1,100 1,070 1,075 100,000
2000/06/09 1,100 1,118 1,080 1,105 97,000
2000/06/08 1,140 1,140 1,100 1,129 166,000
2000/06/07 1,090 1,120 1,073 1,120 75,000
2000/06/06 1,130 1,130 1,081 1,090 88,000
2000/06/05 1,149 1,175 1,116 1,122 132,000
2000/06/02 1,109 1,135 1,086 1,129 368,000
2000/06/01 1,040 1,050 1,020 1,049 123,000
2000/05/31 1,050 1,068 1,026 1,057 116,000
2000/05/30 1,039 1,040 1,020 1,022 88,000
2000/05/29 1,040 1,040 1,015 1,020 51,000
2000/05/26 1,041 1,041 1,000 1,015 93,000
2000/05/25 1,030 1,050 1,009 1,035 191,000
2000/05/24 990 1,040 960 1,010 164,000
2000/05/23 1,030 1,070 1,030 1,050 149,000
2000/05/22 1,080 1,080 1,030 1,030 181,000
2000/05/19 1,120 1,120 1,075 1,100 289,000
2000/05/18 1,180 1,180 1,100 1,100 333,000
2000/05/17 1,180 1,189 1,160 1,180 267,000
2000/05/16 1,150 1,189 1,150 1,170 273,000
2000/05/15 1,159 1,172 1,130 1,139 225,000
2000/05/12 1,169 1,169 1,151 1,157 205,000
2000/05/11 1,150 1,150 1,113 1,113 228,000
2000/05/10 1,190 1,190 1,155 1,166 270,000
2000/05/09 1,200 1,210 1,160 1,175 545,000
2000/05/08 1,300 1,300 1,220 1,230 1,035,000
2000/05/02 1,270 1,290 1,250 1,270 1,825,000
2000/05/01 1,185 1,254 1,170 1,250 1,745,000
2000/04/28 1,160 1,195 1,155 1,176 244,000
2000/04/27 1,189 1,200 1,160 1,161 163,000
2000/04/26 1,180 1,209 1,120 1,209 875,000
2000/04/25 1,190 1,190 1,140 1,170 375,000
2000/04/24 1,140 1,190 1,110 1,170 571,000
2000/04/21 1,145 1,150 1,080 1,080 649,000
2000/04/20 1,025 1,060 999 1,045 310,000
2000/04/19 1,020 1,039 991 1,025 304,000
2000/04/18 1,040 1,047 964 980 416,000
2000/04/17 949 990 949 970 477,000
2000/04/14 1,110 1,160 1,100 1,149 270,000
2000/04/13 1,130 1,152 1,110 1,138 148,000
2000/04/12 1,208 1,208 1,165 1,170 289,000
2000/04/11 1,190 1,239 1,180 1,209 2,143,000
2000/04/10 1,119 1,200 1,110 1,200 1,204,000
2000/04/07 1,080 1,110 1,070 1,110 317,000
2000/04/06 1,070 1,090 1,060 1,069 144,000
2000/04/05 1,110 1,110 1,070 1,070 280,000
2000/04/04 1,098 1,135 1,080 1,110 564,000
2000/04/03 1,040 1,099 1,040 1,080 408,000
2000/03/31 1,100 1,100 1,070 1,080 294,000
2000/03/30 1,085 1,145 1,083 1,138 653,000
2000/03/29 1,040 1,094 1,030 1,083 408,000
2000/03/28 1,073 1,073 1,040 1,051 101,000
2000/03/27 1,060 1,080 1,035 1,079 390,000
2000/03/24 1,060 1,080 1,038 1,059 120,000
2000/03/23 1,021 1,080 1,020 1,060 216,000
2000/03/22 1,060 1,060 1,022 1,040 166,000
2000/03/21 1,071 1,079 1,040 1,060 195,000
2000/03/17 1,060 1,080 1,050 1,065 348,000
2000/03/16 1,048 1,054 1,000 1,050 341,000
2000/03/15 960 1,020 955 1,010 427,000
2000/03/14 920 990 920 960 246,000
2000/03/13 1,000 1,049 890 915 321,000
2000/03/10 1,060 1,066 1,000 1,015 363,000
2000/03/09 1,119 1,130 1,060 1,066 689,000
2000/03/08 1,026 1,090 1,015 1,084 642,000
2000/03/07 1,030 1,060 990 1,041 353,000
2000/03/06 1,130 1,130 1,010 1,038 416,000
2000/03/03 1,165 1,165 1,100 1,111 355,000
2000/03/02 1,139 1,220 1,130 1,165 1,688,000
2000/03/01 1,120 1,130 1,095 1,119 773,000
2000/02/29 1,120 1,130 1,071 1,084 431,000
2000/02/28 1,049 1,139 1,022 1,100 1,258,000
2000/02/25 1,070 1,119 1,041 1,070 1,033,000
2000/02/24 1,010 1,090 980 1,090 2,182,000
2000/02/23 944 990 924 990 779,000
2000/02/22 905 915 876 894 295,000
2000/02/21 899 950 895 895 216,000
2000/02/18 920 950 902 902 217,000
2000/02/17 948 960 911 928 370,000
2000/02/16 957 988 921 988 645,000
2000/02/15 990 1,027 960 988 1,798,000
2000/02/14 929 990 908 974 1,405,000
2000/02/10 895 940 891 924 935,000
2000/02/09 859 908 852 901 1,662,000
2000/02/08 830 855 820 849 340,000
2000/02/07 825 829 815 820 215,000
2000/02/04 825 831 803 814 337,000
2000/02/03 875 875 831 831 440,000
2000/02/02 850 893 850 855 1,134,000
2000/02/01 856 860 827 853 838,000
2000/01/31 781 860 780 844 1,607,000
2000/01/28 810 810 782 788 525,000
2000/01/27 798 830 783 810 1,695,000
2000/01/26 685 780 685 770 804,000
2000/01/25 699 703 686 703 53,000
2000/01/24 688 710 688 690 98,000
2000/01/21 698 700 690 692 126,000
2000/01/20 690 715 690 699 70,000
2000/01/19 700 703 691 699 56,000
2000/01/18 706 710 703 703 50,000
2000/01/17 740 740 703 720 99,000
2000/01/14 700 710 695 695 76,000
2000/01/13 700 720 690 694 66,000
2000/01/12 709 710 681 690 82,000
2000/01/11 743 743 711 719 142,000
2000/01/07 710 710 680 688 105,000
2000/01/06 759 759 721 722 204,000
2000/01/05 738 740 686 735 354,000
2000/01/04 766 810 758 786 529,000

このページの先頭へ