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
2002/12/30 265 272 265 270 47,000
2002/12/27 269 274 265 268 89,000
2002/12/26 255 268 255 268 52,000
2002/12/25 254 258 251 253 113,000
2002/12/24 248 260 248 255 236,000
2002/12/20 261 263 258 258 122,000
2002/12/19 260 264 256 264 86,000
2002/12/18 269 276 265 265 65,000
2002/12/17 282 287 277 277 113,000
2002/12/16 285 285 274 280 115,000
2002/12/13 293 293 283 285 161,000
2002/12/12 295 296 293 295 43,000
2002/12/11 297 306 297 303 59,000
2002/12/10 295 305 293 304 97,000
2002/12/09 307 308 300 300 52,000
2002/12/06 303 306 302 303 146,000
2002/12/05 300 307 294 303 83,000
2002/12/04 306 311 303 303 93,000
2002/12/03 309 317 309 313 89,000
2002/12/02 318 318 309 309 122,000
2002/11/29 311 323 304 316 505,000
2002/11/28 294 314 294 313 498,000
2002/11/27 285 296 282 291 89,000
2002/11/26 297 297 277 290 136,000
2002/11/25 290 298 286 297 172,000
2002/11/22 291 291 283 285 114,000
2002/11/21 280 283 275 281 211,000
2002/11/20 268 280 265 272 160,000
2002/11/19 264 266 261 263 89,000
2002/11/18 274 275 263 270 91,000
2002/11/15 280 285 276 281 188,000
2002/11/14 283 283 268 272 137,000
2002/11/13 290 293 282 288 87,000
2002/11/12 273 293 273 291 173,000
2002/11/11 296 302 280 282 279,000
2002/11/08 301 315 301 303 294,000
2002/11/07 295 306 295 305 198,000
2002/11/06 311 311 294 298 414,000
2002/11/05 318 322 308 316 916,000
2002/11/01 289 305 286 303 1,011,000
2002/10/31 263 290 260 279 540,000
2002/10/30 242 254 242 253 128,000
2002/10/29 243 244 241 241 61,000
2002/10/28 247 250 242 246 137,000
2002/10/25 229 242 229 242 157,000
2002/10/24 234 236 225 228 82,000
2002/10/23 226 236 220 234 147,000
2002/10/22 244 244 230 230 83,000
2002/10/21 251 251 244 245 127,000
2002/10/18 251 253 245 246 105,000
2002/10/17 242 254 242 249 109,000
2002/10/16 251 255 247 247 204,000
2002/10/15 246 247 239 241 138,000
2002/10/11 216 223 215 222 201,000
2002/10/10 215 216 201 206 170,000
2002/10/09 236 236 217 217 85,000
2002/10/08 233 237 232 235 91,000
2002/10/07 240 245 216 244 134,000
2002/10/04 260 262 251 256 67,000
2002/10/03 263 269 261 261 58,000
2002/10/02 263 265 263 263 55,000
2002/10/01 263 266 260 262 79,000
2002/09/30 265 266 260 261 50,000
2002/09/27 275 277 270 275 76,000
2002/09/26 258 265 258 265 29,000
2002/09/25 261 262 256 258 102,000
2002/09/24 268 268 256 261 66,000
2002/09/20 267 272 261 268 83,000
2002/09/19 267 275 265 267 106,000
2002/09/18 269 269 257 265 76,000
2002/09/17 255 271 255 271 77,000
2002/09/13 252 257 251 253 223,000
2002/09/12 273 273 265 267 100,000
2002/09/11 276 276 271 273 48,000
2002/09/10 267 280 267 275 78,000
2002/09/09 265 276 265 272 52,000
2002/09/06 270 270 262 265 80,000
2002/09/05 267 272 266 268 91,000
2002/09/04 270 270 261 266 119,000
2002/09/03 280 281 275 277 91,000
2002/09/02 287 287 279 282 76,000
2002/08/30 289 293 288 292 38,000
2002/08/29 298 298 287 287 80,000
2002/08/28 304 304 296 298 56,000
2002/08/27 310 310 298 303 54,000
2002/08/26 303 310 300 310 63,000
2002/08/23 302 308 290 303 120,000
2002/08/22 296 301 295 300 60,000
2002/08/21 296 304 296 299 58,000
2002/08/20 298 304 295 296 40,000
2002/08/19 308 308 299 300 66,000
2002/08/16 302 305 300 305 59,000
2002/08/15 299 302 298 302 44,000
2002/08/14 299 299 294 294 29,000
2002/08/13 300 300 295 295 22,000
2002/08/12 299 299 295 295 48,000
2002/08/09 298 301 295 299 82,000
2002/08/08 291 295 283 283 83,000
2002/08/07 285 295 285 290 66,000
2002/08/06 281 285 275 280 107,000
2002/08/05 281 288 281 287 77,000
2002/08/02 295 295 285 286 98,000
2002/08/01 303 304 295 295 103,000
2002/07/31 311 312 303 303 65,000
2002/07/30 311 315 308 310 99,000
2002/07/29 313 320 298 298 87,000
2002/07/26 325 326 311 311 114,000
2002/07/25 330 335 326 326 120,000
2002/07/24 334 337 325 325 137,000
2002/07/23 333 340 333 338 77,000
2002/07/22 334 345 333 337 95,000
2002/07/19 363 364 353 354 61,000
2002/07/18 350 379 347 379 190,000
2002/07/17 355 363 337 349 197,000
2002/07/16 346 359 342 351 188,000
2002/07/15 341 343 341 341 45,000
2002/07/12 344 351 340 341 33,000
2002/07/11 346 348 339 339 76,000
2002/07/10 355 356 348 348 46,000
2002/07/09 346 361 346 361 35,000
2002/07/08 361 361 346 354 58,000
2002/07/05 344 355 341 341 73,000
2002/07/04 350 350 341 343 56,000
2002/07/03 345 361 343 361 111,000
2002/07/02 345 345 333 335 51,000
2002/07/01 344 352 344 344 40,000
2002/06/28 340 353 340 344 25,000
2002/06/27 340 350 336 340 44,000
2002/06/26 355 355 340 348 47,000
2002/06/25 352 369 352 365 75,000
2002/06/24 330 350 330 349 16,000
2002/06/21 348 349 345 345 18,000
2002/06/20 340 348 340 348 55,000
2002/06/19 361 363 340 345 45,000
2002/06/18 363 366 361 366 46,000
2002/06/17 371 371 361 361 64,000
2002/06/14 365 365 359 361 216,000
2002/06/13 370 374 367 368 53,000
2002/06/12 378 379 366 369 62,000
2002/06/11 380 384 376 380 25,000
2002/06/10 382 386 380 381 36,000
2002/06/07 378 384 378 382 55,000
2002/06/06 410 411 385 385 86,000
2002/06/05 411 411 405 405 39,000
2002/06/04 412 412 410 410 44,000
2002/06/03 411 416 411 412 27,000
2002/05/31 424 424 410 410 119,000
2002/05/30 424 424 420 424 71,000
2002/05/29 423 426 420 420 69,000
2002/05/28 421 423 420 423 36,000
2002/05/27 424 424 416 424 61,000
2002/05/24 423 424 418 424 61,000
2002/05/23 410 417 407 413 84,000
2002/05/22 405 409 405 405 60,000
2002/05/21 411 412 405 410 51,000
2002/05/20 416 424 411 415 63,000
2002/05/17 423 425 416 416 50,000
2002/05/16 409 420 408 420 64,000
2002/05/15 403 414 403 414 47,000
2002/05/14 412 412 398 401 37,000
2002/05/13 414 414 402 402 52,000
2002/05/10 406 413 406 413 46,000
2002/05/09 415 420 407 407 40,000
2002/05/08 407 413 407 408 42,000
2002/05/07 414 414 406 406 49,000
2002/05/02 420 422 417 419 59,000
2002/05/01 415 421 415 421 62,000
2002/04/30 426 426 402 410 87,000
2002/04/26 443 443 430 430 99,000
2002/04/25 435 447 432 442 344,000
2002/04/24 439 439 428 431 96,000
2002/04/23 435 436 428 430 77,000
2002/04/22 430 436 430 435 179,000
2002/04/19 429 432 420 428 155,000
2002/04/18 414 430 413 424 423,000
2002/04/17 405 408 400 404 111,000
2002/04/16 399 402 394 402 43,000
2002/04/15 386 399 386 399 52,000
2002/04/12 391 395 390 390 29,000
2002/04/11 405 409 396 396 117,000
2002/04/10 387 393 387 392 39,000
2002/04/09 393 394 387 387 33,000
2002/04/08 393 393 391 393 57,000
2002/04/05 387 405 387 393 154,000
2002/04/04 390 393 386 387 73,000
2002/04/03 372 393 369 390 51,000
2002/04/02 365 378 365 375 36,000
2002/04/01 376 376 355 356 40,000
2002/03/29 394 396 375 375 55,000
2002/03/28 397 397 388 389 32,000
2002/03/27 387 397 386 397 29,000
2002/03/26 369 385 364 377 106,000
2002/03/25 406 406 367 376 62,000
2002/03/22 419 419 401 406 100,000
2002/03/20 420 424 408 424 198,000
2002/03/19 391 428 391 428 161,000
2002/03/18 395 396 387 390 137,000
2002/03/15 363 373 363 371 50,000
2002/03/14 365 368 364 368 116,000
2002/03/13 380 380 366 366 75,000
2002/03/12 391 395 380 383 80,000
2002/03/11 366 395 366 395 208,000
2002/03/08 352 370 352 363 214,000
2002/03/07 358 365 358 362 82,000
2002/03/06 355 362 354 358 84,000
2002/03/05 361 362 353 357 142,000
2002/03/04 333 360 332 353 196,000
2002/03/01 325 325 320 322 85,000
2002/02/28 322 324 320 324 128,000
2002/02/27 319 323 317 323 102,000
2002/02/26 315 320 315 320 61,000
2002/02/25 324 327 317 317 55,000
2002/02/22 310 315 306 315 87,000
2002/02/21 314 324 313 319 135,000
2002/02/20 306 315 306 314 35,000
2002/02/19 306 311 301 306 70,000
2002/02/18 310 311 306 311 35,000
2002/02/15 310 316 310 315 74,000
2002/02/14 303 314 303 308 76,000
2002/02/13 307 320 305 308 134,000
2002/02/12 298 307 298 307 92,000
2002/02/08 278 294 278 293 171,000
2002/02/07 260 280 260 278 463,000
2002/02/06 285 292 244 250 599,000
2002/02/05 300 300 290 299 71,000
2002/02/04 304 308 302 302 39,000
2002/02/01 318 319 306 309 37,000
2002/01/31 319 319 307 319 46,000
2002/01/30 319 324 317 324 37,000
2002/01/29 325 328 322 327 36,000
2002/01/28 333 333 321 325 28,000
2002/01/25 331 331 327 327 35,000
2002/01/24 324 332 320 329 58,000
2002/01/23 311 328 311 326 35,000
2002/01/22 329 330 316 327 50,000
2002/01/21 315 327 310 327 34,000
2002/01/18 302 310 302 310 35,000
2002/01/17 301 301 298 301 46,000
2002/01/16 307 307 301 305 32,000
2002/01/15 307 308 306 307 44,000
2002/01/11 322 322 305 306 58,000
2002/01/10 319 319 310 312 33,000
2002/01/09 315 324 315 320 35,000
2002/01/08 319 322 315 317 49,000
2002/01/07 319 330 317 319 43,000
2002/01/04 320 321 313 315 23,000

このページの先頭へ