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 |
|---|---|---|---|---|---|
| 2003/12/30 | 367 | 371 | 362 | 367 | 117,000 |
| 2003/12/29 | 364 | 369 | 362 | 362 | 112,000 |
| 2003/12/26 | 351 | 356 | 350 | 355 | 81,000 |
| 2003/12/25 | 350 | 351 | 343 | 344 | 139,000 |
| 2003/12/24 | 346 | 350 | 345 | 350 | 139,000 |
| 2003/12/22 | 354 | 355 | 345 | 346 | 184,000 |
| 2003/12/19 | 356 | 362 | 354 | 354 | 107,000 |
| 2003/12/18 | 353 | 357 | 352 | 354 | 85,000 |
| 2003/12/17 | 369 | 370 | 349 | 352 | 107,000 |
| 2003/12/16 | 371 | 371 | 364 | 364 | 72,000 |
| 2003/12/15 | 370 | 377 | 370 | 371 | 56,000 |
| 2003/12/12 | 360 | 365 | 354 | 360 | 142,000 |
| 2003/12/11 | 351 | 358 | 351 | 352 | 61,000 |
| 2003/12/10 | 368 | 368 | 354 | 354 | 54,000 |
| 2003/12/09 | 369 | 370 | 360 | 367 | 39,000 |
| 2003/12/08 | 378 | 378 | 365 | 369 | 60,000 |
| 2003/12/05 | 382 | 385 | 378 | 379 | 135,000 |
| 2003/12/04 | 379 | 384 | 375 | 378 | 89,000 |
| 2003/12/03 | 369 | 380 | 367 | 378 | 56,000 |
| 2003/12/02 | 378 | 380 | 367 | 367 | 65,000 |
| 2003/12/01 | 351 | 374 | 351 | 373 | 61,000 |
| 2003/11/28 | 368 | 375 | 364 | 366 | 74,000 |
| 2003/11/27 | 369 | 370 | 365 | 367 | 51,000 |
| 2003/11/26 | 363 | 372 | 363 | 370 | 72,000 |
| 2003/11/25 | 365 | 365 | 360 | 364 | 82,000 |
| 2003/11/21 | 354 | 354 | 350 | 353 | 32,000 |
| 2003/11/20 | 357 | 357 | 345 | 352 | 78,000 |
| 2003/11/19 | 347 | 350 | 341 | 342 | 73,000 |
| 2003/11/18 | 337 | 350 | 335 | 348 | 126,000 |
| 2003/11/17 | 377 | 377 | 340 | 342 | 302,000 |
| 2003/11/14 | 384 | 384 | 375 | 377 | 107,000 |
| 2003/11/13 | 386 | 390 | 381 | 384 | 94,000 |
| 2003/11/12 | 372 | 383 | 372 | 376 | 203,000 |
| 2003/11/11 | 395 | 397 | 356 | 371 | 270,000 |
| 2003/11/10 | 406 | 406 | 400 | 400 | 66,000 |
| 2003/11/07 | 401 | 406 | 399 | 406 | 137,000 |
| 2003/11/06 | 410 | 410 | 396 | 396 | 96,000 |
| 2003/11/05 | 399 | 407 | 395 | 407 | 114,000 |
| 2003/11/04 | 418 | 419 | 402 | 406 | 175,000 |
| 2003/10/31 | 405 | 415 | 401 | 402 | 211,000 |
| 2003/10/30 | 396 | 421 | 394 | 407 | 486,000 |
| 2003/10/29 | 396 | 399 | 388 | 393 | 271,000 |
| 2003/10/28 | 379 | 388 | 379 | 383 | 237,000 |
| 2003/10/27 | 383 | 384 | 372 | 378 | 326,000 |
| 2003/10/24 | 385 | 398 | 374 | 380 | 330,000 |
| 2003/10/23 | 399 | 400 | 380 | 380 | 217,000 |
| 2003/10/22 | 420 | 422 | 396 | 399 | 471,000 |
| 2003/10/21 | 430 | 435 | 416 | 416 | 561,000 |
| 2003/10/20 | 390 | 409 | 386 | 405 | 415,000 |
| 2003/10/17 | 388 | 394 | 386 | 386 | 254,000 |
| 2003/10/16 | 390 | 393 | 385 | 385 | 100,000 |
| 2003/10/15 | 394 | 397 | 388 | 388 | 189,000 |
| 2003/10/14 | 386 | 390 | 385 | 386 | 132,000 |
| 2003/10/10 | 378 | 383 | 370 | 376 | 231,000 |
| 2003/10/09 | 379 | 380 | 372 | 377 | 49,000 |
| 2003/10/08 | 390 | 390 | 377 | 380 | 92,000 |
| 2003/10/07 | 396 | 400 | 390 | 390 | 76,000 |
| 2003/10/06 | 411 | 411 | 396 | 401 | 174,000 |
| 2003/10/03 | 388 | 396 | 382 | 396 | 137,000 |
| 2003/10/02 | 392 | 392 | 383 | 386 | 105,000 |
| 2003/10/01 | 385 | 390 | 379 | 382 | 145,000 |
| 2003/09/30 | 387 | 388 | 382 | 388 | 127,000 |
| 2003/09/29 | 379 | 389 | 375 | 375 | 88,000 |
| 2003/09/26 | 361 | 378 | 361 | 378 | 124,000 |
| 2003/09/25 | 375 | 375 | 358 | 367 | 285,000 |
| 2003/09/24 | 383 | 390 | 380 | 380 | 136,000 |
| 2003/09/22 | 399 | 400 | 377 | 380 | 226,000 |
| 2003/09/19 | 413 | 416 | 403 | 406 | 155,000 |
| 2003/09/18 | 418 | 418 | 413 | 413 | 160,000 |
| 2003/09/17 | 425 | 425 | 413 | 413 | 223,000 |
| 2003/09/16 | 427 | 427 | 410 | 416 | 175,000 |
| 2003/09/12 | 408 | 421 | 408 | 421 | 324,000 |
| 2003/09/11 | 413 | 415 | 410 | 412 | 211,000 |
| 2003/09/10 | 422 | 428 | 420 | 423 | 231,000 |
| 2003/09/09 | 428 | 437 | 427 | 431 | 334,000 |
| 2003/09/08 | 405 | 422 | 402 | 416 | 351,000 |
| 2003/09/05 | 421 | 425 | 413 | 414 | 325,000 |
| 2003/09/04 | 435 | 439 | 425 | 426 | 480,000 |
| 2003/09/03 | 465 | 465 | 440 | 442 | 579,000 |
| 2003/09/02 | 451 | 465 | 441 | 455 | 1,189,000 |
| 2003/09/01 | 437 | 450 | 435 | 441 | 927,000 |
| 2003/08/29 | 414 | 434 | 412 | 420 | 1,466,000 |
| 2003/08/28 | 400 | 413 | 391 | 405 | 719,000 |
| 2003/08/27 | 378 | 418 | 374 | 405 | 1,735,000 |
| 2003/08/26 | 350 | 364 | 349 | 364 | 432,000 |
| 2003/08/25 | 339 | 350 | 339 | 347 | 100,000 |
| 2003/08/22 | 345 | 346 | 339 | 339 | 99,000 |
| 2003/08/21 | 340 | 349 | 340 | 345 | 159,000 |
| 2003/08/20 | 352 | 355 | 350 | 350 | 101,000 |
| 2003/08/19 | 354 | 358 | 348 | 350 | 226,000 |
| 2003/08/18 | 348 | 353 | 345 | 349 | 218,000 |
| 2003/08/15 | 342 | 345 | 342 | 343 | 127,000 |
| 2003/08/14 | 336 | 344 | 336 | 341 | 120,000 |
| 2003/08/13 | 349 | 350 | 338 | 341 | 267,000 |
| 2003/08/12 | 340 | 352 | 339 | 339 | 434,000 |
| 2003/08/11 | 325 | 335 | 322 | 331 | 278,000 |
| 2003/08/08 | 307 | 326 | 305 | 320 | 222,000 |
| 2003/08/07 | 304 | 307 | 302 | 302 | 42,000 |
| 2003/08/06 | 301 | 305 | 301 | 302 | 68,000 |
| 2003/08/05 | 305 | 307 | 302 | 302 | 73,000 |
| 2003/08/04 | 313 | 314 | 304 | 307 | 124,000 |
| 2003/08/01 | 321 | 321 | 313 | 314 | 70,000 |
| 2003/07/31 | 318 | 318 | 311 | 311 | 78,000 |
| 2003/07/30 | 318 | 321 | 316 | 318 | 49,000 |
| 2003/07/29 | 323 | 328 | 320 | 321 | 138,000 |
| 2003/07/28 | 320 | 330 | 317 | 327 | 137,000 |
| 2003/07/25 | 310 | 315 | 310 | 313 | 56,000 |
| 2003/07/24 | 316 | 316 | 310 | 310 | 72,000 |
| 2003/07/23 | 312 | 313 | 307 | 313 | 57,000 |
| 2003/07/22 | 315 | 315 | 302 | 305 | 167,000 |
| 2003/07/18 | 299 | 307 | 299 | 305 | 76,000 |
| 2003/07/17 | 325 | 325 | 302 | 309 | 162,000 |
| 2003/07/16 | 333 | 334 | 325 | 325 | 114,000 |
| 2003/07/15 | 333 | 335 | 330 | 333 | 143,000 |
| 2003/07/14 | 330 | 330 | 325 | 330 | 120,000 |
| 2003/07/11 | 330 | 332 | 323 | 325 | 142,000 |
| 2003/07/10 | 340 | 343 | 336 | 336 | 115,000 |
| 2003/07/09 | 344 | 344 | 335 | 339 | 129,000 |
| 2003/07/08 | 349 | 350 | 339 | 339 | 287,000 |
| 2003/07/07 | 338 | 346 | 333 | 338 | 182,000 |
| 2003/07/04 | 323 | 330 | 320 | 328 | 157,000 |
| 2003/07/03 | 341 | 345 | 328 | 328 | 281,000 |
| 2003/07/02 | 350 | 355 | 338 | 340 | 947,000 |
| 2003/07/01 | 316 | 335 | 316 | 331 | 645,000 |
| 2003/06/30 | 319 | 319 | 313 | 315 | 125,000 |
| 2003/06/27 | 311 | 319 | 308 | 316 | 221,000 |
| 2003/06/26 | 313 | 314 | 305 | 310 | 163,000 |
| 2003/06/25 | 306 | 313 | 305 | 313 | 164,000 |
| 2003/06/24 | 310 | 312 | 304 | 304 | 137,000 |
| 2003/06/23 | 314 | 318 | 313 | 314 | 81,000 |
| 2003/06/20 | 317 | 317 | 310 | 312 | 187,000 |
| 2003/06/19 | 313 | 325 | 313 | 320 | 395,000 |
| 2003/06/18 | 310 | 313 | 308 | 311 | 126,000 |
| 2003/06/17 | 309 | 313 | 306 | 306 | 96,000 |
| 2003/06/16 | 314 | 314 | 307 | 307 | 100,000 |
| 2003/06/13 | 307 | 313 | 306 | 313 | 230,000 |
| 2003/06/12 | 314 | 315 | 306 | 306 | 83,000 |
| 2003/06/11 | 313 | 315 | 305 | 312 | 125,000 |
| 2003/06/10 | 313 | 313 | 310 | 310 | 57,000 |
| 2003/06/09 | 315 | 319 | 311 | 316 | 107,000 |
| 2003/06/06 | 312 | 313 | 307 | 312 | 84,000 |
| 2003/06/05 | 311 | 311 | 305 | 308 | 70,000 |
| 2003/06/04 | 310 | 311 | 304 | 305 | 60,000 |
| 2003/06/03 | 314 | 315 | 305 | 310 | 73,000 |
| 2003/06/02 | 308 | 314 | 308 | 312 | 123,000 |
| 2003/05/30 | 301 | 306 | 301 | 305 | 135,000 |
| 2003/05/29 | 312 | 312 | 303 | 304 | 131,000 |
| 2003/05/28 | 310 | 313 | 307 | 307 | 113,000 |
| 2003/05/27 | 307 | 310 | 307 | 308 | 73,000 |
| 2003/05/26 | 312 | 313 | 307 | 307 | 93,000 |
| 2003/05/23 | 307 | 312 | 307 | 312 | 109,000 |
| 2003/05/22 | 312 | 312 | 301 | 307 | 95,000 |
| 2003/05/21 | 299 | 322 | 299 | 313 | 333,000 |
| 2003/05/20 | 293 | 305 | 293 | 300 | 71,000 |
| 2003/05/19 | 290 | 294 | 290 | 294 | 22,000 |
| 2003/05/16 | 297 | 303 | 295 | 299 | 54,000 |
| 2003/05/15 | 303 | 303 | 297 | 298 | 117,000 |
| 2003/05/14 | 301 | 301 | 300 | 300 | 62,000 |
| 2003/05/13 | 304 | 305 | 298 | 303 | 101,000 |
| 2003/05/12 | 288 | 300 | 288 | 299 | 98,000 |
| 2003/05/09 | 286 | 290 | 282 | 288 | 71,000 |
| 2003/05/08 | 287 | 290 | 284 | 290 | 82,000 |
| 2003/05/07 | 296 | 296 | 284 | 292 | 97,000 |
| 2003/05/06 | 299 | 299 | 291 | 293 | 78,000 |
| 2003/05/02 | 281 | 293 | 279 | 290 | 56,000 |
| 2003/05/01 | 279 | 283 | 274 | 281 | 145,000 |
| 2003/04/30 | 280 | 282 | 275 | 277 | 142,000 |
| 2003/04/28 | 290 | 290 | 283 | 285 | 77,000 |
| 2003/04/25 | 294 | 297 | 287 | 293 | 88,000 |
| 2003/04/24 | 286 | 295 | 285 | 292 | 107,000 |
| 2003/04/23 | 300 | 301 | 290 | 290 | 145,000 |
| 2003/04/22 | 311 | 312 | 302 | 302 | 114,000 |
| 2003/04/21 | 313 | 316 | 309 | 311 | 176,000 |
| 2003/04/18 | 316 | 316 | 305 | 313 | 228,000 |
| 2003/04/17 | 295 | 318 | 295 | 313 | 534,000 |
| 2003/04/16 | 282 | 291 | 280 | 291 | 136,000 |
| 2003/04/15 | 272 | 285 | 272 | 279 | 119,000 |
| 2003/04/14 | 273 | 273 | 265 | 269 | 117,000 |
| 2003/04/11 | 280 | 288 | 279 | 283 | 99,000 |
| 2003/04/10 | 285 | 285 | 279 | 281 | 29,000 |
| 2003/04/09 | 283 | 288 | 280 | 288 | 32,000 |
| 2003/04/08 | 291 | 291 | 284 | 288 | 58,000 |
| 2003/04/07 | 296 | 296 | 286 | 292 | 77,000 |
| 2003/04/04 | 272 | 292 | 272 | 292 | 167,000 |
| 2003/04/03 | 278 | 278 | 270 | 271 | 42,000 |
| 2003/04/02 | 265 | 270 | 265 | 270 | 32,000 |
| 2003/04/01 | 266 | 273 | 266 | 270 | 40,000 |
| 2003/03/31 | 281 | 281 | 271 | 272 | 38,000 |
| 2003/03/28 | 278 | 282 | 275 | 282 | 47,000 |
| 2003/03/27 | 278 | 283 | 278 | 283 | 45,000 |
| 2003/03/26 | 280 | 280 | 276 | 278 | 44,000 |
| 2003/03/25 | 277 | 281 | 275 | 281 | 97,000 |
| 2003/03/24 | 285 | 289 | 280 | 285 | 128,000 |
| 2003/03/20 | 273 | 281 | 272 | 281 | 63,000 |
| 2003/03/19 | 266 | 273 | 262 | 273 | 40,000 |
| 2003/03/18 | 267 | 270 | 265 | 266 | 62,000 |
| 2003/03/17 | 260 | 261 | 257 | 260 | 95,000 |
| 2003/03/14 | 270 | 270 | 260 | 260 | 215,000 |
| 2003/03/13 | 260 | 262 | 256 | 260 | 62,000 |
| 2003/03/12 | 250 | 260 | 250 | 255 | 76,000 |
| 2003/03/11 | 250 | 253 | 243 | 250 | 105,000 |
| 2003/03/10 | 269 | 270 | 255 | 255 | 90,000 |
| 2003/03/07 | 278 | 278 | 270 | 270 | 89,000 |
| 2003/03/06 | 279 | 286 | 279 | 280 | 115,000 |
| 2003/03/05 | 279 | 279 | 277 | 279 | 71,000 |
| 2003/03/04 | 273 | 282 | 273 | 282 | 95,000 |
| 2003/03/03 | 275 | 275 | 269 | 273 | 91,000 |
| 2003/02/28 | 281 | 283 | 268 | 274 | 95,000 |
| 2003/02/27 | 286 | 286 | 272 | 280 | 47,000 |
| 2003/02/26 | 286 | 287 | 281 | 281 | 79,000 |
| 2003/02/25 | 292 | 293 | 278 | 281 | 150,000 |
| 2003/02/24 | 290 | 296 | 290 | 292 | 70,000 |
| 2003/02/21 | 292 | 295 | 291 | 291 | 34,000 |
| 2003/02/20 | 297 | 297 | 293 | 293 | 56,000 |
| 2003/02/19 | 304 | 305 | 297 | 297 | 137,000 |
| 2003/02/18 | 305 | 306 | 301 | 301 | 137,000 |
| 2003/02/17 | 304 | 309 | 302 | 304 | 240,000 |
| 2003/02/14 | 302 | 302 | 297 | 299 | 136,000 |
| 2003/02/13 | 302 | 304 | 300 | 301 | 100,000 |
| 2003/02/12 | 300 | 303 | 300 | 301 | 120,000 |
| 2003/02/10 | 300 | 305 | 298 | 301 | 146,000 |
| 2003/02/07 | 309 | 309 | 301 | 304 | 166,000 |
| 2003/02/06 | 310 | 312 | 305 | 305 | 270,000 |
| 2003/02/05 | 294 | 310 | 293 | 304 | 433,000 |
| 2003/02/04 | 292 | 293 | 287 | 293 | 68,000 |
| 2003/02/03 | 279 | 290 | 277 | 287 | 74,000 |
| 2003/01/31 | 283 | 285 | 280 | 282 | 50,000 |
| 2003/01/30 | 286 | 293 | 285 | 288 | 73,000 |
| 2003/01/29 | 294 | 295 | 282 | 282 | 161,000 |
| 2003/01/28 | 276 | 295 | 274 | 291 | 156,000 |
| 2003/01/27 | 278 | 284 | 274 | 276 | 56,000 |
| 2003/01/24 | 290 | 294 | 281 | 281 | 106,000 |
| 2003/01/23 | 275 | 284 | 275 | 281 | 82,000 |
| 2003/01/22 | 278 | 282 | 275 | 280 | 51,000 |
| 2003/01/21 | 280 | 283 | 277 | 277 | 49,000 |
| 2003/01/20 | 275 | 278 | 271 | 278 | 52,000 |
| 2003/01/17 | 268 | 278 | 268 | 275 | 51,000 |
| 2003/01/16 | 272 | 272 | 269 | 272 | 58,000 |
| 2003/01/15 | 265 | 272 | 264 | 272 | 74,000 |
| 2003/01/14 | 269 | 269 | 262 | 264 | 63,000 |
| 2003/01/10 | 258 | 267 | 256 | 260 | 51,000 |
| 2003/01/09 | 258 | 258 | 251 | 256 | 85,000 |
| 2003/01/08 | 266 | 268 | 255 | 263 | 38,000 |
| 2003/01/07 | 277 | 281 | 263 | 268 | 116,000 |
| 2003/01/06 | 271 | 274 | 270 | 274 | 14,000 |