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
2006/12/29 857 862 855 861 197,000
2006/12/28 853 860 845 848 361,000
2006/12/27 850 857 844 851 370,000
2006/12/26 863 865 843 855 635,000
2006/12/25 860 881 860 873 496,000
2006/12/22 862 866 859 864 365,000
2006/12/21 875 885 873 876 423,000
2006/12/20 864 875 862 871 492,000
2006/12/19 874 880 857 860 389,000
2006/12/18 877 889 875 881 396,000
2006/12/15 863 870 863 866 279,000
2006/12/14 855 877 855 872 773,000
2006/12/13 840 854 835 854 698,000
2006/12/12 830 833 826 830 197,000
2006/12/11 826 833 822 830 290,000
2006/12/08 827 830 815 820 263,000
2006/12/07 821 829 821 827 259,000
2006/12/06 819 825 814 821 353,000
2006/12/05 830 830 816 818 321,000
2006/12/04 839 840 819 821 599,000
2006/12/01 808 823 797 819 477,000
2006/11/30 796 798 783 788 114,000
2006/11/29 775 788 771 786 140,000
2006/11/28 768 778 763 775 239,000
2006/11/27 758 773 755 768 243,000
2006/11/24 767 773 747 757 317,000
2006/11/22 758 768 744 766 416,000
2006/11/21 763 778 755 756 313,000
2006/11/20 801 801 761 763 536,000
2006/11/17 819 820 805 806 153,000
2006/11/16 826 830 812 812 157,000
2006/11/15 826 831 820 820 189,000
2006/11/14 800 825 800 820 327,000
2006/11/13 788 805 788 796 269,000
2006/11/10 808 810 796 798 353,000
2006/11/09 823 828 809 815 322,000
2006/11/08 828 829 812 816 343,000
2006/11/07 827 829 817 829 311,000
2006/11/06 806 820 803 817 169,000
2006/11/02 817 817 807 814 272,000
2006/11/01 802 821 802 816 401,000
2006/10/31 803 807 796 800 181,000
2006/10/30 806 819 800 801 243,000
2006/10/27 835 837 820 822 325,000
2006/10/26 841 841 831 834 304,000
2006/10/25 847 859 837 838 608,000
2006/10/24 855 859 845 847 197,000
2006/10/23 844 854 840 854 342,000
2006/10/20 842 846 840 843 382,000
2006/10/19 820 856 813 846 927,000
2006/10/18 802 806 797 805 115,000
2006/10/17 820 820 808 811 108,000
2006/10/16 811 815 808 815 200,000
2006/10/13 799 807 789 801 377,000
2006/10/12 785 796 785 787 243,000
2006/10/11 823 823 794 795 327,000
2006/10/10 816 830 814 816 286,000
2006/10/06 821 826 819 822 301,000
2006/10/05 824 824 811 817 256,000
2006/10/04 825 829 801 804 405,000
2006/10/03 826 827 822 825 121,000
2006/10/02 817 838 817 828 277,000
2006/09/29 810 814 804 811 229,000
2006/09/28 814 815 803 807 248,000
2006/09/27 806 816 802 810 313,000
2006/09/26 804 814 798 800 177,000
2006/09/25 806 806 790 800 211,000
2006/09/22 792 803 792 798 290,000
2006/09/21 795 801 787 798 404,000
2006/09/20 785 793 774 786 299,000
2006/09/19 793 803 784 791 262,000
2006/09/15 776 786 762 785 549,000
2006/09/14 785 792 772 786 484,000
2006/09/13 836 844 793 800 787,000
2006/09/12 831 840 825 825 274,000
2006/09/11 848 877 844 846 386,000
2006/09/08 820 865 820 862 739,000
2006/09/07 840 844 822 830 297,000
2006/09/06 856 857 845 850 253,000
2006/09/05 853 860 847 860 525,000
2006/09/04 833 863 829 863 1,110,000
2006/09/01 803 822 803 815 508,000
2006/08/31 800 807 798 802 250,000
2006/08/30 810 810 793 800 149,000
2006/08/29 800 810 800 803 121,000
2006/08/28 810 819 795 796 190,000
2006/08/25 809 825 802 813 313,000
2006/08/24 825 825 800 808 235,000
2006/08/23 824 827 820 826 247,000
2006/08/22 825 827 811 825 208,000
2006/08/21 836 836 820 826 291,000
2006/08/18 828 832 820 832 350,000
2006/08/17 821 836 821 824 414,000
2006/08/16 820 820 808 818 291,000
2006/08/15 802 814 801 810 389,000
2006/08/14 779 797 776 796 198,000
2006/08/11 783 793 778 779 352,000
2006/08/10 785 792 780 787 253,000
2006/08/09 777 795 773 795 405,000
2006/08/08 742 775 742 765 285,000
2006/08/07 784 795 751 751 486,000
2006/08/04 775 785 775 782 451,000
2006/08/03 783 798 768 770 638,000
2006/08/02 751 791 750 791 854,000
2006/08/01 741 759 739 747 359,000
2006/07/31 738 749 735 741 292,000
2006/07/28 713 734 710 733 266,000
2006/07/27 718 720 704 720 244,000
2006/07/26 719 719 707 710 262,000
2006/07/25 704 726 691 711 438,000
2006/07/24 676 682 670 674 250,000
2006/07/21 687 702 687 694 294,000
2006/07/20 698 707 688 707 319,000
2006/07/19 653 671 653 658 231,000
2006/07/18 691 691 660 660 292,000
2006/07/14 689 700 680 696 139,000
2006/07/13 689 709 687 699 301,000
2006/07/12 702 711 695 699 176,000
2006/07/11 716 717 703 708 140,000
2006/07/10 701 716 694 716 235,000
2006/07/07 725 726 719 721 234,000
2006/07/06 721 721 704 716 244,000
2006/07/05 730 740 723 725 362,000
2006/07/04 726 727 720 725 146,000
2006/07/03 730 733 721 723 230,000
2006/06/30 738 738 725 729 323,000
2006/06/29 690 720 690 710 436,000
2006/06/28 691 693 684 689 309,000
2006/06/27 687 695 686 694 282,000
2006/06/26 682 690 672 686 185,000
2006/06/23 690 690 671 680 146,000
2006/06/22 672 685 672 685 143,000
2006/06/21 675 677 657 667 196,000
2006/06/20 688 689 666 672 324,000
2006/06/19 706 706 686 688 146,000
2006/06/16 690 694 675 686 357,000
2006/06/15 672 689 655 669 325,000
2006/06/14 650 664 637 663 556,000
2006/06/13 666 684 655 660 270,000
2006/06/12 670 688 664 684 352,000
2006/06/09 674 696 662 681 444,000
2006/06/08 677 696 660 676 541,000
2006/06/07 737 752 703 706 806,000
2006/06/06 760 766 750 757 357,000
2006/06/05 770 775 761 766 287,000
2006/06/02 763 774 750 770 515,000
2006/06/01 761 772 757 762 254,000
2006/05/31 759 770 741 760 485,000
2006/05/30 767 772 757 763 219,000
2006/05/29 773 780 763 766 262,000
2006/05/26 764 771 763 771 233,000
2006/05/25 772 774 752 759 427,000
2006/05/24 776 776 751 772 494,000
2006/05/23 782 790 769 776 422,000
2006/05/22 820 820 786 786 221,000
2006/05/19 788 791 775 791 374,000
2006/05/18 782 804 782 797 379,000
2006/05/17 800 815 780 812 480,000
2006/05/16 828 836 799 800 309,000
2006/05/15 830 830 811 823 313,000
2006/05/12 814 822 792 821 381,000
2006/05/11 840 843 820 820 336,000
2006/05/10 854 859 841 847 424,000
2006/05/09 861 863 851 851 668,000
2006/05/08 858 862 846 855 694,000
2006/05/02 824 849 816 838 733,000
2006/05/01 818 825 816 820 375,000
2006/04/28 826 828 815 827 392,000
2006/04/27 835 840 812 822 539,000
2006/04/26 848 857 827 833 940,000
2006/04/25 890 910 831 832 1,038,000
2006/04/24 895 905 884 893 383,000
2006/04/21 899 922 891 915 536,000
2006/04/20 911 913 902 904 334,000
2006/04/19 926 928 911 911 244,000
2006/04/18 907 920 905 920 333,000
2006/04/17 935 935 913 913 478,000
2006/04/14 919 934 918 931 433,000
2006/04/13 916 920 906 914 461,000
2006/04/12 919 920 910 912 340,000
2006/04/11 935 943 918 925 693,000
2006/04/10 923 937 918 931 987,000
2006/04/07 908 910 902 910 387,000
2006/04/06 904 905 896 905 489,000
2006/04/05 896 906 891 891 411,000
2006/04/04 904 909 891 894 401,000
2006/04/03 883 905 880 902 583,000
2006/03/31 890 892 881 881 342,000
2006/03/30 874 891 870 887 456,000
2006/03/29 859 869 849 865 370,000
2006/03/28 857 872 850 861 360,000
2006/03/27 845 858 844 854 384,000
2006/03/24 833 842 828 841 713,000
2006/03/23 848 855 827 831 599,000
2006/03/22 815 844 814 841 819,000
2006/03/20 805 815 798 801 623,000
2006/03/17 814 815 790 800 686,000
2006/03/16 827 837 814 815 585,000
2006/03/15 826 828 807 809 397,000
2006/03/14 829 829 816 825 189,000
2006/03/13 819 826 810 826 208,000
2006/03/10 812 820 795 800 552,000
2006/03/09 792 818 792 812 359,000
2006/03/08 803 810 788 788 200,000
2006/03/07 803 809 790 796 143,000
2006/03/06 791 804 771 801 289,000
2006/03/03 792 808 789 790 314,000
2006/03/02 830 830 783 785 790,000
2006/03/01 853 853 817 820 350,000
2006/02/28 858 859 843 848 245,000
2006/02/27 853 860 846 849 115,000
2006/02/24 850 850 840 843 156,000
2006/02/23 842 843 828 836 219,000
2006/02/22 836 846 802 812 402,000
2006/02/21 810 837 810 827 261,000
2006/02/20 820 835 796 808 370,000
2006/02/17 855 895 841 841 316,000
2006/02/16 870 879 852 860 188,000
2006/02/15 900 900 855 861 254,000
2006/02/14 869 872 826 866 465,000
2006/02/13 908 915 874 877 278,000
2006/02/10 948 956 897 918 338,000
2006/02/09 950 958 937 945 235,000
2006/02/08 940 966 931 932 342,000
2006/02/07 974 975 958 958 201,000
2006/02/06 980 982 950 964 324,000
2006/02/03 972 977 965 975 271,000
2006/02/02 953 985 953 982 758,000
2006/02/01 975 977 941 949 262,000
2006/01/31 950 981 945 967 450,000
2006/01/30 965 967 952 952 667,000
2006/01/27 950 960 934 940 481,000
2006/01/26 949 955 917 929 486,000
2006/01/25 920 964 907 948 890,000
2006/01/24 875 895 872 891 350,000
2006/01/23 880 880 854 855 307,000
2006/01/20 924 925 896 898 328,000
2006/01/19 850 898 850 895 468,000
2006/01/18 905 905 816 860 800,000
2006/01/17 957 968 912 916 666,000
2006/01/16 967 974 950 959 567,000
2006/01/13 954 976 941 957 938,000
2006/01/12 920 958 919 958 1,007,000
2006/01/11 904 916 894 903 821,000
2006/01/10 907 909 890 892 711,000
2006/01/06 849 888 847 877 776,000
2006/01/05 815 850 815 845 403,000
2006/01/04 832 832 819 819 109,000

このページの先頭へ