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 |