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 |
|---|---|---|---|---|---|
| 2008/12/30 | 261 | 264 | 260 | 264 | 38,000 |
| 2008/12/29 | 255 | 264 | 253 | 260 | 61,000 |
| 2008/12/26 | 249 | 256 | 249 | 256 | 64,000 |
| 2008/12/25 | 243 | 247 | 243 | 244 | 54,000 |
| 2008/12/24 | 253 | 255 | 247 | 248 | 97,000 |
| 2008/12/22 | 256 | 267 | 256 | 258 | 259,000 |
| 2008/12/19 | 257 | 257 | 246 | 247 | 170,000 |
| 2008/12/18 | 260 | 267 | 257 | 258 | 141,000 |
| 2008/12/17 | 268 | 269 | 252 | 260 | 237,000 |
| 2008/12/16 | 276 | 276 | 264 | 265 | 189,000 |
| 2008/12/15 | 273 | 275 | 272 | 273 | 237,000 |
| 2008/12/12 | 271 | 275 | 263 | 268 | 352,000 |
| 2008/12/11 | 274 | 274 | 269 | 271 | 252,000 |
| 2008/12/10 | 268 | 274 | 267 | 270 | 170,000 |
| 2008/12/09 | 273 | 273 | 266 | 268 | 124,000 |
| 2008/12/08 | 260 | 275 | 260 | 275 | 144,000 |
| 2008/12/05 | 270 | 270 | 255 | 255 | 275,000 |
| 2008/12/04 | 264 | 265 | 254 | 255 | 192,000 |
| 2008/12/03 | 273 | 274 | 262 | 264 | 372,000 |
| 2008/12/02 | 272 | 272 | 264 | 268 | 234,000 |
| 2008/12/01 | 279 | 280 | 273 | 279 | 155,000 |
| 2008/11/28 | 271 | 278 | 271 | 277 | 223,000 |
| 2008/11/27 | 272 | 277 | 269 | 270 | 256,000 |
| 2008/11/26 | 268 | 274 | 264 | 272 | 320,000 |
| 2008/11/25 | 263 | 265 | 257 | 265 | 255,000 |
| 2008/11/21 | 242 | 254 | 232 | 253 | 392,000 |
| 2008/11/20 | 247 | 253 | 240 | 243 | 357,000 |
| 2008/11/19 | 263 | 269 | 247 | 249 | 372,000 |
| 2008/11/18 | 260 | 263 | 254 | 260 | 387,000 |
| 2008/11/17 | 245 | 264 | 243 | 256 | 518,000 |
| 2008/11/14 | 242 | 247 | 238 | 245 | 593,000 |
| 2008/11/13 | 231 | 233 | 227 | 229 | 407,000 |
| 2008/11/12 | 240 | 243 | 234 | 237 | 413,000 |
| 2008/11/11 | 247 | 250 | 242 | 243 | 283,000 |
| 2008/11/10 | 252 | 255 | 246 | 251 | 352,000 |
| 2008/11/07 | 243 | 250 | 233 | 237 | 517,000 |
| 2008/11/06 | 267 | 267 | 254 | 257 | 355,000 |
| 2008/11/05 | 274 | 281 | 272 | 281 | 422,000 |
| 2008/11/04 | 245 | 260 | 245 | 259 | 328,000 |
| 2008/10/31 | 253 | 253 | 240 | 241 | 523,000 |
| 2008/10/30 | 229 | 253 | 225 | 253 | 616,000 |
| 2008/10/29 | 238 | 238 | 222 | 230 | 809,000 |
| 2008/10/28 | 219 | 221 | 197 | 213 | 1,362,000 |
| 2008/10/27 | 240 | 256 | 222 | 223 | 731,000 |
| 2008/10/24 | 269 | 272 | 241 | 245 | 719,000 |
| 2008/10/23 | 264 | 269 | 250 | 268 | 409,000 |
| 2008/10/22 | 281 | 282 | 265 | 266 | 375,000 |
| 2008/10/21 | 287 | 294 | 280 | 293 | 387,000 |
| 2008/10/20 | 260 | 276 | 259 | 272 | 429,000 |
| 2008/10/17 | 275 | 282 | 258 | 260 | 547,000 |
| 2008/10/16 | 288 | 288 | 259 | 264 | 570,000 |
| 2008/10/15 | 309 | 309 | 296 | 303 | 522,000 |
| 2008/10/14 | 308 | 308 | 291 | 304 | 522,000 |
| 2008/10/10 | 239 | 250 | 222 | 248 | 487,000 |
| 2008/10/09 | 232 | 257 | 232 | 248 | 434,000 |
| 2008/10/08 | 247 | 250 | 230 | 233 | 572,000 |
| 2008/10/07 | 250 | 270 | 242 | 260 | 638,000 |
| 2008/10/06 | 285 | 287 | 270 | 273 | 530,000 |
| 2008/10/03 | 292 | 294 | 285 | 288 | 575,000 |
| 2008/10/02 | 323 | 324 | 301 | 302 | 425,000 |
| 2008/10/01 | 343 | 345 | 319 | 322 | 478,000 |
| 2008/09/30 | 326 | 340 | 326 | 336 | 581,000 |
| 2008/09/29 | 373 | 379 | 360 | 360 | 209,000 |
| 2008/09/26 | 384 | 384 | 367 | 371 | 252,000 |
| 2008/09/25 | 376 | 378 | 369 | 374 | 139,000 |
| 2008/09/24 | 371 | 388 | 371 | 383 | 306,000 |
| 2008/09/22 | 391 | 391 | 380 | 383 | 347,000 |
| 2008/09/19 | 369 | 373 | 361 | 369 | 587,000 |
| 2008/09/18 | 346 | 360 | 336 | 353 | 601,000 |
| 2008/09/17 | 375 | 375 | 354 | 356 | 647,000 |
| 2008/09/16 | 385 | 385 | 354 | 355 | 942,000 |
| 2008/09/12 | 406 | 413 | 398 | 404 | 330,000 |
| 2008/09/11 | 417 | 418 | 402 | 402 | 242,000 |
| 2008/09/10 | 415 | 423 | 411 | 415 | 290,000 |
| 2008/09/09 | 433 | 435 | 426 | 430 | 266,000 |
| 2008/09/08 | 435 | 440 | 426 | 430 | 388,000 |
| 2008/09/05 | 411 | 427 | 406 | 426 | 383,000 |
| 2008/09/04 | 429 | 433 | 421 | 423 | 422,000 |
| 2008/09/03 | 441 | 441 | 420 | 426 | 426,000 |
| 2008/09/02 | 453 | 456 | 435 | 438 | 418,000 |
| 2008/09/01 | 472 | 482 | 458 | 458 | 240,000 |
| 2008/08/29 | 467 | 475 | 467 | 475 | 313,000 |
| 2008/08/28 | 466 | 468 | 459 | 463 | 223,000 |
| 2008/08/27 | 468 | 468 | 464 | 465 | 117,000 |
| 2008/08/26 | 464 | 469 | 457 | 469 | 220,000 |
| 2008/08/25 | 464 | 469 | 461 | 463 | 162,000 |
| 2008/08/22 | 465 | 465 | 454 | 459 | 251,000 |
| 2008/08/21 | 478 | 479 | 458 | 465 | 314,000 |
| 2008/08/20 | 471 | 484 | 471 | 481 | 173,000 |
| 2008/08/19 | 490 | 492 | 477 | 480 | 181,000 |
| 2008/08/18 | 495 | 501 | 491 | 491 | 256,000 |
| 2008/08/15 | 484 | 491 | 480 | 490 | 215,000 |
| 2008/08/14 | 483 | 489 | 478 | 479 | 237,000 |
| 2008/08/13 | 500 | 501 | 483 | 486 | 370,000 |
| 2008/08/12 | 511 | 518 | 506 | 506 | 141,000 |
| 2008/08/11 | 508 | 520 | 508 | 514 | 298,000 |
| 2008/08/08 | 507 | 515 | 505 | 511 | 323,000 |
| 2008/08/07 | 516 | 525 | 509 | 522 | 275,000 |
| 2008/08/06 | 509 | 528 | 509 | 521 | 377,000 |
| 2008/08/05 | 501 | 517 | 501 | 504 | 323,000 |
| 2008/08/04 | 522 | 524 | 505 | 506 | 280,000 |
| 2008/08/01 | 532 | 534 | 523 | 524 | 348,000 |
| 2008/07/31 | 543 | 543 | 533 | 542 | 325,000 |
| 2008/07/30 | 550 | 550 | 534 | 538 | 571,000 |
| 2008/07/29 | 540 | 542 | 526 | 540 | 574,000 |
| 2008/07/28 | 527 | 554 | 526 | 552 | 1,072,000 |
| 2008/07/25 | 510 | 554 | 508 | 522 | 1,869,000 |
| 2008/07/24 | 503 | 517 | 503 | 513 | 278,000 |
| 2008/07/23 | 505 | 505 | 494 | 499 | 373,000 |
| 2008/07/22 | 488 | 495 | 485 | 494 | 262,000 |
| 2008/07/18 | 495 | 502 | 474 | 478 | 518,000 |
| 2008/07/17 | 506 | 509 | 500 | 501 | 205,000 |
| 2008/07/16 | 503 | 509 | 491 | 492 | 272,000 |
| 2008/07/15 | 501 | 514 | 496 | 498 | 425,000 |
| 2008/07/14 | 496 | 506 | 492 | 494 | 229,000 |
| 2008/07/11 | 499 | 505 | 493 | 498 | 190,000 |
| 2008/07/10 | 491 | 506 | 491 | 494 | 403,000 |
| 2008/07/09 | 519 | 525 | 505 | 505 | 327,000 |
| 2008/07/08 | 524 | 526 | 510 | 511 | 340,000 |
| 2008/07/07 | 514 | 526 | 510 | 524 | 256,000 |
| 2008/07/04 | 509 | 519 | 507 | 517 | 486,000 |
| 2008/07/03 | 511 | 513 | 500 | 507 | 783,000 |
| 2008/07/02 | 518 | 529 | 512 | 517 | 606,000 |
| 2008/07/01 | 512 | 525 | 512 | 519 | 485,000 |
| 2008/06/30 | 526 | 527 | 506 | 506 | 961,000 |
| 2008/06/27 | 543 | 547 | 531 | 536 | 651,000 |
| 2008/06/26 | 582 | 586 | 562 | 563 | 403,000 |
| 2008/06/25 | 580 | 583 | 568 | 582 | 345,000 |
| 2008/06/24 | 581 | 587 | 581 | 581 | 222,000 |
| 2008/06/23 | 593 | 593 | 576 | 585 | 459,000 |
| 2008/06/20 | 609 | 609 | 588 | 591 | 356,000 |
| 2008/06/19 | 612 | 615 | 600 | 602 | 405,000 |
| 2008/06/18 | 597 | 621 | 595 | 618 | 912,000 |
| 2008/06/17 | 600 | 600 | 586 | 595 | 671,000 |
| 2008/06/16 | 602 | 603 | 585 | 601 | 808,000 |
| 2008/06/13 | 577 | 593 | 572 | 589 | 810,000 |
| 2008/06/12 | 567 | 577 | 564 | 573 | 477,000 |
| 2008/06/11 | 567 | 578 | 565 | 577 | 386,000 |
| 2008/06/10 | 588 | 589 | 564 | 566 | 324,000 |
| 2008/06/09 | 559 | 583 | 559 | 580 | 580,000 |
| 2008/06/06 | 610 | 611 | 592 | 593 | 538,000 |
| 2008/06/05 | 604 | 608 | 587 | 594 | 925,000 |
| 2008/06/04 | 576 | 585 | 575 | 582 | 488,000 |
| 2008/06/03 | 566 | 579 | 566 | 572 | 470,000 |
| 2008/06/02 | 579 | 588 | 571 | 584 | 1,096,000 |
| 2008/05/30 | 541 | 559 | 538 | 559 | 896,000 |
| 2008/05/29 | 527 | 538 | 521 | 537 | 618,000 |
| 2008/05/28 | 529 | 530 | 516 | 517 | 389,000 |
| 2008/05/27 | 530 | 535 | 522 | 528 | 364,000 |
| 2008/05/26 | 542 | 542 | 530 | 530 | 342,000 |
| 2008/05/23 | 548 | 553 | 541 | 542 | 467,000 |
| 2008/05/22 | 534 | 547 | 529 | 545 | 755,000 |
| 2008/05/21 | 535 | 537 | 527 | 532 | 626,000 |
| 2008/05/20 | 545 | 545 | 533 | 540 | 665,000 |
| 2008/05/19 | 545 | 550 | 541 | 544 | 586,000 |
| 2008/05/16 | 542 | 549 | 535 | 542 | 908,000 |
| 2008/05/15 | 539 | 539 | 531 | 536 | 1,128,000 |
| 2008/05/14 | 508 | 523 | 505 | 521 | 877,000 |
| 2008/05/13 | 518 | 519 | 500 | 509 | 765,000 |
| 2008/05/12 | 499 | 520 | 493 | 518 | 656,000 |
| 2008/05/09 | 536 | 541 | 508 | 509 | 1,157,000 |
| 2008/05/08 | 516 | 534 | 514 | 533 | 815,000 |
| 2008/05/07 | 535 | 537 | 514 | 521 | 1,798,000 |
| 2008/05/02 | 488 | 528 | 487 | 525 | 2,602,000 |
| 2008/05/01 | 474 | 480 | 468 | 476 | 911,000 |
| 2008/04/30 | 477 | 483 | 466 | 474 | 2,153,000 |
| 2008/04/28 | 478 | 488 | 477 | 487 | 2,557,000 |
| 2008/04/25 | 439 | 475 | 432 | 468 | 3,498,000 |
| 2008/04/24 | 420 | 429 | 418 | 429 | 1,181,000 |
| 2008/04/23 | 419 | 420 | 416 | 417 | 1,056,000 |
| 2008/04/22 | 420 | 422 | 417 | 419 | 902,000 |
| 2008/04/21 | 425 | 427 | 420 | 420 | 1,087,000 |
| 2008/04/18 | 417 | 423 | 414 | 415 | 1,169,000 |
| 2008/04/17 | 426 | 426 | 417 | 418 | 1,438,000 |
| 2008/04/16 | 433 | 434 | 410 | 416 | 3,444,000 |
| 2008/04/15 | 448 | 448 | 428 | 428 | 3,216,000 |
| 2008/04/14 | 534 | 538 | 526 | 528 | 316,000 |
| 2008/04/11 | 550 | 566 | 536 | 544 | 1,075,000 |
| 2008/04/10 | 534 | 536 | 520 | 525 | 468,000 |
| 2008/04/09 | 535 | 538 | 523 | 531 | 350,000 |
| 2008/04/08 | 545 | 551 | 531 | 533 | 378,000 |
| 2008/04/07 | 552 | 553 | 542 | 549 | 331,000 |
| 2008/04/04 | 553 | 566 | 547 | 552 | 607,000 |
| 2008/04/03 | 549 | 557 | 540 | 547 | 640,000 |
| 2008/04/02 | 548 | 548 | 536 | 541 | 341,000 |
| 2008/04/01 | 522 | 533 | 516 | 523 | 455,000 |
| 2008/03/31 | 525 | 530 | 511 | 525 | 367,000 |
| 2008/03/28 | 514 | 534 | 514 | 523 | 691,000 |
| 2008/03/27 | 548 | 551 | 506 | 524 | 624,000 |
| 2008/03/26 | 557 | 561 | 553 | 558 | 328,000 |
| 2008/03/25 | 570 | 571 | 557 | 564 | 364,000 |
| 2008/03/24 | 537 | 560 | 532 | 548 | 848,000 |
| 2008/03/21 | 519 | 537 | 519 | 537 | 384,000 |
| 2008/03/19 | 516 | 521 | 502 | 514 | 522,000 |
| 2008/03/18 | 509 | 509 | 489 | 501 | 320,000 |
| 2008/03/17 | 499 | 503 | 485 | 496 | 390,000 |
| 2008/03/14 | 536 | 539 | 516 | 517 | 534,000 |
| 2008/03/13 | 545 | 549 | 520 | 526 | 428,000 |
| 2008/03/12 | 574 | 574 | 551 | 553 | 380,000 |
| 2008/03/11 | 516 | 545 | 515 | 544 | 670,000 |
| 2008/03/10 | 559 | 559 | 522 | 526 | 398,000 |
| 2008/03/07 | 570 | 570 | 559 | 563 | 412,000 |
| 2008/03/06 | 569 | 590 | 569 | 582 | 464,000 |
| 2008/03/05 | 565 | 571 | 564 | 566 | 404,000 |
| 2008/03/04 | 586 | 588 | 562 | 573 | 621,000 |
| 2008/03/03 | 605 | 605 | 585 | 589 | 687,000 |
| 2008/02/29 | 624 | 637 | 607 | 624 | 999,000 |
| 2008/02/28 | 628 | 635 | 623 | 624 | 720,000 |
| 2008/02/27 | 645 | 655 | 625 | 628 | 746,000 |
| 2008/02/26 | 663 | 663 | 638 | 638 | 373,000 |
| 2008/02/25 | 641 | 652 | 638 | 644 | 333,000 |
| 2008/02/22 | 651 | 651 | 628 | 633 | 477,000 |
| 2008/02/21 | 647 | 656 | 643 | 645 | 620,000 |
| 2008/02/20 | 665 | 676 | 644 | 645 | 348,000 |
| 2008/02/19 | 669 | 671 | 660 | 668 | 213,000 |
| 2008/02/18 | 666 | 682 | 657 | 660 | 418,000 |
| 2008/02/15 | 649 | 662 | 634 | 656 | 451,000 |
| 2008/02/14 | 640 | 652 | 640 | 649 | 377,000 |
| 2008/02/13 | 635 | 638 | 621 | 622 | 433,000 |
| 2008/02/12 | 625 | 628 | 613 | 618 | 279,000 |
| 2008/02/08 | 644 | 650 | 625 | 625 | 271,000 |
| 2008/02/07 | 642 | 657 | 629 | 637 | 414,000 |
| 2008/02/06 | 655 | 663 | 645 | 645 | 567,000 |
| 2008/02/05 | 675 | 682 | 664 | 666 | 548,000 |
| 2008/02/04 | 682 | 687 | 671 | 675 | 348,000 |
| 2008/02/01 | 659 | 676 | 652 | 663 | 611,000 |
| 2008/01/31 | 636 | 658 | 620 | 656 | 661,000 |
| 2008/01/30 | 676 | 679 | 633 | 636 | 1,075,000 |
| 2008/01/29 | 681 | 700 | 672 | 678 | 734,000 |
| 2008/01/28 | 693 | 708 | 662 | 666 | 837,000 |
| 2008/01/25 | 707 | 735 | 707 | 720 | 535,000 |
| 2008/01/24 | 702 | 719 | 681 | 695 | 556,000 |
| 2008/01/23 | 726 | 728 | 676 | 690 | 613,000 |
| 2008/01/22 | 700 | 702 | 662 | 666 | 881,000 |
| 2008/01/21 | 744 | 745 | 711 | 712 | 682,000 |
| 2008/01/18 | 740 | 766 | 727 | 764 | 860,000 |
| 2008/01/17 | 755 | 777 | 740 | 773 | 508,000 |
| 2008/01/16 | 799 | 799 | 762 | 765 | 692,000 |
| 2008/01/15 | 866 | 866 | 798 | 798 | 567,000 |
| 2008/01/11 | 872 | 874 | 849 | 853 | 324,000 |
| 2008/01/10 | 884 | 884 | 863 | 863 | 244,000 |
| 2008/01/09 | 866 | 887 | 856 | 883 | 485,000 |
| 2008/01/08 | 874 | 883 | 865 | 880 | 418,000 |
| 2008/01/07 | 872 | 891 | 859 | 884 | 389,000 |
| 2008/01/04 | 910 | 913 | 891 | 892 | 216,000 |