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 |
|---|---|---|---|---|---|
| 2010/12/30 | 451 | 454 | 439 | 447 | 742,000 |
| 2010/12/29 | 440 | 450 | 440 | 449 | 254,000 |
| 2010/12/28 | 445 | 445 | 438 | 443 | 301,000 |
| 2010/12/27 | 432 | 446 | 432 | 446 | 392,000 |
| 2010/12/24 | 435 | 440 | 433 | 436 | 232,000 |
| 2010/12/22 | 444 | 449 | 440 | 440 | 447,000 |
| 2010/12/21 | 448 | 451 | 444 | 448 | 364,000 |
| 2010/12/20 | 453 | 456 | 443 | 450 | 646,000 |
| 2010/12/17 | 445 | 449 | 443 | 449 | 515,000 |
| 2010/12/16 | 436 | 444 | 434 | 442 | 484,000 |
| 2010/12/15 | 431 | 437 | 429 | 436 | 466,000 |
| 2010/12/14 | 428 | 433 | 428 | 431 | 407,000 |
| 2010/12/13 | 419 | 428 | 415 | 427 | 363,000 |
| 2010/12/10 | 418 | 420 | 413 | 417 | 284,000 |
| 2010/12/09 | 424 | 425 | 418 | 420 | 618,000 |
| 2010/12/08 | 410 | 419 | 410 | 419 | 677,000 |
| 2010/12/07 | 407 | 412 | 404 | 412 | 306,000 |
| 2010/12/06 | 407 | 408 | 402 | 407 | 353,000 |
| 2010/12/03 | 410 | 411 | 399 | 406 | 582,000 |
| 2010/12/02 | 400 | 405 | 399 | 405 | 427,000 |
| 2010/12/01 | 391 | 393 | 386 | 392 | 416,000 |
| 2010/11/30 | 400 | 401 | 391 | 391 | 539,000 |
| 2010/11/29 | 405 | 411 | 399 | 401 | 528,000 |
| 2010/11/26 | 385 | 402 | 383 | 401 | 1,005,000 |
| 2010/11/25 | 380 | 384 | 378 | 383 | 177,000 |
| 2010/11/24 | 375 | 382 | 375 | 379 | 314,000 |
| 2010/11/22 | 380 | 384 | 377 | 383 | 189,000 |
| 2010/11/19 | 383 | 385 | 378 | 379 | 346,000 |
| 2010/11/18 | 371 | 381 | 368 | 380 | 331,000 |
| 2010/11/17 | 362 | 370 | 362 | 369 | 150,000 |
| 2010/11/16 | 373 | 373 | 366 | 369 | 214,000 |
| 2010/11/15 | 362 | 373 | 362 | 371 | 160,000 |
| 2010/11/12 | 366 | 367 | 361 | 363 | 233,000 |
| 2010/11/11 | 367 | 370 | 367 | 368 | 283,000 |
| 2010/11/10 | 366 | 369 | 365 | 368 | 199,000 |
| 2010/11/09 | 362 | 367 | 362 | 366 | 151,000 |
| 2010/11/08 | 365 | 367 | 361 | 366 | 301,000 |
| 2010/11/05 | 350 | 360 | 350 | 358 | 366,000 |
| 2010/11/04 | 343 | 346 | 339 | 345 | 428,000 |
| 2010/11/02 | 345 | 345 | 336 | 340 | 348,000 |
| 2010/11/01 | 347 | 348 | 342 | 344 | 193,000 |
| 2010/10/29 | 346 | 350 | 342 | 345 | 334,000 |
| 2010/10/28 | 354 | 355 | 341 | 345 | 571,000 |
| 2010/10/27 | 357 | 358 | 353 | 358 | 377,000 |
| 2010/10/26 | 357 | 363 | 352 | 353 | 900,000 |
| 2010/10/25 | 377 | 381 | 375 | 376 | 222,000 |
| 2010/10/22 | 368 | 382 | 367 | 380 | 280,000 |
| 2010/10/21 | 378 | 378 | 366 | 371 | 219,000 |
| 2010/10/20 | 374 | 378 | 371 | 375 | 149,000 |
| 2010/10/19 | 376 | 384 | 376 | 380 | 218,000 |
| 2010/10/18 | 375 | 380 | 374 | 376 | 138,000 |
| 2010/10/15 | 369 | 376 | 369 | 374 | 224,000 |
| 2010/10/14 | 369 | 375 | 369 | 373 | 165,000 |
| 2010/10/13 | 368 | 374 | 367 | 368 | 116,000 |
| 2010/10/12 | 379 | 382 | 368 | 368 | 263,000 |
| 2010/10/08 | 380 | 382 | 375 | 377 | 221,000 |
| 2010/10/07 | 376 | 383 | 376 | 380 | 159,000 |
| 2010/10/06 | 374 | 383 | 372 | 381 | 299,000 |
| 2010/10/05 | 371 | 373 | 360 | 372 | 438,000 |
| 2010/10/04 | 384 | 384 | 370 | 373 | 331,000 |
| 2010/10/01 | 376 | 378 | 369 | 376 | 246,000 |
| 2010/09/30 | 388 | 390 | 370 | 374 | 309,000 |
| 2010/09/29 | 388 | 392 | 385 | 392 | 325,000 |
| 2010/09/28 | 389 | 390 | 386 | 388 | 124,000 |
| 2010/09/27 | 389 | 393 | 385 | 393 | 179,000 |
| 2010/09/24 | 389 | 396 | 384 | 384 | 475,000 |
| 2010/09/22 | 402 | 403 | 399 | 401 | 158,000 |
| 2010/09/21 | 410 | 412 | 405 | 406 | 213,000 |
| 2010/09/17 | 400 | 407 | 400 | 406 | 367,000 |
| 2010/09/16 | 397 | 399 | 390 | 398 | 302,000 |
| 2010/09/15 | 383 | 397 | 382 | 394 | 350,000 |
| 2010/09/14 | 383 | 386 | 382 | 385 | 260,000 |
| 2010/09/13 | 382 | 385 | 380 | 383 | 276,000 |
| 2010/09/10 | 373 | 379 | 372 | 379 | 470,000 |
| 2010/09/09 | 380 | 382 | 371 | 376 | 359,000 |
| 2010/09/08 | 376 | 385 | 375 | 375 | 1,120,000 |
| 2010/09/07 | 369 | 375 | 368 | 369 | 198,000 |
| 2010/09/06 | 368 | 374 | 363 | 373 | 342,000 |
| 2010/09/03 | 357 | 358 | 342 | 356 | 391,000 |
| 2010/09/02 | 360 | 360 | 348 | 353 | 372,000 |
| 2010/09/01 | 350 | 353 | 346 | 348 | 301,000 |
| 2010/08/31 | 358 | 358 | 351 | 352 | 258,000 |
| 2010/08/30 | 370 | 374 | 361 | 363 | 404,000 |
| 2010/08/27 | 351 | 362 | 349 | 361 | 278,000 |
| 2010/08/26 | 358 | 360 | 351 | 355 | 240,000 |
| 2010/08/25 | 355 | 361 | 350 | 353 | 386,000 |
| 2010/08/24 | 365 | 367 | 361 | 363 | 250,000 |
| 2010/08/23 | 375 | 379 | 372 | 373 | 272,000 |
| 2010/08/20 | 380 | 388 | 378 | 381 | 194,000 |
| 2010/08/19 | 374 | 388 | 374 | 388 | 496,000 |
| 2010/08/18 | 375 | 376 | 372 | 373 | 285,000 |
| 2010/08/17 | 380 | 380 | 366 | 370 | 548,000 |
| 2010/08/16 | 383 | 384 | 381 | 384 | 156,000 |
| 2010/08/13 | 388 | 391 | 385 | 390 | 409,000 |
| 2010/08/12 | 385 | 389 | 380 | 388 | 445,000 |
| 2010/08/11 | 400 | 400 | 391 | 394 | 238,000 |
| 2010/08/10 | 412 | 413 | 400 | 404 | 220,000 |
| 2010/08/09 | 408 | 410 | 406 | 408 | 155,000 |
| 2010/08/06 | 407 | 415 | 405 | 410 | 207,000 |
| 2010/08/05 | 415 | 416 | 406 | 412 | 322,000 |
| 2010/08/04 | 421 | 423 | 409 | 410 | 404,000 |
| 2010/08/03 | 430 | 430 | 419 | 420 | 292,000 |
| 2010/08/02 | 424 | 427 | 416 | 417 | 569,000 |
| 2010/07/30 | 431 | 434 | 418 | 422 | 346,000 |
| 2010/07/29 | 435 | 439 | 431 | 436 | 375,000 |
| 2010/07/28 | 440 | 443 | 433 | 439 | 548,000 |
| 2010/07/27 | 440 | 443 | 436 | 440 | 1,118,000 |
| 2010/07/26 | 428 | 433 | 420 | 430 | 853,000 |
| 2010/07/23 | 395 | 419 | 395 | 415 | 578,000 |
| 2010/07/22 | 389 | 394 | 388 | 390 | 225,000 |
| 2010/07/21 | 399 | 401 | 390 | 394 | 244,000 |
| 2010/07/20 | 392 | 398 | 389 | 394 | 621,000 |
| 2010/07/16 | 410 | 413 | 400 | 403 | 313,000 |
| 2010/07/15 | 420 | 424 | 417 | 417 | 307,000 |
| 2010/07/14 | 419 | 431 | 418 | 427 | 403,000 |
| 2010/07/13 | 416 | 418 | 409 | 412 | 291,000 |
| 2010/07/12 | 411 | 422 | 409 | 415 | 331,000 |
| 2010/07/09 | 413 | 418 | 407 | 414 | 351,000 |
| 2010/07/08 | 412 | 419 | 409 | 415 | 438,000 |
| 2010/07/07 | 410 | 410 | 397 | 402 | 316,000 |
| 2010/07/06 | 401 | 409 | 392 | 409 | 285,000 |
| 2010/07/05 | 395 | 406 | 394 | 402 | 442,000 |
| 2010/07/02 | 382 | 394 | 378 | 387 | 399,000 |
| 2010/07/01 | 392 | 392 | 378 | 381 | 349,000 |
| 2010/06/30 | 389 | 392 | 385 | 392 | 315,000 |
| 2010/06/29 | 403 | 412 | 396 | 399 | 517,000 |
| 2010/06/28 | 410 | 413 | 405 | 406 | 215,000 |
| 2010/06/25 | 429 | 429 | 408 | 411 | 441,000 |
| 2010/06/24 | 433 | 436 | 429 | 429 | 359,000 |
| 2010/06/23 | 435 | 439 | 434 | 437 | 320,000 |
| 2010/06/22 | 442 | 444 | 440 | 441 | 292,000 |
| 2010/06/21 | 435 | 445 | 435 | 445 | 291,000 |
| 2010/06/18 | 435 | 439 | 434 | 434 | 357,000 |
| 2010/06/17 | 440 | 445 | 434 | 435 | 302,000 |
| 2010/06/16 | 447 | 451 | 444 | 446 | 596,000 |
| 2010/06/15 | 424 | 445 | 421 | 441 | 1,189,000 |
| 2010/06/14 | 416 | 428 | 416 | 422 | 491,000 |
| 2010/06/11 | 412 | 417 | 409 | 414 | 626,000 |
| 2010/06/10 | 397 | 402 | 393 | 400 | 419,000 |
| 2010/06/09 | 405 | 407 | 394 | 397 | 417,000 |
| 2010/06/08 | 397 | 413 | 397 | 404 | 469,000 |
| 2010/06/07 | 410 | 412 | 404 | 404 | 442,000 |
| 2010/06/04 | 432 | 433 | 420 | 426 | 362,000 |
| 2010/06/03 | 424 | 432 | 423 | 431 | 490,000 |
| 2010/06/02 | 419 | 425 | 412 | 414 | 607,000 |
| 2010/06/01 | 418 | 424 | 412 | 423 | 525,000 |
| 2010/05/31 | 409 | 424 | 409 | 417 | 626,000 |
| 2010/05/28 | 408 | 416 | 407 | 413 | 787,000 |
| 2010/05/27 | 382 | 399 | 375 | 396 | 609,000 |
| 2010/05/26 | 389 | 396 | 376 | 385 | 494,000 |
| 2010/05/25 | 400 | 404 | 384 | 385 | 634,000 |
| 2010/05/24 | 400 | 407 | 397 | 403 | 568,000 |
| 2010/05/21 | 386 | 397 | 385 | 396 | 594,000 |
| 2010/05/20 | 413 | 415 | 402 | 405 | 475,000 |
| 2010/05/19 | 409 | 415 | 404 | 413 | 688,000 |
| 2010/05/18 | 423 | 430 | 413 | 417 | 424,000 |
| 2010/05/17 | 430 | 431 | 411 | 422 | 519,000 |
| 2010/05/14 | 441 | 444 | 435 | 439 | 467,000 |
| 2010/05/13 | 443 | 452 | 441 | 449 | 411,000 |
| 2010/05/12 | 444 | 450 | 429 | 436 | 691,000 |
| 2010/05/11 | 460 | 463 | 442 | 444 | 568,000 |
| 2010/05/10 | 449 | 453 | 444 | 452 | 528,000 |
| 2010/05/07 | 452 | 453 | 443 | 450 | 661,000 |
| 2010/05/06 | 470 | 471 | 463 | 468 | 642,000 |
| 2010/04/30 | 487 | 491 | 477 | 478 | 1,114,000 |
| 2010/04/28 | 479 | 485 | 479 | 483 | 795,000 |
| 2010/04/27 | 494 | 495 | 482 | 495 | 1,869,000 |
| 2010/04/26 | 496 | 505 | 495 | 504 | 1,361,000 |
| 2010/04/23 | 492 | 492 | 484 | 488 | 496,000 |
| 2010/04/22 | 491 | 493 | 478 | 492 | 776,000 |
| 2010/04/21 | 478 | 491 | 473 | 490 | 824,000 |
| 2010/04/20 | 478 | 478 | 471 | 473 | 511,000 |
| 2010/04/19 | 475 | 478 | 472 | 478 | 518,000 |
| 2010/04/16 | 489 | 491 | 481 | 486 | 553,000 |
| 2010/04/15 | 488 | 493 | 486 | 491 | 527,000 |
| 2010/04/14 | 488 | 488 | 482 | 485 | 514,000 |
| 2010/04/13 | 490 | 490 | 481 | 486 | 400,000 |
| 2010/04/12 | 496 | 498 | 491 | 492 | 500,000 |
| 2010/04/09 | 483 | 493 | 478 | 490 | 773,000 |
| 2010/04/08 | 488 | 491 | 487 | 487 | 812,000 |
| 2010/04/07 | 498 | 500 | 488 | 496 | 819,000 |
| 2010/04/06 | 511 | 512 | 491 | 501 | 1,240,000 |
| 2010/04/05 | 495 | 513 | 491 | 507 | 2,181,000 |
| 2010/04/02 | 485 | 487 | 478 | 487 | 926,000 |
| 2010/04/01 | 482 | 482 | 473 | 480 | 777,000 |
| 2010/03/31 | 494 | 494 | 474 | 480 | 1,083,000 |
| 2010/03/30 | 494 | 497 | 483 | 492 | 1,039,000 |
| 2010/03/29 | 468 | 490 | 465 | 489 | 1,740,000 |
| 2010/03/26 | 460 | 468 | 459 | 468 | 607,000 |
| 2010/03/25 | 465 | 466 | 459 | 461 | 498,000 |
| 2010/03/24 | 468 | 470 | 461 | 464 | 511,000 |
| 2010/03/23 | 463 | 465 | 462 | 464 | 310,000 |
| 2010/03/19 | 463 | 467 | 460 | 465 | 449,000 |
| 2010/03/18 | 470 | 470 | 460 | 462 | 519,000 |
| 2010/03/17 | 457 | 468 | 457 | 466 | 688,000 |
| 2010/03/16 | 460 | 464 | 458 | 458 | 402,000 |
| 2010/03/15 | 463 | 465 | 456 | 462 | 429,000 |
| 2010/03/12 | 457 | 464 | 454 | 461 | 618,000 |
| 2010/03/11 | 468 | 468 | 456 | 462 | 999,000 |
| 2010/03/10 | 459 | 466 | 453 | 465 | 1,438,000 |
| 2010/03/09 | 442 | 452 | 435 | 450 | 1,059,000 |
| 2010/03/08 | 440 | 442 | 434 | 439 | 958,000 |
| 2010/03/05 | 426 | 431 | 423 | 428 | 1,066,000 |
| 2010/03/04 | 418 | 430 | 417 | 422 | 1,660,000 |
| 2010/03/03 | 424 | 424 | 406 | 407 | 1,295,000 |
| 2010/03/02 | 428 | 429 | 421 | 424 | 531,000 |
| 2010/03/01 | 423 | 424 | 417 | 423 | 319,000 |
| 2010/02/26 | 422 | 425 | 420 | 422 | 458,000 |
| 2010/02/25 | 432 | 432 | 421 | 427 | 634,000 |
| 2010/02/24 | 432 | 435 | 429 | 433 | 476,000 |
| 2010/02/23 | 437 | 441 | 433 | 439 | 571,000 |
| 2010/02/22 | 439 | 447 | 437 | 442 | 1,004,000 |
| 2010/02/19 | 443 | 452 | 433 | 435 | 1,331,000 |
| 2010/02/18 | 431 | 440 | 427 | 440 | 1,059,000 |
| 2010/02/17 | 422 | 433 | 420 | 429 | 911,000 |
| 2010/02/16 | 431 | 431 | 415 | 417 | 763,000 |
| 2010/02/15 | 430 | 432 | 421 | 423 | 730,000 |
| 2010/02/12 | 418 | 423 | 415 | 423 | 603,000 |
| 2010/02/10 | 422 | 424 | 412 | 417 | 955,000 |
| 2010/02/09 | 411 | 418 | 409 | 414 | 1,265,000 |
| 2010/02/08 | 450 | 450 | 423 | 427 | 1,332,000 |
| 2010/02/05 | 438 | 453 | 428 | 452 | 1,081,000 |
| 2010/02/04 | 468 | 470 | 451 | 452 | 905,000 |
| 2010/02/03 | 460 | 471 | 457 | 464 | 1,012,000 |
| 2010/02/02 | 468 | 471 | 450 | 453 | 1,429,000 |
| 2010/02/01 | 471 | 473 | 460 | 467 | 707,000 |
| 2010/01/29 | 490 | 490 | 460 | 465 | 1,628,000 |
| 2010/01/28 | 495 | 499 | 483 | 493 | 1,043,000 |
| 2010/01/27 | 523 | 523 | 485 | 491 | 2,205,000 |
| 2010/01/26 | 553 | 569 | 538 | 538 | 844,000 |
| 2010/01/25 | 551 | 555 | 539 | 549 | 1,012,000 |
| 2010/01/22 | 563 | 565 | 556 | 564 | 283,000 |
| 2010/01/21 | 563 | 574 | 556 | 571 | 419,000 |
| 2010/01/20 | 582 | 583 | 572 | 573 | 344,000 |
| 2010/01/19 | 580 | 581 | 567 | 576 | 325,000 |
| 2010/01/18 | 577 | 585 | 576 | 581 | 245,000 |
| 2010/01/15 | 585 | 590 | 585 | 587 | 432,000 |
| 2010/01/14 | 578 | 593 | 578 | 592 | 347,000 |
| 2010/01/13 | 587 | 592 | 581 | 582 | 335,000 |
| 2010/01/12 | 598 | 606 | 589 | 597 | 790,000 |
| 2010/01/08 | 584 | 591 | 575 | 588 | 610,000 |
| 2010/01/07 | 594 | 597 | 574 | 582 | 902,000 |
| 2010/01/06 | 549 | 590 | 546 | 590 | 1,781,000 |
| 2010/01/05 | 552 | 553 | 543 | 543 | 429,000 |
| 2010/01/04 | 542 | 546 | 540 | 545 | 280,000 |