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 |
---|---|---|---|---|---|
2012/12/28 | 229 | 234 | 229 | 233 | 133,000 |
2012/12/27 | 223 | 228 | 223 | 227 | 121,000 |
2012/12/26 | 218 | 222 | 218 | 222 | 78,000 |
2012/12/25 | 220 | 221 | 217 | 218 | 130,000 |
2012/12/21 | 219 | 222 | 217 | 220 | 148,000 |
2012/12/20 | 219 | 221 | 217 | 217 | 166,000 |
2012/12/19 | 219 | 219 | 216 | 218 | 133,000 |
2012/12/18 | 216 | 220 | 215 | 218 | 88,000 |
2012/12/17 | 214 | 218 | 213 | 216 | 109,000 |
2012/12/14 | 213 | 216 | 210 | 212 | 187,000 |
2012/12/13 | 212 | 217 | 211 | 213 | 128,000 |
2012/12/12 | 209 | 210 | 208 | 210 | 51,000 |
2012/12/11 | 208 | 208 | 208 | 208 | 40,000 |
2012/12/10 | 213 | 213 | 206 | 211 | 112,000 |
2012/12/07 | 215 | 215 | 211 | 212 | 160,000 |
2012/12/06 | 205 | 209 | 204 | 209 | 130,000 |
2012/12/05 | 201 | 204 | 201 | 204 | 76,000 |
2012/12/04 | 206 | 206 | 202 | 202 | 129,000 |
2012/12/03 | 205 | 207 | 202 | 207 | 231,000 |
2012/11/30 | 202 | 207 | 200 | 206 | 189,000 |
2012/11/29 | 199 | 202 | 199 | 200 | 119,000 |
2012/11/28 | 202 | 203 | 199 | 200 | 122,000 |
2012/11/27 | 208 | 208 | 204 | 205 | 91,000 |
2012/11/26 | 205 | 209 | 205 | 206 | 135,000 |
2012/11/22 | 204 | 205 | 199 | 203 | 250,000 |
2012/11/21 | 196 | 201 | 196 | 201 | 84,000 |
2012/11/20 | 201 | 201 | 198 | 198 | 46,000 |
2012/11/19 | 197 | 201 | 197 | 200 | 90,000 |
2012/11/16 | 194 | 197 | 193 | 197 | 56,000 |
2012/11/15 | 189 | 195 | 189 | 194 | 54,000 |
2012/11/14 | 190 | 191 | 187 | 187 | 42,000 |
2012/11/13 | 191 | 192 | 190 | 190 | 31,000 |
2012/11/12 | 193 | 193 | 191 | 191 | 49,000 |
2012/11/09 | 195 | 195 | 192 | 193 | 55,000 |
2012/11/08 | 197 | 197 | 192 | 197 | 108,000 |
2012/11/07 | 200 | 200 | 197 | 197 | 57,000 |
2012/11/06 | 201 | 202 | 200 | 200 | 35,000 |
2012/11/05 | 205 | 205 | 200 | 201 | 84,000 |
2012/11/02 | 202 | 203 | 200 | 203 | 174,000 |
2012/11/01 | 203 | 203 | 195 | 201 | 215,000 |
2012/10/31 | 198 | 203 | 198 | 200 | 88,000 |
2012/10/30 | 199 | 201 | 198 | 198 | 151,000 |
2012/10/29 | 200 | 201 | 198 | 199 | 83,000 |
2012/10/26 | 202 | 203 | 200 | 201 | 156,000 |
2012/10/25 | 211 | 211 | 202 | 204 | 487,000 |
2012/10/24 | 215 | 217 | 213 | 217 | 82,000 |
2012/10/23 | 218 | 218 | 216 | 218 | 49,000 |
2012/10/22 | 209 | 218 | 209 | 216 | 43,000 |
2012/10/19 | 214 | 220 | 208 | 215 | 87,000 |
2012/10/18 | 210 | 214 | 210 | 214 | 71,000 |
2012/10/17 | 206 | 209 | 204 | 209 | 58,000 |
2012/10/16 | 203 | 208 | 203 | 207 | 57,000 |
2012/10/15 | 202 | 203 | 200 | 201 | 56,000 |
2012/10/12 | 202 | 205 | 201 | 202 | 75,000 |
2012/10/11 | 204 | 204 | 198 | 198 | 141,000 |
2012/10/10 | 206 | 207 | 203 | 207 | 76,000 |
2012/10/09 | 216 | 216 | 208 | 209 | 96,000 |
2012/10/05 | 220 | 220 | 212 | 216 | 66,000 |
2012/10/04 | 211 | 222 | 211 | 222 | 77,000 |
2012/10/03 | 219 | 221 | 212 | 212 | 115,000 |
2012/10/02 | 222 | 223 | 217 | 218 | 99,000 |
2012/10/01 | 213 | 221 | 211 | 220 | 85,000 |
2012/09/28 | 219 | 219 | 213 | 215 | 78,000 |
2012/09/27 | 229 | 229 | 216 | 218 | 190,000 |
2012/09/26 | 220 | 232 | 219 | 231 | 114,000 |
2012/09/25 | 234 | 234 | 221 | 223 | 169,000 |
2012/09/24 | 229 | 233 | 224 | 233 | 40,000 |
2012/09/21 | 230 | 232 | 228 | 228 | 77,000 |
2012/09/20 | 230 | 232 | 229 | 231 | 56,000 |
2012/09/19 | 225 | 237 | 225 | 232 | 143,000 |
2012/09/18 | 219 | 226 | 215 | 225 | 72,000 |
2012/09/14 | 222 | 225 | 222 | 222 | 99,000 |
2012/09/13 | 219 | 223 | 219 | 221 | 61,000 |
2012/09/12 | 213 | 220 | 213 | 219 | 70,000 |
2012/09/11 | 218 | 221 | 207 | 212 | 128,000 |
2012/09/10 | 218 | 219 | 216 | 219 | 19,000 |
2012/09/07 | 213 | 221 | 213 | 216 | 153,000 |
2012/09/06 | 204 | 212 | 203 | 211 | 186,000 |
2012/09/05 | 210 | 210 | 201 | 201 | 51,000 |
2012/09/04 | 212 | 215 | 208 | 212 | 112,000 |
2012/09/03 | 210 | 213 | 200 | 210 | 135,000 |
2012/08/31 | 208 | 213 | 206 | 206 | 78,000 |
2012/08/30 | 218 | 218 | 205 | 212 | 124,000 |
2012/08/29 | 219 | 219 | 217 | 217 | 16,000 |
2012/08/28 | 223 | 223 | 217 | 217 | 83,000 |
2012/08/27 | 229 | 229 | 226 | 226 | 57,000 |
2012/08/24 | 237 | 237 | 227 | 228 | 178,000 |
2012/08/23 | 239 | 239 | 234 | 235 | 64,000 |
2012/08/22 | 240 | 240 | 239 | 239 | 11,000 |
2012/08/21 | 240 | 240 | 238 | 240 | 35,000 |
2012/08/20 | 236 | 239 | 235 | 237 | 56,000 |
2012/08/17 | 237 | 239 | 234 | 238 | 39,000 |
2012/08/16 | 235 | 240 | 232 | 236 | 142,000 |
2012/08/15 | 238 | 239 | 235 | 239 | 48,000 |
2012/08/14 | 231 | 239 | 230 | 238 | 73,000 |
2012/08/13 | 234 | 234 | 226 | 228 | 94,000 |
2012/08/10 | 233 | 235 | 212 | 232 | 153,000 |
2012/08/09 | 232 | 234 | 231 | 233 | 22,000 |
2012/08/08 | 225 | 233 | 225 | 232 | 76,000 |
2012/08/07 | 227 | 229 | 225 | 225 | 28,000 |
2012/08/06 | 228 | 230 | 224 | 226 | 47,000 |
2012/08/03 | 229 | 229 | 225 | 225 | 105,000 |
2012/08/02 | 235 | 236 | 234 | 235 | 82,000 |
2012/08/01 | 231 | 234 | 229 | 234 | 52,000 |
2012/07/31 | 225 | 236 | 225 | 236 | 142,000 |
2012/07/30 | 222 | 229 | 221 | 229 | 79,000 |
2012/07/27 | 217 | 224 | 217 | 219 | 83,000 |
2012/07/26 | 217 | 219 | 216 | 219 | 52,000 |
2012/07/25 | 224 | 224 | 212 | 213 | 257,000 |
2012/07/24 | 215 | 220 | 215 | 216 | 69,000 |
2012/07/23 | 223 | 223 | 217 | 217 | 58,000 |
2012/07/20 | 228 | 228 | 223 | 223 | 56,000 |
2012/07/19 | 229 | 230 | 226 | 229 | 59,000 |
2012/07/18 | 230 | 233 | 224 | 225 | 34,000 |
2012/07/17 | 234 | 241 | 229 | 229 | 127,000 |
2012/07/13 | 226 | 234 | 226 | 231 | 69,000 |
2012/07/12 | 238 | 240 | 225 | 228 | 159,000 |
2012/07/11 | 245 | 246 | 241 | 242 | 43,000 |
2012/07/10 | 246 | 251 | 246 | 246 | 60,000 |
2012/07/09 | 252 | 255 | 247 | 247 | 37,000 |
2012/07/06 | 256 | 260 | 254 | 255 | 54,000 |
2012/07/05 | 256 | 262 | 256 | 259 | 126,000 |
2012/07/04 | 260 | 262 | 256 | 256 | 100,000 |
2012/07/03 | 269 | 270 | 260 | 263 | 200,000 |
2012/07/02 | 270 | 272 | 266 | 266 | 180,000 |
2012/06/29 | 259 | 264 | 256 | 262 | 69,000 |
2012/06/28 | 260 | 262 | 256 | 258 | 67,000 |
2012/06/27 | 256 | 262 | 254 | 262 | 153,000 |
2012/06/26 | 257 | 258 | 247 | 251 | 109,000 |
2012/06/25 | 269 | 269 | 257 | 262 | 338,000 |
2012/06/22 | 245 | 255 | 245 | 255 | 80,000 |
2012/06/21 | 243 | 245 | 242 | 245 | 47,000 |
2012/06/20 | 243 | 246 | 241 | 242 | 82,000 |
2012/06/19 | 247 | 248 | 240 | 240 | 58,000 |
2012/06/18 | 252 | 254 | 249 | 250 | 131,000 |
2012/06/15 | 237 | 258 | 237 | 258 | 56,000 |
2012/06/14 | 240 | 241 | 236 | 236 | 68,000 |
2012/06/13 | 245 | 245 | 240 | 243 | 42,000 |
2012/06/12 | 240 | 248 | 240 | 248 | 62,000 |
2012/06/11 | 242 | 248 | 238 | 244 | 89,000 |
2012/06/08 | 248 | 249 | 237 | 239 | 136,000 |
2012/06/07 | 235 | 251 | 231 | 251 | 257,000 |
2012/06/06 | 229 | 231 | 223 | 230 | 117,000 |
2012/06/05 | 228 | 232 | 224 | 229 | 142,000 |
2012/06/04 | 222 | 225 | 221 | 223 | 90,000 |
2012/06/01 | 228 | 232 | 228 | 230 | 68,000 |
2012/05/31 | 232 | 233 | 232 | 232 | 39,000 |
2012/05/30 | 227 | 240 | 226 | 240 | 61,000 |
2012/05/29 | 226 | 234 | 225 | 231 | 17,000 |
2012/05/28 | 234 | 234 | 226 | 227 | 43,000 |
2012/05/25 | 239 | 239 | 232 | 232 | 59,000 |
2012/05/24 | 224 | 232 | 224 | 231 | 26,000 |
2012/05/23 | 235 | 235 | 228 | 229 | 66,000 |
2012/05/22 | 235 | 236 | 232 | 234 | 22,000 |
2012/05/21 | 233 | 234 | 230 | 232 | 136,000 |
2012/05/18 | 234 | 241 | 234 | 240 | 65,000 |
2012/05/17 | 237 | 246 | 234 | 241 | 105,000 |
2012/05/16 | 250 | 250 | 239 | 239 | 68,000 |
2012/05/15 | 236 | 251 | 232 | 250 | 90,000 |
2012/05/14 | 244 | 245 | 239 | 239 | 44,000 |
2012/05/11 | 250 | 252 | 244 | 244 | 48,000 |
2012/05/10 | 252 | 253 | 251 | 253 | 58,000 |
2012/05/09 | 254 | 258 | 251 | 252 | 79,000 |
2012/05/08 | 252 | 259 | 252 | 259 | 29,000 |
2012/05/07 | 262 | 263 | 252 | 252 | 80,000 |
2012/05/02 | 266 | 269 | 264 | 269 | 90,000 |
2012/05/01 | 263 | 264 | 260 | 263 | 46,000 |
2012/04/27 | 266 | 270 | 263 | 263 | 79,000 |
2012/04/26 | 269 | 271 | 263 | 269 | 121,000 |
2012/04/25 | 264 | 265 | 259 | 265 | 113,000 |
2012/04/24 | 255 | 258 | 255 | 256 | 36,000 |
2012/04/23 | 259 | 263 | 259 | 259 | 26,000 |
2012/04/20 | 260 | 261 | 260 | 261 | 25,000 |
2012/04/19 | 258 | 263 | 258 | 258 | 45,000 |
2012/04/18 | 256 | 265 | 255 | 263 | 87,000 |
2012/04/17 | 252 | 254 | 252 | 252 | 44,000 |
2012/04/16 | 256 | 256 | 253 | 254 | 46,000 |
2012/04/13 | 261 | 265 | 257 | 259 | 52,000 |
2012/04/12 | 261 | 261 | 255 | 261 | 89,000 |
2012/04/11 | 262 | 262 | 258 | 259 | 94,000 |
2012/04/10 | 270 | 272 | 263 | 264 | 34,000 |
2012/04/09 | 270 | 271 | 264 | 270 | 104,000 |
2012/04/06 | 272 | 275 | 272 | 275 | 99,000 |
2012/04/05 | 278 | 278 | 273 | 275 | 67,000 |
2012/04/04 | 285 | 288 | 275 | 278 | 126,000 |
2012/04/03 | 288 | 289 | 285 | 288 | 97,000 |
2012/04/02 | 293 | 293 | 287 | 291 | 162,000 |
2012/03/30 | 289 | 289 | 284 | 287 | 61,000 |
2012/03/29 | 282 | 287 | 282 | 285 | 59,000 |
2012/03/28 | 284 | 287 | 280 | 282 | 118,000 |
2012/03/27 | 283 | 291 | 283 | 290 | 156,000 |
2012/03/26 | 286 | 288 | 280 | 281 | 124,000 |
2012/03/23 | 293 | 293 | 282 | 289 | 140,000 |
2012/03/22 | 290 | 293 | 288 | 292 | 197,000 |
2012/03/21 | 286 | 291 | 286 | 287 | 161,000 |
2012/03/19 | 287 | 292 | 287 | 288 | 107,000 |
2012/03/16 | 284 | 287 | 284 | 284 | 96,000 |
2012/03/15 | 287 | 287 | 281 | 284 | 116,000 |
2012/03/14 | 291 | 291 | 285 | 287 | 94,000 |
2012/03/13 | 285 | 289 | 283 | 283 | 99,000 |
2012/03/12 | 297 | 297 | 280 | 283 | 189,000 |
2012/03/09 | 290 | 296 | 290 | 294 | 256,000 |
2012/03/08 | 278 | 288 | 278 | 288 | 49,000 |
2012/03/07 | 274 | 278 | 274 | 278 | 69,000 |
2012/03/06 | 280 | 282 | 275 | 275 | 129,000 |
2012/03/05 | 290 | 290 | 282 | 283 | 122,000 |
2012/03/02 | 285 | 289 | 282 | 288 | 160,000 |
2012/03/01 | 290 | 295 | 281 | 282 | 154,000 |
2012/02/29 | 288 | 297 | 288 | 291 | 252,000 |
2012/02/28 | 282 | 290 | 280 | 288 | 212,000 |
2012/02/27 | 299 | 299 | 290 | 292 | 217,000 |
2012/02/24 | 296 | 297 | 289 | 294 | 267,000 |
2012/02/23 | 282 | 293 | 281 | 291 | 235,000 |
2012/02/22 | 282 | 283 | 278 | 282 | 186,000 |
2012/02/21 | 282 | 283 | 278 | 280 | 218,000 |
2012/02/20 | 279 | 284 | 279 | 280 | 298,000 |
2012/02/17 | 277 | 277 | 274 | 277 | 215,000 |
2012/02/16 | 269 | 272 | 266 | 272 | 256,000 |
2012/02/15 | 266 | 269 | 264 | 266 | 206,000 |
2012/02/14 | 259 | 262 | 259 | 262 | 85,000 |
2012/02/13 | 257 | 259 | 256 | 259 | 74,000 |
2012/02/10 | 262 | 262 | 258 | 258 | 62,000 |
2012/02/09 | 263 | 263 | 259 | 261 | 108,000 |
2012/02/08 | 258 | 263 | 258 | 263 | 223,000 |
2012/02/07 | 258 | 258 | 256 | 258 | 104,000 |
2012/02/06 | 255 | 258 | 255 | 257 | 137,000 |
2012/02/03 | 257 | 257 | 253 | 254 | 111,000 |
2012/02/02 | 259 | 260 | 257 | 258 | 165,000 |
2012/02/01 | 253 | 257 | 253 | 255 | 194,000 |
2012/01/31 | 251 | 254 | 250 | 252 | 188,000 |
2012/01/30 | 251 | 254 | 250 | 251 | 212,000 |
2012/01/27 | 254 | 257 | 250 | 251 | 455,000 |
2012/01/26 | 256 | 264 | 255 | 257 | 1,005,000 |
2012/01/25 | 289 | 299 | 271 | 276 | 2,122,000 |
2012/01/24 | 258 | 260 | 256 | 257 | 95,000 |
2012/01/23 | 254 | 261 | 252 | 254 | 99,000 |
2012/01/20 | 251 | 254 | 250 | 254 | 74,000 |
2012/01/19 | 249 | 252 | 248 | 249 | 100,000 |
2012/01/18 | 243 | 249 | 242 | 247 | 101,000 |
2012/01/17 | 243 | 246 | 242 | 243 | 57,000 |
2012/01/16 | 243 | 243 | 240 | 243 | 25,000 |
2012/01/13 | 241 | 246 | 238 | 246 | 115,000 |
2012/01/12 | 238 | 246 | 236 | 241 | 173,000 |
2012/01/11 | 241 | 241 | 238 | 239 | 105,000 |
2012/01/10 | 244 | 244 | 238 | 239 | 121,000 |
2012/01/06 | 250 | 250 | 243 | 245 | 67,000 |
2012/01/05 | 256 | 256 | 250 | 252 | 100,000 |
2012/01/04 | 256 | 259 | 252 | 259 | 201,000 |