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 |
---|---|---|---|---|---|
2013/12/30 | 705 | 709 | 694 | 695 | 544,000 |
2013/12/27 | 696 | 713 | 675 | 709 | 762,000 |
2013/12/26 | 684 | 725 | 684 | 696 | 1,242,000 |
2013/12/25 | 664 | 665 | 650 | 658 | 1,091,000 |
2013/12/24 | 643 | 667 | 637 | 662 | 2,133,000 |
2013/12/20 | 613 | 636 | 612 | 635 | 1,325,000 |
2013/12/19 | 610 | 616 | 604 | 613 | 846,000 |
2013/12/18 | 585 | 609 | 585 | 595 | 960,000 |
2013/12/17 | 568 | 591 | 554 | 589 | 587,000 |
2013/12/16 | 585 | 585 | 567 | 568 | 474,000 |
2013/12/13 | 584 | 588 | 578 | 584 | 481,000 |
2013/12/12 | 578 | 586 | 576 | 584 | 336,000 |
2013/12/11 | 588 | 591 | 581 | 587 | 401,000 |
2013/12/10 | 590 | 593 | 582 | 588 | 554,000 |
2013/12/09 | 591 | 597 | 587 | 596 | 897,000 |
2013/12/06 | 549 | 573 | 547 | 573 | 945,000 |
2013/12/05 | 560 | 573 | 541 | 543 | 900,000 |
2013/12/04 | 557 | 569 | 546 | 566 | 826,000 |
2013/12/03 | 569 | 569 | 561 | 567 | 796,000 |
2013/12/02 | 560 | 570 | 555 | 563 | 898,000 |
2013/11/29 | 548 | 560 | 535 | 552 | 1,252,000 |
2013/11/28 | 520 | 545 | 520 | 544 | 1,253,000 |
2013/11/27 | 517 | 520 | 506 | 512 | 456,000 |
2013/11/26 | 512 | 527 | 508 | 525 | 1,452,000 |
2013/11/25 | 490 | 505 | 489 | 504 | 1,123,000 |
2013/11/22 | 489 | 494 | 480 | 486 | 836,000 |
2013/11/21 | 477 | 482 | 473 | 482 | 321,000 |
2013/11/20 | 469 | 474 | 463 | 472 | 320,000 |
2013/11/19 | 464 | 472 | 464 | 470 | 184,000 |
2013/11/18 | 482 | 482 | 464 | 468 | 329,000 |
2013/11/15 | 475 | 484 | 468 | 479 | 388,000 |
2013/11/14 | 470 | 477 | 463 | 465 | 356,000 |
2013/11/13 | 459 | 469 | 455 | 466 | 439,000 |
2013/11/12 | 451 | 463 | 447 | 456 | 445,000 |
2013/11/11 | 466 | 467 | 446 | 450 | 654,000 |
2013/11/08 | 457 | 470 | 452 | 465 | 539,000 |
2013/11/07 | 467 | 470 | 460 | 464 | 238,000 |
2013/11/06 | 464 | 469 | 457 | 466 | 245,000 |
2013/11/05 | 456 | 469 | 453 | 464 | 545,000 |
2013/11/01 | 469 | 474 | 448 | 451 | 693,000 |
2013/10/31 | 477 | 486 | 471 | 472 | 472,000 |
2013/10/30 | 488 | 490 | 479 | 480 | 290,000 |
2013/10/29 | 489 | 493 | 481 | 483 | 481,000 |
2013/10/28 | 490 | 493 | 484 | 490 | 664,000 |
2013/10/25 | 498 | 500 | 476 | 487 | 3,140,000 |
2013/10/24 | 440 | 460 | 438 | 460 | 1,035,000 |
2013/10/23 | 439 | 448 | 435 | 437 | 525,000 |
2013/10/22 | 441 | 443 | 438 | 440 | 421,000 |
2013/10/21 | 436 | 442 | 431 | 442 | 382,000 |
2013/10/18 | 424 | 428 | 419 | 428 | 224,000 |
2013/10/17 | 419 | 430 | 418 | 422 | 418,000 |
2013/10/16 | 410 | 410 | 406 | 409 | 141,000 |
2013/10/15 | 419 | 420 | 406 | 410 | 264,000 |
2013/10/11 | 414 | 421 | 414 | 418 | 310,000 |
2013/10/10 | 408 | 411 | 403 | 406 | 223,000 |
2013/10/09 | 396 | 410 | 391 | 408 | 296,000 |
2013/10/08 | 391 | 402 | 386 | 399 | 366,000 |
2013/10/07 | 393 | 400 | 387 | 390 | 449,000 |
2013/10/04 | 426 | 426 | 386 | 392 | 1,446,000 |
2013/10/03 | 420 | 440 | 417 | 436 | 460,000 |
2013/10/02 | 444 | 447 | 420 | 423 | 531,000 |
2013/10/01 | 447 | 460 | 440 | 441 | 521,000 |
2013/09/30 | 454 | 457 | 440 | 447 | 561,000 |
2013/09/27 | 482 | 482 | 463 | 464 | 332,000 |
2013/09/26 | 472 | 484 | 464 | 483 | 203,000 |
2013/09/25 | 481 | 482 | 465 | 477 | 325,000 |
2013/09/24 | 476 | 482 | 464 | 480 | 420,000 |
2013/09/20 | 488 | 488 | 474 | 478 | 449,000 |
2013/09/19 | 479 | 488 | 475 | 488 | 427,000 |
2013/09/18 | 480 | 482 | 471 | 475 | 201,000 |
2013/09/17 | 465 | 484 | 465 | 469 | 489,000 |
2013/09/13 | 454 | 462 | 451 | 460 | 276,000 |
2013/09/12 | 461 | 464 | 453 | 460 | 200,000 |
2013/09/11 | 462 | 465 | 451 | 459 | 315,000 |
2013/09/10 | 460 | 469 | 451 | 465 | 405,000 |
2013/09/09 | 449 | 460 | 448 | 460 | 444,000 |
2013/09/06 | 443 | 446 | 434 | 442 | 347,000 |
2013/09/05 | 450 | 452 | 438 | 441 | 394,000 |
2013/09/04 | 438 | 455 | 430 | 453 | 687,000 |
2013/09/03 | 450 | 465 | 435 | 442 | 944,000 |
2013/09/02 | 435 | 444 | 432 | 443 | 374,000 |
2013/08/30 | 425 | 434 | 423 | 431 | 429,000 |
2013/08/29 | 430 | 434 | 424 | 425 | 404,000 |
2013/08/28 | 428 | 433 | 416 | 425 | 476,000 |
2013/08/27 | 424 | 460 | 422 | 441 | 827,000 |
2013/08/26 | 440 | 442 | 427 | 429 | 400,000 |
2013/08/23 | 442 | 452 | 435 | 444 | 788,000 |
2013/08/22 | 420 | 440 | 410 | 438 | 740,000 |
2013/08/21 | 420 | 437 | 414 | 421 | 897,000 |
2013/08/20 | 436 | 444 | 417 | 420 | 861,000 |
2013/08/19 | 428 | 446 | 421 | 444 | 947,000 |
2013/08/16 | 405 | 423 | 401 | 420 | 709,000 |
2013/08/15 | 395 | 417 | 393 | 411 | 795,000 |
2013/08/14 | 401 | 405 | 386 | 403 | 473,000 |
2013/08/13 | 398 | 404 | 387 | 403 | 693,000 |
2013/08/12 | 374 | 398 | 371 | 396 | 754,000 |
2013/08/09 | 375 | 389 | 364 | 376 | 700,000 |
2013/08/08 | 381 | 395 | 364 | 367 | 1,073,000 |
2013/08/07 | 374 | 412 | 374 | 395 | 3,531,000 |
2013/08/06 | 339 | 382 | 338 | 376 | 2,850,000 |
2013/08/05 | 335 | 342 | 331 | 333 | 315,000 |
2013/08/02 | 331 | 333 | 326 | 331 | 291,000 |
2013/08/01 | 319 | 326 | 317 | 325 | 258,000 |
2013/07/31 | 316 | 327 | 311 | 319 | 406,000 |
2013/07/30 | 303 | 318 | 303 | 316 | 366,000 |
2013/07/29 | 316 | 318 | 302 | 304 | 412,000 |
2013/07/26 | 335 | 341 | 315 | 322 | 1,396,000 |
2013/07/25 | 328 | 342 | 324 | 340 | 1,271,000 |
2013/07/24 | 308 | 320 | 308 | 320 | 159,000 |
2013/07/23 | 300 | 309 | 299 | 309 | 103,000 |
2013/07/22 | 301 | 302 | 294 | 299 | 110,000 |
2013/07/19 | 308 | 308 | 298 | 301 | 158,000 |
2013/07/18 | 308 | 310 | 306 | 308 | 129,000 |
2013/07/17 | 311 | 314 | 311 | 311 | 84,000 |
2013/07/16 | 318 | 318 | 315 | 316 | 59,000 |
2013/07/12 | 317 | 321 | 314 | 317 | 185,000 |
2013/07/11 | 310 | 315 | 304 | 315 | 355,000 |
2013/07/10 | 312 | 313 | 309 | 310 | 100,000 |
2013/07/09 | 310 | 314 | 304 | 312 | 207,000 |
2013/07/08 | 308 | 315 | 305 | 305 | 279,000 |
2013/07/05 | 297 | 303 | 297 | 302 | 156,000 |
2013/07/04 | 291 | 298 | 288 | 298 | 248,000 |
2013/07/03 | 295 | 295 | 290 | 291 | 74,000 |
2013/07/02 | 292 | 294 | 287 | 293 | 153,000 |
2013/07/01 | 281 | 293 | 281 | 293 | 108,000 |
2013/06/28 | 277 | 287 | 277 | 279 | 236,000 |
2013/06/27 | 265 | 279 | 258 | 276 | 196,000 |
2013/06/26 | 280 | 280 | 261 | 261 | 84,000 |
2013/06/25 | 281 | 282 | 268 | 275 | 210,000 |
2013/06/24 | 274 | 275 | 270 | 273 | 117,000 |
2013/06/21 | 263 | 276 | 257 | 276 | 272,000 |
2013/06/20 | 274 | 278 | 269 | 270 | 122,000 |
2013/06/19 | 279 | 284 | 276 | 280 | 87,000 |
2013/06/18 | 275 | 277 | 272 | 274 | 72,000 |
2013/06/17 | 265 | 275 | 265 | 269 | 100,000 |
2013/06/14 | 266 | 268 | 258 | 261 | 275,000 |
2013/06/13 | 274 | 274 | 261 | 263 | 122,000 |
2013/06/12 | 270 | 278 | 270 | 274 | 171,000 |
2013/06/11 | 291 | 291 | 279 | 285 | 99,000 |
2013/06/10 | 279 | 294 | 278 | 291 | 142,000 |
2013/06/07 | 270 | 274 | 261 | 273 | 232,000 |
2013/06/06 | 277 | 287 | 273 | 275 | 203,000 |
2013/06/05 | 298 | 301 | 284 | 285 | 324,000 |
2013/06/04 | 281 | 294 | 279 | 294 | 195,000 |
2013/06/03 | 296 | 296 | 278 | 279 | 231,000 |
2013/05/31 | 293 | 296 | 287 | 295 | 227,000 |
2013/05/30 | 293 | 298 | 285 | 287 | 206,000 |
2013/05/29 | 307 | 307 | 296 | 300 | 133,000 |
2013/05/28 | 290 | 302 | 290 | 300 | 183,000 |
2013/05/27 | 306 | 306 | 292 | 293 | 205,000 |
2013/05/24 | 311 | 318 | 297 | 307 | 357,000 |
2013/05/23 | 334 | 335 | 303 | 303 | 495,000 |
2013/05/22 | 337 | 341 | 328 | 329 | 446,000 |
2013/05/21 | 330 | 336 | 329 | 332 | 337,000 |
2013/05/20 | 338 | 339 | 332 | 332 | 394,000 |
2013/05/17 | 324 | 338 | 324 | 335 | 185,000 |
2013/05/16 | 336 | 340 | 325 | 329 | 638,000 |
2013/05/15 | 333 | 352 | 331 | 336 | 1,442,000 |
2013/05/14 | 315 | 315 | 307 | 311 | 284,000 |
2013/05/13 | 310 | 311 | 305 | 307 | 174,000 |
2013/05/10 | 310 | 311 | 303 | 304 | 292,000 |
2013/05/09 | 305 | 308 | 304 | 305 | 232,000 |
2013/05/08 | 300 | 310 | 297 | 304 | 479,000 |
2013/05/07 | 298 | 300 | 294 | 299 | 290,000 |
2013/05/02 | 289 | 293 | 288 | 291 | 193,000 |
2013/05/01 | 288 | 292 | 285 | 289 | 181,000 |
2013/04/30 | 291 | 294 | 287 | 287 | 255,000 |
2013/04/26 | 310 | 310 | 291 | 291 | 641,000 |
2013/04/25 | 290 | 308 | 289 | 308 | 853,000 |
2013/04/24 | 287 | 289 | 284 | 287 | 220,000 |
2013/04/23 | 289 | 291 | 283 | 285 | 417,000 |
2013/04/22 | 294 | 301 | 294 | 298 | 221,000 |
2013/04/19 | 290 | 292 | 288 | 288 | 119,000 |
2013/04/18 | 292 | 295 | 290 | 290 | 200,000 |
2013/04/17 | 294 | 297 | 290 | 297 | 142,000 |
2013/04/16 | 291 | 296 | 290 | 294 | 235,000 |
2013/04/15 | 290 | 299 | 280 | 299 | 297,000 |
2013/04/12 | 300 | 301 | 289 | 290 | 840,000 |
2013/04/11 | 298 | 312 | 287 | 296 | 2,346,000 |
2013/04/10 | 260 | 263 | 255 | 263 | 126,000 |
2013/04/09 | 260 | 263 | 257 | 257 | 157,000 |
2013/04/08 | 260 | 264 | 255 | 260 | 191,000 |
2013/04/05 | 257 | 261 | 253 | 260 | 139,000 |
2013/04/04 | 243 | 257 | 241 | 253 | 116,000 |
2013/04/03 | 248 | 253 | 244 | 251 | 95,000 |
2013/04/02 | 251 | 251 | 245 | 246 | 156,000 |
2013/04/01 | 263 | 263 | 255 | 255 | 81,000 |
2013/03/29 | 264 | 264 | 260 | 260 | 91,000 |
2013/03/28 | 271 | 271 | 265 | 266 | 47,000 |
2013/03/27 | 269 | 272 | 268 | 270 | 71,000 |
2013/03/26 | 269 | 269 | 262 | 266 | 183,000 |
2013/03/25 | 277 | 277 | 269 | 269 | 156,000 |
2013/03/22 | 275 | 275 | 271 | 271 | 76,000 |
2013/03/21 | 278 | 278 | 273 | 275 | 126,000 |
2013/03/19 | 275 | 278 | 273 | 273 | 53,000 |
2013/03/18 | 274 | 275 | 270 | 270 | 113,000 |
2013/03/15 | 269 | 281 | 269 | 281 | 182,000 |
2013/03/14 | 270 | 271 | 267 | 268 | 84,000 |
2013/03/13 | 272 | 272 | 269 | 269 | 54,000 |
2013/03/12 | 279 | 280 | 271 | 271 | 167,000 |
2013/03/11 | 272 | 285 | 272 | 284 | 150,000 |
2013/03/08 | 268 | 272 | 268 | 271 | 188,000 |
2013/03/07 | 271 | 273 | 270 | 270 | 141,000 |
2013/03/06 | 271 | 271 | 265 | 270 | 119,000 |
2013/03/05 | 275 | 275 | 268 | 271 | 97,000 |
2013/03/04 | 272 | 275 | 268 | 270 | 177,000 |
2013/03/01 | 270 | 271 | 266 | 271 | 82,000 |
2013/02/28 | 271 | 273 | 265 | 272 | 163,000 |
2013/02/27 | 268 | 273 | 264 | 271 | 104,000 |
2013/02/26 | 270 | 275 | 269 | 270 | 75,000 |
2013/02/25 | 278 | 278 | 273 | 274 | 116,000 |
2013/02/22 | 276 | 276 | 270 | 276 | 140,000 |
2013/02/21 | 282 | 282 | 274 | 275 | 84,000 |
2013/02/20 | 274 | 281 | 274 | 280 | 129,000 |
2013/02/19 | 267 | 274 | 267 | 271 | 95,000 |
2013/02/18 | 264 | 274 | 264 | 271 | 115,000 |
2013/02/15 | 272 | 272 | 261 | 264 | 140,000 |
2013/02/14 | 267 | 276 | 266 | 274 | 103,000 |
2013/02/13 | 275 | 277 | 269 | 270 | 155,000 |
2013/02/12 | 282 | 285 | 275 | 275 | 174,000 |
2013/02/08 | 290 | 290 | 277 | 278 | 185,000 |
2013/02/07 | 291 | 293 | 284 | 290 | 225,000 |
2013/02/06 | 291 | 291 | 282 | 288 | 195,000 |
2013/02/05 | 287 | 293 | 282 | 284 | 330,000 |
2013/02/04 | 275 | 295 | 275 | 289 | 496,000 |
2013/02/01 | 273 | 276 | 269 | 274 | 417,000 |
2013/01/31 | 268 | 275 | 267 | 275 | 401,000 |
2013/01/30 | 268 | 268 | 264 | 267 | 246,000 |
2013/01/29 | 270 | 272 | 265 | 270 | 703,000 |
2013/01/28 | 260 | 270 | 252 | 267 | 1,631,000 |
2013/01/25 | 232 | 234 | 227 | 231 | 197,000 |
2013/01/24 | 218 | 228 | 218 | 227 | 97,000 |
2013/01/23 | 222 | 226 | 221 | 221 | 87,000 |
2013/01/22 | 226 | 229 | 226 | 226 | 60,000 |
2013/01/21 | 230 | 230 | 227 | 229 | 71,000 |
2013/01/18 | 221 | 227 | 221 | 227 | 94,000 |
2013/01/17 | 225 | 226 | 212 | 216 | 268,000 |
2013/01/16 | 231 | 234 | 226 | 228 | 131,000 |
2013/01/15 | 235 | 236 | 232 | 232 | 149,000 |
2013/01/11 | 236 | 238 | 235 | 236 | 96,000 |
2013/01/10 | 233 | 235 | 233 | 235 | 62,000 |
2013/01/09 | 233 | 233 | 229 | 233 | 134,000 |
2013/01/08 | 233 | 237 | 231 | 233 | 128,000 |
2013/01/07 | 247 | 247 | 230 | 233 | 224,000 |
2013/01/04 | 235 | 241 | 235 | 239 | 223,000 |