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 |
---|---|---|---|---|---|
2015/12/30 | 605 | 605 | 589 | 601 | 237,000 |
2015/12/29 | 578 | 599 | 571 | 596 | 335,000 |
2015/12/28 | 567 | 584 | 565 | 581 | 167,000 |
2015/12/25 | 587 | 587 | 564 | 566 | 299,000 |
2015/12/24 | 602 | 605 | 584 | 587 | 191,000 |
2015/12/22 | 594 | 602 | 588 | 598 | 181,000 |
2015/12/21 | 605 | 608 | 592 | 600 | 344,000 |
2015/12/18 | 630 | 648 | 613 | 615 | 419,000 |
2015/12/17 | 641 | 644 | 628 | 631 | 266,000 |
2015/12/16 | 634 | 634 | 617 | 630 | 137,000 |
2015/12/15 | 645 | 645 | 620 | 621 | 241,000 |
2015/12/14 | 632 | 642 | 631 | 637 | 182,000 |
2015/12/11 | 635 | 657 | 635 | 652 | 226,000 |
2015/12/10 | 638 | 648 | 635 | 641 | 173,000 |
2015/12/09 | 654 | 669 | 649 | 649 | 186,000 |
2015/12/08 | 665 | 671 | 653 | 661 | 238,000 |
2015/12/07 | 655 | 674 | 654 | 665 | 380,000 |
2015/12/04 | 662 | 662 | 639 | 643 | 429,000 |
2015/12/03 | 669 | 673 | 664 | 668 | 197,000 |
2015/12/02 | 699 | 699 | 664 | 667 | 491,000 |
2015/12/01 | 666 | 695 | 666 | 693 | 673,000 |
2015/11/30 | 659 | 686 | 652 | 686 | 845,000 |
2015/11/27 | 637 | 652 | 637 | 651 | 423,000 |
2015/11/26 | 638 | 642 | 626 | 631 | 194,000 |
2015/11/25 | 636 | 637 | 628 | 636 | 208,000 |
2015/11/24 | 621 | 632 | 620 | 631 | 229,000 |
2015/11/20 | 622 | 624 | 615 | 621 | 119,000 |
2015/11/19 | 632 | 632 | 617 | 622 | 242,000 |
2015/11/18 | 623 | 630 | 620 | 626 | 288,000 |
2015/11/17 | 606 | 625 | 603 | 623 | 583,000 |
2015/11/16 | 600 | 611 | 591 | 594 | 342,000 |
2015/11/13 | 619 | 622 | 611 | 615 | 353,000 |
2015/11/12 | 621 | 633 | 615 | 629 | 426,000 |
2015/11/11 | 616 | 625 | 610 | 623 | 221,000 |
2015/11/10 | 613 | 625 | 612 | 622 | 222,000 |
2015/11/09 | 618 | 627 | 613 | 616 | 339,000 |
2015/11/06 | 606 | 620 | 605 | 620 | 317,000 |
2015/11/05 | 602 | 611 | 598 | 603 | 409,000 |
2015/11/04 | 616 | 630 | 601 | 605 | 516,000 |
2015/11/02 | 618 | 626 | 606 | 616 | 420,000 |
2015/10/30 | 625 | 629 | 610 | 622 | 432,000 |
2015/10/29 | 621 | 632 | 619 | 626 | 238,000 |
2015/10/28 | 624 | 643 | 622 | 628 | 304,000 |
2015/10/27 | 622 | 625 | 599 | 621 | 964,000 |
2015/10/26 | 656 | 667 | 646 | 649 | 1,099,000 |
2015/10/23 | 651 | 657 | 641 | 646 | 433,000 |
2015/10/22 | 650 | 657 | 632 | 641 | 556,000 |
2015/10/21 | 619 | 652 | 614 | 643 | 645,000 |
2015/10/20 | 617 | 623 | 613 | 619 | 368,000 |
2015/10/19 | 598 | 624 | 595 | 617 | 563,000 |
2015/10/16 | 603 | 603 | 594 | 595 | 222,000 |
2015/10/15 | 586 | 605 | 586 | 602 | 320,000 |
2015/10/14 | 590 | 594 | 580 | 590 | 179,000 |
2015/10/13 | 578 | 602 | 576 | 598 | 347,000 |
2015/10/09 | 560 | 585 | 560 | 585 | 231,000 |
2015/10/08 | 571 | 574 | 558 | 560 | 143,000 |
2015/10/07 | 568 | 583 | 567 | 569 | 331,000 |
2015/10/06 | 550 | 583 | 550 | 575 | 734,000 |
2015/10/05 | 538 | 542 | 528 | 540 | 157,000 |
2015/10/02 | 514 | 532 | 514 | 528 | 252,000 |
2015/10/01 | 502 | 516 | 498 | 511 | 153,000 |
2015/09/30 | 494 | 501 | 490 | 494 | 170,000 |
2015/09/29 | 500 | 504 | 484 | 484 | 283,000 |
2015/09/28 | 510 | 517 | 501 | 507 | 236,000 |
2015/09/25 | 523 | 530 | 501 | 518 | 293,000 |
2015/09/24 | 523 | 525 | 515 | 521 | 188,000 |
2015/09/18 | 541 | 541 | 532 | 533 | 152,000 |
2015/09/17 | 534 | 550 | 534 | 549 | 225,000 |
2015/09/16 | 528 | 539 | 528 | 538 | 130,000 |
2015/09/15 | 524 | 535 | 515 | 522 | 293,000 |
2015/09/14 | 531 | 531 | 520 | 524 | 114,000 |
2015/09/11 | 540 | 545 | 527 | 537 | 368,000 |
2015/09/10 | 518 | 534 | 512 | 530 | 297,000 |
2015/09/09 | 503 | 526 | 503 | 526 | 318,000 |
2015/09/08 | 496 | 501 | 486 | 488 | 231,000 |
2015/09/07 | 489 | 499 | 477 | 496 | 220,000 |
2015/09/04 | 508 | 511 | 482 | 489 | 307,000 |
2015/09/03 | 509 | 512 | 501 | 504 | 317,000 |
2015/09/02 | 486 | 502 | 482 | 496 | 256,000 |
2015/09/01 | 534 | 534 | 500 | 500 | 403,000 |
2015/08/31 | 523 | 544 | 522 | 541 | 359,000 |
2015/08/28 | 515 | 526 | 515 | 523 | 202,000 |
2015/08/27 | 510 | 510 | 502 | 505 | 273,000 |
2015/08/26 | 491 | 502 | 480 | 500 | 435,000 |
2015/08/25 | 496 | 516 | 484 | 489 | 429,000 |
2015/08/24 | 524 | 533 | 509 | 511 | 352,000 |
2015/08/21 | 542 | 552 | 542 | 542 | 318,000 |
2015/08/20 | 561 | 573 | 557 | 558 | 257,000 |
2015/08/19 | 584 | 585 | 570 | 570 | 180,000 |
2015/08/18 | 594 | 595 | 583 | 588 | 214,000 |
2015/08/17 | 594 | 597 | 590 | 594 | 154,000 |
2015/08/14 | 586 | 595 | 580 | 594 | 135,000 |
2015/08/13 | 582 | 590 | 580 | 586 | 300,000 |
2015/08/12 | 595 | 607 | 592 | 606 | 521,000 |
2015/08/11 | 597 | 600 | 592 | 595 | 263,000 |
2015/08/10 | 578 | 598 | 578 | 596 | 468,000 |
2015/08/07 | 573 | 582 | 570 | 577 | 204,000 |
2015/08/06 | 565 | 579 | 562 | 571 | 393,000 |
2015/08/05 | 562 | 565 | 555 | 560 | 106,000 |
2015/08/04 | 569 | 569 | 554 | 562 | 254,000 |
2015/08/03 | 570 | 570 | 564 | 570 | 182,000 |
2015/07/31 | 554 | 569 | 549 | 569 | 443,000 |
2015/07/30 | 550 | 560 | 549 | 555 | 546,000 |
2015/07/29 | 562 | 567 | 542 | 552 | 1,810,000 |
2015/07/28 | 508 | 521 | 506 | 516 | 213,000 |
2015/07/27 | 528 | 530 | 511 | 513 | 166,000 |
2015/07/24 | 546 | 546 | 531 | 535 | 156,000 |
2015/07/23 | 537 | 551 | 536 | 550 | 452,000 |
2015/07/22 | 536 | 540 | 531 | 536 | 89,000 |
2015/07/21 | 540 | 544 | 537 | 539 | 129,000 |
2015/07/17 | 526 | 535 | 526 | 534 | 126,000 |
2015/07/16 | 520 | 528 | 519 | 526 | 170,000 |
2015/07/15 | 541 | 541 | 525 | 530 | 166,000 |
2015/07/14 | 544 | 547 | 536 | 539 | 156,000 |
2015/07/13 | 520 | 540 | 520 | 537 | 256,000 |
2015/07/10 | 529 | 529 | 514 | 517 | 272,000 |
2015/07/09 | 503 | 530 | 495 | 529 | 438,000 |
2015/07/08 | 530 | 531 | 521 | 521 | 597,000 |
2015/07/07 | 512 | 531 | 510 | 523 | 441,000 |
2015/07/06 | 507 | 509 | 500 | 502 | 354,000 |
2015/07/03 | 516 | 518 | 509 | 512 | 140,000 |
2015/07/02 | 509 | 513 | 505 | 511 | 289,000 |
2015/07/01 | 493 | 502 | 493 | 501 | 120,000 |
2015/06/30 | 495 | 497 | 486 | 492 | 164,000 |
2015/06/29 | 499 | 506 | 495 | 495 | 227,000 |
2015/06/26 | 515 | 519 | 508 | 509 | 136,000 |
2015/06/25 | 519 | 528 | 519 | 520 | 184,000 |
2015/06/24 | 524 | 527 | 520 | 524 | 128,000 |
2015/06/23 | 518 | 526 | 516 | 525 | 162,000 |
2015/06/22 | 505 | 512 | 505 | 512 | 84,000 |
2015/06/19 | 510 | 515 | 504 | 508 | 179,000 |
2015/06/18 | 515 | 516 | 508 | 508 | 126,000 |
2015/06/17 | 519 | 520 | 513 | 515 | 109,000 |
2015/06/16 | 522 | 525 | 517 | 517 | 120,000 |
2015/06/15 | 526 | 529 | 522 | 527 | 167,000 |
2015/06/12 | 540 | 540 | 524 | 529 | 370,000 |
2015/06/11 | 534 | 547 | 531 | 544 | 332,000 |
2015/06/10 | 521 | 531 | 521 | 524 | 259,000 |
2015/06/09 | 526 | 527 | 521 | 521 | 268,000 |
2015/06/08 | 534 | 534 | 525 | 530 | 218,000 |
2015/06/05 | 540 | 540 | 528 | 534 | 200,000 |
2015/06/04 | 546 | 547 | 538 | 543 | 207,000 |
2015/06/03 | 545 | 549 | 545 | 547 | 185,000 |
2015/06/02 | 550 | 553 | 545 | 552 | 236,000 |
2015/06/01 | 546 | 550 | 545 | 550 | 241,000 |
2015/05/29 | 545 | 553 | 545 | 551 | 668,000 |
2015/05/28 | 539 | 545 | 537 | 545 | 425,000 |
2015/05/27 | 533 | 540 | 532 | 538 | 361,000 |
2015/05/26 | 529 | 535 | 527 | 533 | 356,000 |
2015/05/25 | 525 | 532 | 520 | 529 | 752,000 |
2015/05/22 | 507 | 509 | 502 | 508 | 143,000 |
2015/05/21 | 510 | 514 | 505 | 505 | 210,000 |
2015/05/20 | 521 | 521 | 510 | 513 | 187,000 |
2015/05/19 | 505 | 519 | 504 | 518 | 270,000 |
2015/05/18 | 497 | 504 | 495 | 504 | 183,000 |
2015/05/15 | 496 | 498 | 492 | 495 | 134,000 |
2015/05/14 | 493 | 493 | 488 | 491 | 227,000 |
2015/05/13 | 491 | 496 | 490 | 493 | 166,000 |
2015/05/12 | 492 | 492 | 486 | 491 | 236,000 |
2015/05/11 | 490 | 493 | 482 | 491 | 320,000 |
2015/05/08 | 489 | 489 | 480 | 480 | 318,000 |
2015/05/07 | 496 | 496 | 483 | 485 | 316,000 |
2015/05/01 | 494 | 497 | 487 | 492 | 430,000 |
2015/04/30 | 506 | 514 | 498 | 500 | 812,000 |
2015/04/28 | 500 | 518 | 500 | 516 | 1,012,000 |
2015/04/27 | 522 | 531 | 520 | 530 | 218,000 |
2015/04/24 | 525 | 525 | 519 | 520 | 174,000 |
2015/04/23 | 525 | 528 | 522 | 527 | 135,000 |
2015/04/22 | 524 | 527 | 523 | 523 | 107,000 |
2015/04/21 | 521 | 523 | 514 | 522 | 176,000 |
2015/04/20 | 520 | 524 | 515 | 521 | 335,000 |
2015/04/17 | 535 | 540 | 529 | 530 | 212,000 |
2015/04/16 | 546 | 547 | 536 | 543 | 339,000 |
2015/04/15 | 543 | 550 | 541 | 546 | 524,000 |
2015/04/14 | 523 | 545 | 522 | 543 | 819,000 |
2015/04/13 | 516 | 524 | 516 | 523 | 297,000 |
2015/04/10 | 523 | 523 | 513 | 515 | 224,000 |
2015/04/09 | 521 | 523 | 518 | 520 | 101,000 |
2015/04/08 | 526 | 528 | 521 | 521 | 161,000 |
2015/04/07 | 512 | 528 | 512 | 526 | 490,000 |
2015/04/06 | 510 | 514 | 508 | 511 | 225,000 |
2015/04/03 | 519 | 521 | 512 | 518 | 180,000 |
2015/04/02 | 514 | 521 | 511 | 518 | 445,000 |
2015/04/01 | 521 | 521 | 512 | 514 | 304,000 |
2015/03/31 | 512 | 525 | 511 | 521 | 521,000 |
2015/03/30 | 520 | 521 | 502 | 507 | 330,000 |
2015/03/27 | 508 | 527 | 507 | 516 | 476,000 |
2015/03/26 | 519 | 520 | 513 | 515 | 496,000 |
2015/03/25 | 527 | 527 | 520 | 521 | 237,000 |
2015/03/24 | 525 | 525 | 518 | 525 | 193,000 |
2015/03/23 | 529 | 529 | 523 | 524 | 210,000 |
2015/03/20 | 511 | 523 | 510 | 521 | 517,000 |
2015/03/19 | 512 | 517 | 508 | 510 | 201,000 |
2015/03/18 | 514 | 516 | 510 | 511 | 237,000 |
2015/03/17 | 516 | 519 | 512 | 514 | 211,000 |
2015/03/16 | 514 | 517 | 513 | 516 | 154,000 |
2015/03/13 | 516 | 517 | 512 | 512 | 310,000 |
2015/03/12 | 512 | 514 | 509 | 513 | 246,000 |
2015/03/11 | 503 | 513 | 501 | 511 | 230,000 |
2015/03/10 | 511 | 513 | 502 | 503 | 372,000 |
2015/03/09 | 510 | 511 | 505 | 506 | 485,000 |
2015/03/06 | 526 | 529 | 517 | 517 | 378,000 |
2015/03/05 | 545 | 549 | 524 | 524 | 535,000 |
2015/03/04 | 525 | 547 | 523 | 542 | 775,000 |
2015/03/03 | 531 | 535 | 529 | 532 | 652,000 |
2015/03/02 | 518 | 531 | 518 | 529 | 575,000 |
2015/02/27 | 511 | 523 | 510 | 518 | 454,000 |
2015/02/26 | 503 | 515 | 502 | 510 | 589,000 |
2015/02/25 | 504 | 507 | 502 | 506 | 464,000 |
2015/02/24 | 500 | 505 | 500 | 503 | 151,000 |
2015/02/23 | 504 | 510 | 496 | 498 | 298,000 |
2015/02/20 | 505 | 506 | 501 | 503 | 232,000 |
2015/02/19 | 505 | 507 | 499 | 503 | 289,000 |
2015/02/18 | 496 | 508 | 496 | 506 | 525,000 |
2015/02/17 | 482 | 495 | 478 | 489 | 353,000 |
2015/02/16 | 476 | 485 | 476 | 478 | 231,000 |
2015/02/13 | 484 | 484 | 473 | 474 | 288,000 |
2015/02/12 | 484 | 488 | 480 | 481 | 237,000 |
2015/02/10 | 476 | 481 | 474 | 481 | 265,000 |
2015/02/09 | 473 | 480 | 471 | 474 | 414,000 |
2015/02/06 | 472 | 473 | 465 | 467 | 215,000 |
2015/02/05 | 473 | 479 | 469 | 470 | 224,000 |
2015/02/04 | 481 | 489 | 473 | 476 | 348,000 |
2015/02/03 | 490 | 496 | 476 | 478 | 425,000 |
2015/02/02 | 489 | 490 | 481 | 487 | 619,000 |
2015/01/30 | 500 | 503 | 491 | 493 | 433,000 |
2015/01/29 | 504 | 515 | 498 | 501 | 829,000 |
2015/01/28 | 500 | 520 | 489 | 504 | 2,703,000 |
2015/01/27 | 451 | 457 | 448 | 456 | 182,000 |
2015/01/26 | 444 | 448 | 444 | 446 | 72,000 |
2015/01/23 | 448 | 448 | 444 | 446 | 96,000 |
2015/01/22 | 445 | 445 | 437 | 441 | 99,000 |
2015/01/21 | 452 | 452 | 440 | 441 | 120,000 |
2015/01/20 | 445 | 452 | 444 | 448 | 145,000 |
2015/01/19 | 447 | 449 | 437 | 439 | 164,000 |
2015/01/16 | 445 | 445 | 434 | 445 | 198,000 |
2015/01/15 | 449 | 454 | 445 | 452 | 119,000 |
2015/01/14 | 452 | 455 | 444 | 444 | 153,000 |
2015/01/13 | 459 | 459 | 445 | 451 | 203,000 |
2015/01/09 | 465 | 472 | 458 | 461 | 318,000 |
2015/01/08 | 470 | 471 | 462 | 463 | 247,000 |
2015/01/07 | 473 | 476 | 463 | 463 | 315,000 |
2015/01/06 | 492 | 493 | 475 | 475 | 302,000 |
2015/01/05 | 490 | 506 | 486 | 502 | 291,000 |