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 |
---|---|---|---|---|---|
2016/12/30 | 417 | 417 | 413 | 416 | 142,000 |
2016/12/29 | 424 | 424 | 416 | 417 | 144,000 |
2016/12/28 | 420 | 428 | 419 | 426 | 127,000 |
2016/12/27 | 415 | 422 | 415 | 420 | 159,000 |
2016/12/26 | 426 | 429 | 419 | 422 | 198,000 |
2016/12/22 | 439 | 439 | 430 | 433 | 131,000 |
2016/12/21 | 444 | 446 | 434 | 436 | 176,000 |
2016/12/20 | 441 | 446 | 441 | 445 | 158,000 |
2016/12/19 | 440 | 446 | 440 | 444 | 117,000 |
2016/12/16 | 442 | 447 | 442 | 445 | 233,000 |
2016/12/15 | 435 | 447 | 435 | 444 | 207,000 |
2016/12/14 | 436 | 438 | 432 | 437 | 131,000 |
2016/12/13 | 433 | 437 | 431 | 436 | 138,000 |
2016/12/12 | 443 | 447 | 436 | 441 | 123,000 |
2016/12/09 | 434 | 445 | 434 | 445 | 237,000 |
2016/12/08 | 443 | 446 | 430 | 437 | 219,000 |
2016/12/07 | 422 | 441 | 422 | 440 | 272,000 |
2016/12/06 | 423 | 426 | 420 | 421 | 196,000 |
2016/12/05 | 427 | 430 | 422 | 425 | 150,000 |
2016/12/02 | 432 | 432 | 423 | 427 | 188,000 |
2016/12/01 | 433 | 439 | 430 | 432 | 260,000 |
2016/11/30 | 436 | 436 | 426 | 429 | 219,000 |
2016/11/29 | 435 | 438 | 433 | 436 | 96,000 |
2016/11/28 | 438 | 438 | 430 | 437 | 135,000 |
2016/11/25 | 443 | 447 | 438 | 441 | 185,000 |
2016/11/24 | 437 | 442 | 433 | 440 | 216,000 |
2016/11/22 | 432 | 437 | 427 | 434 | 167,000 |
2016/11/21 | 433 | 436 | 431 | 434 | 128,000 |
2016/11/18 | 425 | 434 | 425 | 431 | 180,000 |
2016/11/17 | 424 | 427 | 420 | 423 | 173,000 |
2016/11/16 | 433 | 436 | 424 | 429 | 249,000 |
2016/11/15 | 438 | 440 | 423 | 429 | 536,000 |
2016/11/14 | 408 | 418 | 408 | 418 | 266,000 |
2016/11/11 | 406 | 417 | 404 | 404 | 262,000 |
2016/11/10 | 395 | 416 | 395 | 409 | 425,000 |
2016/11/09 | 406 | 409 | 379 | 384 | 503,000 |
2016/11/08 | 404 | 408 | 402 | 407 | 191,000 |
2016/11/07 | 398 | 403 | 398 | 403 | 164,000 |
2016/11/04 | 394 | 399 | 393 | 396 | 173,000 |
2016/11/02 | 397 | 402 | 395 | 398 | 330,000 |
2016/11/01 | 403 | 403 | 397 | 402 | 237,000 |
2016/10/31 | 402 | 405 | 400 | 404 | 342,000 |
2016/10/28 | 409 | 414 | 403 | 409 | 837,000 |
2016/10/27 | 395 | 408 | 389 | 408 | 1,221,000 |
2016/10/26 | 367 | 389 | 365 | 388 | 1,853,000 |
2016/10/25 | 359 | 360 | 354 | 354 | 336,000 |
2016/10/24 | 354 | 357 | 354 | 354 | 151,000 |
2016/10/21 | 354 | 358 | 353 | 354 | 222,000 |
2016/10/20 | 347 | 353 | 347 | 353 | 102,000 |
2016/10/19 | 348 | 350 | 346 | 348 | 90,000 |
2016/10/18 | 347 | 349 | 345 | 348 | 56,000 |
2016/10/17 | 343 | 349 | 343 | 347 | 102,000 |
2016/10/14 | 342 | 345 | 338 | 345 | 105,000 |
2016/10/13 | 350 | 350 | 340 | 342 | 120,000 |
2016/10/12 | 346 | 353 | 346 | 349 | 111,000 |
2016/10/11 | 347 | 354 | 346 | 351 | 92,000 |
2016/10/07 | 351 | 352 | 347 | 350 | 64,000 |
2016/10/06 | 346 | 352 | 345 | 351 | 161,000 |
2016/10/05 | 339 | 347 | 337 | 342 | 145,000 |
2016/10/04 | 339 | 341 | 337 | 339 | 99,000 |
2016/10/03 | 338 | 339 | 336 | 337 | 89,000 |
2016/09/30 | 338 | 338 | 332 | 334 | 136,000 |
2016/09/29 | 337 | 344 | 337 | 342 | 170,000 |
2016/09/28 | 332 | 337 | 331 | 333 | 141,000 |
2016/09/27 | 330 | 339 | 328 | 339 | 139,000 |
2016/09/26 | 340 | 340 | 333 | 333 | 132,000 |
2016/09/23 | 341 | 343 | 338 | 342 | 110,000 |
2016/09/21 | 334 | 341 | 330 | 341 | 176,000 |
2016/09/20 | 332 | 338 | 332 | 335 | 106,000 |
2016/09/16 | 336 | 339 | 335 | 338 | 104,000 |
2016/09/15 | 332 | 333 | 329 | 332 | 111,000 |
2016/09/14 | 339 | 339 | 333 | 334 | 112,000 |
2016/09/13 | 346 | 346 | 336 | 339 | 186,000 |
2016/09/12 | 350 | 352 | 342 | 343 | 227,000 |
2016/09/09 | 351 | 364 | 351 | 360 | 271,000 |
2016/09/08 | 345 | 352 | 345 | 351 | 236,000 |
2016/09/07 | 349 | 351 | 341 | 342 | 175,000 |
2016/09/06 | 344 | 357 | 344 | 355 | 262,000 |
2016/09/05 | 348 | 350 | 344 | 348 | 234,000 |
2016/09/02 | 343 | 343 | 337 | 342 | 132,000 |
2016/09/01 | 346 | 349 | 344 | 346 | 105,000 |
2016/08/31 | 338 | 349 | 338 | 347 | 164,000 |
2016/08/30 | 337 | 342 | 333 | 339 | 188,000 |
2016/08/29 | 322 | 339 | 322 | 338 | 356,000 |
2016/08/26 | 321 | 322 | 318 | 318 | 112,000 |
2016/08/25 | 318 | 324 | 316 | 323 | 184,000 |
2016/08/24 | 317 | 323 | 317 | 318 | 134,000 |
2016/08/23 | 323 | 323 | 317 | 318 | 246,000 |
2016/08/22 | 325 | 327 | 323 | 325 | 144,000 |
2016/08/19 | 324 | 330 | 323 | 324 | 223,000 |
2016/08/18 | 328 | 329 | 322 | 324 | 226,000 |
2016/08/17 | 322 | 335 | 320 | 335 | 444,000 |
2016/08/16 | 337 | 337 | 323 | 323 | 351,000 |
2016/08/15 | 338 | 340 | 337 | 337 | 78,000 |
2016/08/12 | 345 | 345 | 339 | 341 | 156,000 |
2016/08/10 | 346 | 346 | 341 | 345 | 285,000 |
2016/08/09 | 343 | 350 | 343 | 347 | 381,000 |
2016/08/08 | 342 | 348 | 342 | 347 | 339,000 |
2016/08/05 | 337 | 342 | 336 | 340 | 330,000 |
2016/08/04 | 324 | 338 | 324 | 337 | 424,000 |
2016/08/03 | 334 | 334 | 321 | 323 | 580,000 |
2016/08/02 | 339 | 345 | 336 | 339 | 511,000 |
2016/08/01 | 345 | 345 | 334 | 342 | 498,000 |
2016/07/29 | 331 | 355 | 330 | 347 | 730,000 |
2016/07/28 | 327 | 336 | 323 | 333 | 783,000 |
2016/07/27 | 341 | 345 | 320 | 326 | 1,223,000 |
2016/07/26 | 362 | 364 | 354 | 357 | 440,000 |
2016/07/25 | 371 | 374 | 361 | 366 | 410,000 |
2016/07/22 | 368 | 371 | 366 | 371 | 194,000 |
2016/07/21 | 375 | 380 | 373 | 376 | 200,000 |
2016/07/20 | 363 | 376 | 361 | 374 | 327,000 |
2016/07/19 | 362 | 367 | 359 | 366 | 135,000 |
2016/07/15 | 358 | 368 | 358 | 363 | 283,000 |
2016/07/14 | 356 | 360 | 354 | 358 | 206,000 |
2016/07/13 | 358 | 362 | 355 | 359 | 276,000 |
2016/07/12 | 341 | 354 | 341 | 349 | 322,000 |
2016/07/11 | 326 | 339 | 325 | 338 | 300,000 |
2016/07/08 | 321 | 325 | 319 | 321 | 237,000 |
2016/07/07 | 327 | 331 | 320 | 321 | 193,000 |
2016/07/06 | 334 | 334 | 323 | 327 | 252,000 |
2016/07/05 | 347 | 347 | 338 | 340 | 281,000 |
2016/07/04 | 347 | 348 | 344 | 347 | 298,000 |
2016/07/01 | 353 | 353 | 347 | 350 | 328,000 |
2016/06/30 | 350 | 356 | 348 | 350 | 370,000 |
2016/06/29 | 337 | 344 | 337 | 344 | 284,000 |
2016/06/28 | 338 | 339 | 320 | 330 | 601,000 |
2016/06/27 | 341 | 343 | 336 | 338 | 371,000 |
2016/06/24 | 378 | 378 | 331 | 335 | 873,000 |
2016/06/23 | 380 | 381 | 365 | 372 | 1,053,000 |
2016/06/22 | 345 | 351 | 342 | 350 | 326,000 |
2016/06/21 | 336 | 349 | 333 | 349 | 337,000 |
2016/06/20 | 336 | 348 | 335 | 335 | 672,000 |
2016/06/17 | 337 | 346 | 335 | 336 | 561,000 |
2016/06/16 | 340 | 347 | 335 | 337 | 790,000 |
2016/06/15 | 346 | 347 | 330 | 335 | 1,816,000 |
2016/06/14 | 370 | 370 | 339 | 344 | 1,088,000 |
2016/06/13 | 399 | 399 | 369 | 370 | 689,000 |
2016/06/10 | 400 | 401 | 398 | 399 | 264,000 |
2016/06/09 | 405 | 406 | 400 | 402 | 312,000 |
2016/06/08 | 407 | 408 | 402 | 407 | 307,000 |
2016/06/07 | 410 | 410 | 403 | 406 | 463,000 |
2016/06/06 | 419 | 421 | 404 | 407 | 669,000 |
2016/06/03 | 442 | 444 | 428 | 431 | 304,000 |
2016/06/02 | 448 | 448 | 441 | 442 | 222,000 |
2016/06/01 | 453 | 458 | 451 | 454 | 170,000 |
2016/05/31 | 452 | 457 | 450 | 456 | 266,000 |
2016/05/30 | 448 | 452 | 446 | 450 | 176,000 |
2016/05/27 | 445 | 449 | 444 | 446 | 148,000 |
2016/05/26 | 452 | 452 | 443 | 444 | 124,000 |
2016/05/25 | 458 | 458 | 447 | 450 | 143,000 |
2016/05/24 | 447 | 454 | 446 | 450 | 125,000 |
2016/05/23 | 450 | 450 | 442 | 448 | 129,000 |
2016/05/20 | 448 | 453 | 445 | 453 | 161,000 |
2016/05/19 | 451 | 452 | 446 | 446 | 231,000 |
2016/05/18 | 449 | 457 | 444 | 451 | 330,000 |
2016/05/17 | 444 | 450 | 443 | 449 | 282,000 |
2016/05/16 | 447 | 448 | 441 | 443 | 341,000 |
2016/05/13 | 462 | 462 | 446 | 447 | 205,000 |
2016/05/12 | 456 | 463 | 448 | 462 | 282,000 |
2016/05/11 | 457 | 460 | 453 | 457 | 434,000 |
2016/05/10 | 440 | 452 | 434 | 452 | 577,000 |
2016/05/09 | 441 | 441 | 432 | 440 | 500,000 |
2016/05/06 | 441 | 442 | 428 | 441 | 733,000 |
2016/05/02 | 448 | 448 | 427 | 436 | 1,064,000 |
2016/04/28 | 461 | 466 | 451 | 453 | 2,144,000 |
2016/04/27 | 482 | 489 | 459 | 459 | 3,520,000 |
2016/04/26 | 569 | 571 | 549 | 558 | 506,000 |
2016/04/25 | 580 | 584 | 567 | 569 | 342,000 |
2016/04/22 | 570 | 573 | 559 | 570 | 316,000 |
2016/04/21 | 571 | 578 | 566 | 577 | 299,000 |
2016/04/20 | 549 | 562 | 549 | 556 | 258,000 |
2016/04/19 | 548 | 551 | 538 | 542 | 369,000 |
2016/04/18 | 539 | 545 | 526 | 536 | 341,000 |
2016/04/15 | 564 | 564 | 554 | 559 | 132,000 |
2016/04/14 | 560 | 571 | 554 | 564 | 243,000 |
2016/04/13 | 543 | 552 | 542 | 550 | 120,000 |
2016/04/12 | 519 | 544 | 519 | 541 | 169,000 |
2016/04/11 | 524 | 530 | 514 | 527 | 192,000 |
2016/04/08 | 511 | 537 | 507 | 524 | 294,000 |
2016/04/07 | 523 | 537 | 519 | 521 | 297,000 |
2016/04/06 | 524 | 534 | 521 | 523 | 241,000 |
2016/04/05 | 541 | 541 | 522 | 528 | 528,000 |
2016/04/04 | 553 | 555 | 536 | 540 | 298,000 |
2016/04/01 | 577 | 583 | 552 | 553 | 419,000 |
2016/03/31 | 575 | 588 | 575 | 578 | 227,000 |
2016/03/30 | 578 | 580 | 572 | 574 | 90,000 |
2016/03/29 | 570 | 584 | 570 | 583 | 192,000 |
2016/03/28 | 586 | 589 | 578 | 587 | 237,000 |
2016/03/25 | 581 | 584 | 573 | 583 | 202,000 |
2016/03/24 | 585 | 587 | 578 | 578 | 185,000 |
2016/03/23 | 598 | 602 | 583 | 585 | 128,000 |
2016/03/22 | 573 | 602 | 570 | 598 | 424,000 |
2016/03/18 | 565 | 568 | 553 | 559 | 195,000 |
2016/03/17 | 568 | 579 | 564 | 571 | 299,000 |
2016/03/16 | 568 | 572 | 563 | 566 | 199,000 |
2016/03/15 | 572 | 578 | 561 | 577 | 231,000 |
2016/03/14 | 570 | 573 | 565 | 567 | 110,000 |
2016/03/11 | 542 | 566 | 539 | 563 | 263,000 |
2016/03/10 | 540 | 550 | 539 | 545 | 161,000 |
2016/03/09 | 536 | 539 | 528 | 537 | 135,000 |
2016/03/08 | 550 | 554 | 530 | 545 | 164,000 |
2016/03/07 | 570 | 570 | 554 | 556 | 118,000 |
2016/03/04 | 551 | 569 | 551 | 566 | 130,000 |
2016/03/03 | 558 | 558 | 546 | 557 | 236,000 |
2016/03/02 | 557 | 563 | 549 | 558 | 246,000 |
2016/03/01 | 540 | 546 | 529 | 533 | 317,000 |
2016/02/29 | 547 | 559 | 538 | 539 | 344,000 |
2016/02/26 | 544 | 575 | 529 | 537 | 1,045,000 |
2016/02/25 | 513 | 524 | 508 | 519 | 168,000 |
2016/02/24 | 511 | 521 | 500 | 507 | 224,000 |
2016/02/23 | 534 | 537 | 514 | 518 | 174,000 |
2016/02/22 | 505 | 531 | 503 | 529 | 214,000 |
2016/02/19 | 523 | 523 | 502 | 510 | 157,000 |
2016/02/18 | 514 | 532 | 514 | 525 | 263,000 |
2016/02/17 | 510 | 519 | 490 | 497 | 331,000 |
2016/02/16 | 500 | 519 | 500 | 505 | 295,000 |
2016/02/15 | 507 | 510 | 492 | 504 | 192,000 |
2016/02/12 | 491 | 498 | 473 | 481 | 364,000 |
2016/02/10 | 547 | 548 | 511 | 523 | 252,000 |
2016/02/09 | 549 | 556 | 534 | 538 | 358,000 |
2016/02/08 | 552 | 581 | 540 | 575 | 371,000 |
2016/02/05 | 541 | 553 | 540 | 550 | 376,000 |
2016/02/04 | 569 | 573 | 554 | 555 | 322,000 |
2016/02/03 | 592 | 592 | 564 | 570 | 517,000 |
2016/02/02 | 614 | 621 | 607 | 608 | 366,000 |
2016/02/01 | 593 | 623 | 593 | 617 | 590,000 |
2016/01/29 | 584 | 600 | 568 | 587 | 1,515,000 |
2016/01/28 | 612 | 612 | 567 | 574 | 902,000 |
2016/01/27 | 618 | 625 | 602 | 622 | 298,000 |
2016/01/26 | 615 | 618 | 596 | 598 | 315,000 |
2016/01/25 | 626 | 627 | 610 | 622 | 509,000 |
2016/01/22 | 580 | 607 | 579 | 606 | 336,000 |
2016/01/21 | 575 | 593 | 565 | 567 | 495,000 |
2016/01/20 | 600 | 600 | 568 | 569 | 518,000 |
2016/01/19 | 579 | 596 | 576 | 595 | 257,000 |
2016/01/18 | 562 | 583 | 560 | 576 | 282,000 |
2016/01/15 | 583 | 589 | 575 | 581 | 341,000 |
2016/01/14 | 568 | 575 | 553 | 567 | 304,000 |
2016/01/13 | 563 | 591 | 563 | 586 | 293,000 |
2016/01/12 | 582 | 590 | 556 | 558 | 478,000 |
2016/01/08 | 542 | 585 | 542 | 572 | 492,000 |
2016/01/07 | 559 | 559 | 538 | 544 | 407,000 |
2016/01/06 | 574 | 580 | 551 | 566 | 419,000 |
2016/01/05 | 584 | 586 | 567 | 569 | 246,000 |
2016/01/04 | 601 | 606 | 582 | 584 | 370,000 |