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 |
---|---|---|---|---|---|
2017/12/29 | 628 | 641 | 627 | 636 | 288,000 |
2017/12/28 | 621 | 629 | 618 | 624 | 351,000 |
2017/12/27 | 620 | 627 | 616 | 625 | 224,000 |
2017/12/26 | 604 | 622 | 604 | 613 | 343,000 |
2017/12/25 | 611 | 614 | 600 | 604 | 346,000 |
2017/12/22 | 599 | 619 | 599 | 609 | 545,000 |
2017/12/21 | 592 | 606 | 592 | 599 | 607,000 |
2017/12/20 | 568 | 599 | 566 | 598 | 1,074,000 |
2017/12/19 | 545 | 567 | 540 | 567 | 785,000 |
2017/12/18 | 537 | 544 | 531 | 543 | 353,000 |
2017/12/15 | 534 | 534 | 520 | 531 | 342,000 |
2017/12/14 | 510 | 536 | 510 | 534 | 422,000 |
2017/12/13 | 512 | 513 | 503 | 508 | 247,000 |
2017/12/12 | 508 | 514 | 508 | 512 | 201,000 |
2017/12/11 | 515 | 515 | 505 | 510 | 145,000 |
2017/12/08 | 505 | 514 | 505 | 510 | 139,000 |
2017/12/07 | 506 | 510 | 502 | 510 | 309,000 |
2017/12/06 | 515 | 515 | 501 | 502 | 188,000 |
2017/12/05 | 526 | 526 | 514 | 517 | 345,000 |
2017/12/04 | 524 | 533 | 519 | 527 | 334,000 |
2017/12/01 | 520 | 525 | 515 | 522 | 277,000 |
2017/11/30 | 521 | 524 | 510 | 514 | 403,000 |
2017/11/29 | 530 | 534 | 523 | 526 | 167,000 |
2017/11/28 | 535 | 536 | 524 | 525 | 203,000 |
2017/11/27 | 522 | 530 | 521 | 529 | 242,000 |
2017/11/24 | 518 | 522 | 513 | 522 | 124,000 |
2017/11/22 | 525 | 525 | 516 | 520 | 165,000 |
2017/11/21 | 501 | 522 | 501 | 520 | 396,000 |
2017/11/20 | 501 | 503 | 495 | 497 | 156,000 |
2017/11/17 | 506 | 514 | 501 | 501 | 273,000 |
2017/11/16 | 495 | 508 | 495 | 502 | 167,000 |
2017/11/15 | 516 | 516 | 496 | 501 | 340,000 |
2017/11/14 | 522 | 527 | 521 | 524 | 157,000 |
2017/11/13 | 533 | 533 | 519 | 519 | 197,000 |
2017/11/10 | 517 | 529 | 515 | 528 | 201,000 |
2017/11/09 | 532 | 539 | 520 | 530 | 335,000 |
2017/11/08 | 533 | 536 | 528 | 532 | 130,000 |
2017/11/07 | 519 | 537 | 516 | 537 | 340,000 |
2017/11/06 | 531 | 532 | 517 | 518 | 307,000 |
2017/11/02 | 529 | 532 | 521 | 527 | 284,000 |
2017/11/01 | 540 | 546 | 532 | 534 | 403,000 |
2017/10/31 | 534 | 540 | 527 | 533 | 408,000 |
2017/10/30 | 560 | 564 | 536 | 540 | 623,000 |
2017/10/27 | 521 | 570 | 518 | 564 | 1,362,000 |
2017/10/26 | 495 | 529 | 495 | 520 | 1,059,000 |
2017/10/25 | 515 | 522 | 482 | 487 | 2,815,000 |
2017/10/24 | 519 | 520 | 504 | 520 | 648,000 |
2017/10/23 | 526 | 529 | 525 | 526 | 233,000 |
2017/10/20 | 522 | 526 | 519 | 521 | 148,000 |
2017/10/19 | 527 | 528 | 508 | 522 | 451,000 |
2017/10/18 | 531 | 534 | 526 | 528 | 177,000 |
2017/10/17 | 541 | 547 | 532 | 534 | 298,000 |
2017/10/16 | 538 | 548 | 536 | 543 | 290,000 |
2017/10/13 | 530 | 536 | 525 | 532 | 165,000 |
2017/10/12 | 525 | 540 | 525 | 532 | 212,000 |
2017/10/11 | 536 | 539 | 524 | 526 | 199,000 |
2017/10/10 | 523 | 540 | 518 | 536 | 307,000 |
2017/10/06 | 515 | 525 | 512 | 523 | 185,000 |
2017/10/05 | 533 | 533 | 515 | 516 | 210,000 |
2017/10/04 | 527 | 541 | 522 | 533 | 467,000 |
2017/10/03 | 529 | 529 | 515 | 525 | 172,000 |
2017/10/02 | 525 | 532 | 523 | 526 | 279,000 |
2017/09/29 | 520 | 525 | 514 | 520 | 239,000 |
2017/09/28 | 506 | 521 | 506 | 520 | 242,000 |
2017/09/27 | 514 | 522 | 502 | 504 | 444,000 |
2017/09/26 | 495 | 524 | 491 | 516 | 578,000 |
2017/09/25 | 491 | 502 | 490 | 497 | 382,000 |
2017/09/22 | 485 | 488 | 472 | 487 | 371,000 |
2017/09/21 | 494 | 494 | 479 | 482 | 294,000 |
2017/09/20 | 490 | 493 | 483 | 487 | 228,000 |
2017/09/19 | 479 | 492 | 479 | 490 | 246,000 |
2017/09/15 | 472 | 481 | 472 | 479 | 368,000 |
2017/09/14 | 474 | 479 | 469 | 472 | 150,000 |
2017/09/13 | 481 | 483 | 478 | 479 | 142,000 |
2017/09/12 | 480 | 487 | 476 | 481 | 278,000 |
2017/09/11 | 466 | 481 | 465 | 478 | 620,000 |
2017/09/08 | 447 | 470 | 443 | 462 | 922,000 |
2017/09/07 | 433 | 441 | 432 | 439 | 209,000 |
2017/09/06 | 430 | 434 | 426 | 427 | 267,000 |
2017/09/05 | 448 | 448 | 433 | 435 | 136,000 |
2017/09/04 | 458 | 458 | 444 | 446 | 129,000 |
2017/09/01 | 462 | 463 | 454 | 457 | 153,000 |
2017/08/31 | 453 | 457 | 448 | 456 | 239,000 |
2017/08/30 | 453 | 454 | 445 | 452 | 242,000 |
2017/08/29 | 451 | 455 | 443 | 450 | 416,000 |
2017/08/28 | 466 | 470 | 449 | 450 | 336,000 |
2017/08/25 | 470 | 470 | 463 | 466 | 163,000 |
2017/08/24 | 465 | 469 | 462 | 468 | 105,000 |
2017/08/23 | 472 | 473 | 462 | 465 | 146,000 |
2017/08/22 | 460 | 471 | 459 | 467 | 227,000 |
2017/08/21 | 452 | 468 | 452 | 464 | 330,000 |
2017/08/18 | 467 | 469 | 452 | 452 | 496,000 |
2017/08/17 | 473 | 481 | 469 | 477 | 226,000 |
2017/08/16 | 464 | 475 | 464 | 471 | 330,000 |
2017/08/15 | 491 | 497 | 463 | 463 | 390,000 |
2017/08/14 | 486 | 490 | 478 | 483 | 336,000 |
2017/08/10 | 479 | 501 | 479 | 500 | 752,000 |
2017/08/09 | 484 | 484 | 474 | 479 | 276,000 |
2017/08/08 | 473 | 485 | 473 | 482 | 360,000 |
2017/08/07 | 471 | 477 | 466 | 477 | 128,000 |
2017/08/04 | 463 | 478 | 460 | 478 | 395,000 |
2017/08/03 | 464 | 466 | 462 | 463 | 115,000 |
2017/08/02 | 462 | 467 | 456 | 466 | 150,000 |
2017/08/01 | 466 | 466 | 449 | 455 | 263,000 |
2017/07/31 | 470 | 473 | 464 | 466 | 207,000 |
2017/07/28 | 476 | 479 | 467 | 474 | 502,000 |
2017/07/27 | 432 | 480 | 432 | 479 | 1,670,000 |
2017/07/26 | 442 | 473 | 422 | 430 | 1,769,000 |
2017/07/25 | 443 | 443 | 436 | 438 | 299,000 |
2017/07/24 | 442 | 443 | 436 | 443 | 213,000 |
2017/07/21 | 448 | 448 | 434 | 441 | 332,000 |
2017/07/20 | 440 | 455 | 436 | 451 | 482,000 |
2017/07/19 | 441 | 442 | 434 | 434 | 170,000 |
2017/07/18 | 431 | 447 | 427 | 447 | 209,000 |
2017/07/14 | 433 | 437 | 430 | 434 | 152,000 |
2017/07/13 | 435 | 437 | 431 | 433 | 209,000 |
2017/07/12 | 442 | 448 | 435 | 436 | 258,000 |
2017/07/11 | 441 | 447 | 439 | 445 | 169,000 |
2017/07/10 | 453 | 453 | 444 | 446 | 174,000 |
2017/07/07 | 442 | 455 | 438 | 448 | 626,000 |
2017/07/06 | 424 | 445 | 423 | 444 | 665,000 |
2017/07/05 | 415 | 423 | 413 | 422 | 279,000 |
2017/07/04 | 432 | 433 | 414 | 417 | 311,000 |
2017/07/03 | 431 | 434 | 428 | 431 | 230,000 |
2017/06/30 | 423 | 430 | 417 | 430 | 321,000 |
2017/06/29 | 426 | 432 | 420 | 431 | 253,000 |
2017/06/28 | 425 | 429 | 420 | 421 | 271,000 |
2017/06/27 | 420 | 426 | 420 | 423 | 409,000 |
2017/06/26 | 417 | 420 | 414 | 415 | 142,000 |
2017/06/23 | 421 | 423 | 414 | 417 | 237,000 |
2017/06/22 | 416 | 422 | 415 | 420 | 302,000 |
2017/06/21 | 422 | 424 | 414 | 415 | 322,000 |
2017/06/20 | 410 | 434 | 410 | 421 | 1,341,000 |
2017/06/19 | 397 | 411 | 393 | 408 | 580,000 |
2017/06/16 | 382 | 402 | 380 | 389 | 1,506,000 |
2017/06/15 | 378 | 380 | 376 | 379 | 196,000 |
2017/06/14 | 382 | 383 | 377 | 380 | 173,000 |
2017/06/13 | 379 | 385 | 379 | 382 | 343,000 |
2017/06/12 | 379 | 382 | 376 | 381 | 168,000 |
2017/06/09 | 375 | 381 | 373 | 380 | 268,000 |
2017/06/08 | 377 | 379 | 376 | 376 | 174,000 |
2017/06/07 | 378 | 378 | 372 | 375 | 235,000 |
2017/06/06 | 387 | 387 | 378 | 378 | 252,000 |
2017/06/05 | 389 | 389 | 384 | 387 | 245,000 |
2017/06/02 | 387 | 390 | 386 | 389 | 337,000 |
2017/06/01 | 383 | 388 | 383 | 383 | 137,000 |
2017/05/31 | 384 | 386 | 381 | 382 | 213,000 |
2017/05/30 | 385 | 385 | 381 | 383 | 101,000 |
2017/05/29 | 387 | 389 | 384 | 385 | 104,000 |
2017/05/26 | 392 | 393 | 388 | 390 | 199,000 |
2017/05/25 | 393 | 399 | 391 | 392 | 313,000 |
2017/05/24 | 392 | 393 | 390 | 391 | 198,000 |
2017/05/23 | 391 | 391 | 387 | 389 | 155,000 |
2017/05/22 | 388 | 391 | 385 | 390 | 198,000 |
2017/05/19 | 380 | 384 | 380 | 384 | 110,000 |
2017/05/18 | 380 | 381 | 377 | 381 | 223,000 |
2017/05/17 | 389 | 389 | 383 | 385 | 268,000 |
2017/05/16 | 389 | 391 | 387 | 391 | 216,000 |
2017/05/15 | 394 | 394 | 387 | 387 | 224,000 |
2017/05/12 | 397 | 398 | 390 | 394 | 240,000 |
2017/05/11 | 399 | 402 | 395 | 397 | 420,000 |
2017/05/10 | 393 | 401 | 393 | 396 | 700,000 |
2017/05/09 | 392 | 393 | 387 | 390 | 371,000 |
2017/05/08 | 397 | 397 | 388 | 391 | 513,000 |
2017/05/02 | 386 | 391 | 384 | 385 | 237,000 |
2017/05/01 | 385 | 389 | 378 | 382 | 246,000 |
2017/04/28 | 392 | 392 | 382 | 384 | 227,000 |
2017/04/27 | 400 | 400 | 388 | 389 | 473,000 |
2017/04/26 | 405 | 419 | 395 | 402 | 1,393,000 |
2017/04/25 | 387 | 400 | 384 | 400 | 303,000 |
2017/04/24 | 387 | 389 | 381 | 382 | 147,000 |
2017/04/21 | 380 | 388 | 377 | 387 | 172,000 |
2017/04/20 | 374 | 380 | 374 | 375 | 78,000 |
2017/04/19 | 375 | 377 | 371 | 375 | 83,000 |
2017/04/18 | 373 | 378 | 373 | 376 | 66,000 |
2017/04/17 | 367 | 370 | 364 | 369 | 74,000 |
2017/04/14 | 368 | 373 | 365 | 372 | 53,000 |
2017/04/13 | 375 | 375 | 367 | 368 | 191,000 |
2017/04/12 | 382 | 382 | 375 | 379 | 167,000 |
2017/04/11 | 381 | 383 | 378 | 381 | 63,000 |
2017/04/10 | 383 | 386 | 382 | 384 | 67,000 |
2017/04/07 | 382 | 385 | 379 | 380 | 98,000 |
2017/04/06 | 390 | 390 | 375 | 378 | 249,000 |
2017/04/05 | 392 | 395 | 389 | 389 | 165,000 |
2017/04/04 | 400 | 400 | 389 | 391 | 271,000 |
2017/04/03 | 399 | 400 | 395 | 398 | 160,000 |
2017/03/31 | 407 | 414 | 396 | 396 | 267,000 |
2017/03/30 | 404 | 407 | 401 | 404 | 175,000 |
2017/03/29 | 407 | 407 | 404 | 406 | 109,000 |
2017/03/28 | 407 | 407 | 403 | 407 | 175,000 |
2017/03/27 | 406 | 407 | 402 | 403 | 270,000 |
2017/03/24 | 407 | 409 | 405 | 407 | 240,000 |
2017/03/23 | 410 | 411 | 405 | 407 | 207,000 |
2017/03/22 | 425 | 426 | 410 | 410 | 269,000 |
2017/03/21 | 439 | 440 | 431 | 431 | 128,000 |
2017/03/17 | 440 | 442 | 437 | 441 | 97,000 |
2017/03/16 | 440 | 445 | 436 | 442 | 86,000 |
2017/03/15 | 441 | 443 | 441 | 442 | 49,000 |
2017/03/14 | 437 | 444 | 437 | 443 | 102,000 |
2017/03/13 | 442 | 442 | 438 | 438 | 60,000 |
2017/03/10 | 435 | 440 | 435 | 439 | 136,000 |
2017/03/09 | 432 | 436 | 429 | 436 | 41,000 |
2017/03/08 | 433 | 433 | 424 | 430 | 115,000 |
2017/03/07 | 435 | 436 | 432 | 433 | 59,000 |
2017/03/06 | 440 | 441 | 433 | 435 | 60,000 |
2017/03/03 | 437 | 439 | 436 | 437 | 65,000 |
2017/03/02 | 447 | 447 | 433 | 437 | 181,000 |
2017/03/01 | 442 | 443 | 438 | 441 | 98,000 |
2017/02/28 | 438 | 443 | 438 | 440 | 139,000 |
2017/02/27 | 441 | 443 | 435 | 439 | 117,000 |
2017/02/24 | 438 | 444 | 434 | 444 | 115,000 |
2017/02/23 | 441 | 441 | 432 | 439 | 82,000 |
2017/02/22 | 426 | 441 | 426 | 441 | 199,000 |
2017/02/21 | 422 | 425 | 420 | 425 | 41,000 |
2017/02/20 | 420 | 423 | 419 | 422 | 34,000 |
2017/02/17 | 421 | 425 | 421 | 423 | 78,000 |
2017/02/16 | 426 | 427 | 421 | 424 | 37,000 |
2017/02/15 | 424 | 427 | 423 | 424 | 84,000 |
2017/02/14 | 420 | 424 | 418 | 421 | 154,000 |
2017/02/13 | 421 | 421 | 419 | 420 | 66,000 |
2017/02/10 | 415 | 418 | 414 | 417 | 80,000 |
2017/02/09 | 408 | 411 | 405 | 409 | 116,000 |
2017/02/08 | 408 | 413 | 408 | 412 | 77,000 |
2017/02/07 | 410 | 413 | 409 | 409 | 111,000 |
2017/02/06 | 428 | 428 | 411 | 414 | 162,000 |
2017/02/03 | 419 | 425 | 414 | 423 | 222,000 |
2017/02/02 | 429 | 429 | 415 | 416 | 163,000 |
2017/02/01 | 410 | 425 | 409 | 423 | 201,000 |
2017/01/31 | 417 | 419 | 408 | 411 | 542,000 |
2017/01/30 | 437 | 448 | 427 | 428 | 489,000 |
2017/01/27 | 433 | 433 | 425 | 433 | 102,000 |
2017/01/26 | 430 | 431 | 425 | 431 | 96,000 |
2017/01/25 | 426 | 426 | 421 | 422 | 110,000 |
2017/01/24 | 413 | 417 | 412 | 415 | 115,000 |
2017/01/23 | 415 | 418 | 414 | 414 | 68,000 |
2017/01/20 | 414 | 420 | 412 | 419 | 65,000 |
2017/01/19 | 416 | 418 | 412 | 414 | 91,000 |
2017/01/18 | 412 | 412 | 405 | 411 | 193,000 |
2017/01/17 | 418 | 418 | 412 | 416 | 139,000 |
2017/01/16 | 426 | 431 | 418 | 421 | 136,000 |
2017/01/13 | 435 | 435 | 430 | 432 | 78,000 |
2017/01/12 | 435 | 439 | 430 | 436 | 174,000 |
2017/01/11 | 431 | 436 | 430 | 435 | 77,000 |
2017/01/10 | 431 | 435 | 428 | 432 | 117,000 |
2017/01/06 | 435 | 436 | 426 | 431 | 185,000 |
2017/01/05 | 433 | 439 | 432 | 439 | 177,000 |
2017/01/04 | 422 | 434 | 421 | 433 | 140,000 |