6798 SMK(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-022,5802,5802,4822,49041,7002,490
2022-12-012,6482,6482,5812,59019,8002,590
2022-11-302,6722,6722,6342,63911,3002,639
2022-11-292,6852,6892,6512,67213,1002,672
2022-11-282,7492,7552,6912,69614,0002,696
2022-11-252,7542,7972,7162,76918,4002,769
2022-11-242,7192,7782,7152,77320,4002,773
2022-11-222,7242,7402,6822,69518,3002,695
2022-11-212,6862,7152,6602,7158,6002,715
2022-11-182,6412,6812,6182,66710,4002,667
2022-11-172,6582,6662,6132,62711,3002,627
2022-11-162,6832,7082,6662,6868,7002,686
2022-11-152,6002,6852,5802,68218,6002,682
2022-11-142,6022,6542,6012,61914,1002,619
2022-11-112,7192,7262,6032,61814,4002,618
2022-11-102,6472,7182,5702,67917,8002,679
2022-11-092,6662,7002,6622,67912,5002,679
2022-11-082,6202,6672,6172,6628,1002,662
2022-11-072,5842,6332,5692,6207,6002,620
2022-11-042,6402,6492,5842,58425,8002,584
2022-11-022,6912,6912,6412,64115,2002,641
2022-11-012,6512,7042,6322,70315,0002,703
2022-10-312,6172,6812,6172,65117,9002,651
2022-10-282,6802,6862,5792,58152,3002,581
2022-10-272,7432,7602,6842,69726,3002,697
2022-10-262,7192,7842,6602,74387,3002,743
2022-10-252,6602,8572,6112,707383,2002,707
2022-10-242,6222,6662,6222,65028,2002,650
2022-10-212,5392,5922,5392,58216,1002,582
2022-10-202,5872,5872,5252,53315,8002,533
2022-10-192,5272,6392,5272,61032,4002,610
2022-10-182,5102,5372,4992,5279,1002,527
2022-10-172,4492,5052,4352,49813,2002,498
2022-10-142,4392,4752,4172,44910,5002,449
2022-10-132,3922,4242,3922,4085,3002,408
2022-10-122,4062,4152,3862,40612,4002,406
2022-10-112,4072,4572,3822,40514,1002,405
2022-10-072,4042,4722,3932,42915,5002,429
2022-10-062,3322,4472,3322,44012,4002,440
2022-10-052,3672,3872,3472,3479,7002,347
2022-10-042,3682,3792,3342,35013,5002,350
2022-10-032,3302,3642,3052,32212,5002,322
2022-09-302,3382,3852,3092,33014,1002,330
2022-09-292,3382,4092,3382,35119,6002,351
2022-09-282,3102,3272,2582,32317,6002,323
2022-09-272,3472,3522,3222,3397,2002,339
2022-09-262,3752,3752,3192,32314,3002,323
2022-09-222,3732,4222,3622,41813,9002,418
2022-09-212,4222,4232,3902,39014,7002,390
2022-09-202,4072,4912,4072,4404,3002,440
2022-09-162,4312,4412,4052,40816,5002,408
2022-09-152,4842,4842,4262,4317,3002,431
2022-09-142,4552,4642,4292,4595,5002,459
2022-09-132,4702,4832,4592,4795,9002,479
2022-09-122,5342,5372,4822,4825,7002,482
2022-09-092,4932,5082,4812,49410,5002,494
2022-09-082,4392,5072,4392,49311,7002,493
2022-09-072,4092,4632,3752,43815,9002,438
2022-09-062,4152,4302,3902,40710,3002,407
2022-09-052,4622,4622,4052,41513,1002,415
2022-09-022,4812,4902,4462,46210,8002,462
2022-09-012,4622,4922,4412,48020,9002,480
2022-08-312,5452,5452,4652,4657,9002,465
2022-08-302,5632,5632,5122,5455,2002,545
2022-08-292,4932,5412,4932,54010,3002,540
2022-08-262,5772,5782,5352,55513,2002,555
2022-08-252,5292,5892,5272,57727,2002,577
2022-08-242,4812,5602,4812,51431,9002,514
2022-08-232,4102,5202,4002,48130,9002,481
2022-08-222,3922,4332,3672,42712,1002,427
2022-08-192,3492,3982,3492,39321,7002,393
2022-08-182,3152,3482,3072,3488,4002,348
2022-08-172,3012,3452,3002,3269,7002,326
2022-08-162,3332,3332,2922,3009,0002,300
2022-08-152,3272,3372,3172,3357,6002,335
2022-08-122,2752,3192,2682,31911,6002,319
2022-08-102,2512,2642,2222,2597,4002,259
2022-08-092,2922,3242,2492,25414,3002,254
2022-08-082,2762,3442,2732,31715,7002,317
2022-08-052,2402,2862,2332,28414,9002,284
2022-08-042,2282,2622,2232,23910,5002,239
2022-08-032,2442,2442,2112,22315,1002,223
2022-08-022,2452,2632,2132,23910,8002,239
2022-08-012,2082,2632,2012,25016,5002,250
2022-07-292,1862,2152,1702,20515,2002,205
2022-07-282,2612,2772,1702,18058,3002,180
2022-07-272,3912,3912,2462,26051,5002,260
2022-07-262,2202,3892,2202,351146,9002,351
2022-07-252,3182,3182,1912,20519,1002,205
2022-07-222,1992,2802,1832,23017,6002,230
2022-07-212,1732,1992,1732,1996,5002,199
2022-07-202,1592,1802,1502,18011,1002,180
2022-07-192,1352,1402,1172,1402,1002,140
2022-07-152,1282,1282,1082,1202,7002,120
2022-07-142,1272,1342,1052,1283,1002,128
2022-07-132,1132,1282,1112,1183,0002,118
2022-07-122,1262,1262,1092,1128,2002,112
2022-07-112,1242,1592,1242,1479,1002,147
2022-07-082,1332,1652,1082,12319,6002,123
2022-07-072,1152,1362,0912,1329,2002,132
2022-07-062,1212,1212,0972,0975,5002,097
2022-07-052,1872,2002,1322,14124,2002,141
2022-07-042,1472,1572,1152,15724,9002,157
2022-07-012,1002,1062,0722,10515,2002,105
2022-06-302,1392,1592,0852,08512,3002,085
2022-06-292,0602,1662,0602,16617,6002,166
2022-06-282,0802,0932,0692,0903,6002,090
2022-06-272,0872,0912,0752,0813,4002,081
2022-06-242,1122,1122,0632,08712,9002,087
2022-06-232,0942,0972,0602,0726,8002,072
2022-06-222,0882,0902,0512,0906,9002,090
2022-06-212,0462,0802,0462,0697,2002,069
2022-06-202,0752,0772,0192,0377,9002,037
2022-06-172,0882,0962,0652,07411,3002,074
2022-06-162,1152,1202,0922,1077,7002,107
2022-06-152,1322,1532,0912,09114,0002,091
2022-06-142,1212,1532,1022,1537,1002,153
2022-06-132,1302,1362,1192,1307,1002,130
2022-06-102,1982,2002,1602,16411,7002,164
2022-06-092,1532,1832,1532,1758,8002,175
2022-06-082,1602,1792,1602,1796,7002,179
2022-06-072,1662,1822,1492,15411,1002,154
2022-06-062,1282,1542,1222,15410,2002,154
2022-06-032,1492,1502,0852,12235,5002,122
2022-06-022,1682,1682,1152,12418,1002,124
2022-06-012,1802,1982,1532,16319,4002,163
2022-05-312,1642,1902,1612,1775,5002,177
2022-05-302,1742,1892,1382,17627,2002,176
2022-05-272,1852,1862,1542,1654,5002,165
2022-05-262,1732,1862,1532,1865,2002,186
2022-05-252,1742,1742,1372,1516,3002,151
2022-05-242,1782,1812,1262,1408,0002,140
2022-05-232,1482,1992,1482,1884,2002,188
2022-05-202,0992,1722,0992,1477,7002,147
2022-05-192,1502,1502,1082,1089,3002,108
2022-05-182,1712,1832,1512,1636,0002,163
2022-05-172,1742,2102,1592,1877,3002,187
2022-05-162,2002,2192,1622,1747,0002,174
2022-05-132,1212,1982,1212,1988,8002,198
2022-05-122,1282,1442,1062,1366,9002,136
2022-05-112,1432,1542,1282,1281,9002,128
2022-05-102,1392,1762,1202,1628,8002,162
2022-05-092,1842,1932,1472,1477,3002,147
2022-05-062,2222,2222,1872,2125,7002,212
2022-05-022,1922,2092,1432,20917,6002,209
2022-04-282,1482,1872,1332,1645,2002,164
2022-04-272,0902,1612,0652,16123,5002,161
2022-04-262,1432,1432,1062,1156,3002,115
2022-04-252,1442,1442,1262,1397,5002,139
2022-04-222,1562,1812,1232,1658,9002,165
2022-04-212,2002,2002,1472,1587,0002,158
2022-04-202,1662,1982,1662,1984,0002,198
2022-04-192,1402,1802,1402,1689,7002,168
2022-04-182,1642,1642,1182,1328,2002,132
2022-04-152,1802,1852,1542,1846,6002,184
2022-04-142,1452,2082,1452,2085,3002,208
2022-04-132,1072,1602,1072,14510,2002,145
2022-04-122,1232,1472,1182,1298,9002,129
2022-04-112,1242,1702,1242,1419,2002,141
2022-04-082,1402,1832,1242,1379,4002,137
2022-04-072,1922,1922,1222,1408,8002,140
2022-04-062,2702,2702,1952,2039,7002,203
2022-04-052,2772,3002,2752,28311,8002,283
2022-04-042,2652,2722,2312,2468,5002,246
2022-04-012,2102,2682,1852,26810,0002,268
2022-03-312,2762,2902,2312,2319,7002,231
2022-03-302,2652,2772,2312,27711,1002,277
2022-03-292,2802,2862,2632,2859,4002,285
2022-03-282,2892,2912,2552,2848,3002,284
2022-03-252,2982,2982,2452,2739,7002,273
2022-03-242,2292,2902,2122,29011,7002,290
2022-03-232,2242,2452,2192,24112,7002,241
2022-03-222,2042,2202,1882,22013,1002,220
2022-03-182,1602,2132,1602,2138,6002,213
2022-03-172,1812,2072,1692,1889,3002,188
2022-03-162,2002,2002,1562,1758,7002,175
2022-03-152,1812,2052,1732,19914,9002,199
2022-03-142,2032,2222,1842,19410,5002,194
2022-03-112,0832,1792,0832,17916,2002,179
2022-03-102,0682,1442,0682,11918,8002,119
2022-03-092,0472,0762,0232,02310,9002,023
2022-03-082,0722,0952,0252,03717,2002,037
2022-03-072,1092,1092,0552,0879,7002,087
2022-03-042,1772,1892,1292,1294,7002,129
2022-03-032,2252,2252,1672,1777,2002,177
2022-03-022,1992,1992,1612,1719,8002,171
2022-03-012,2132,2132,1662,1716,3002,171
2022-02-282,1502,2302,1462,21311,7002,213
2022-02-252,1282,1402,0982,1389,7002,138
2022-02-242,1352,1352,0652,10012,7002,100
2022-02-222,1432,1662,1352,1406,2002,140
2022-02-212,1632,1802,1542,1801,2002,180
2022-02-182,1552,1762,1382,1735,2002,173
2022-02-172,2202,2202,1682,1694,9002,169
2022-02-162,1862,2232,1682,2236,4002,223
2022-02-152,1622,1902,1372,1387,9002,138
2022-02-142,1912,1912,1242,17412,1002,174
2022-02-102,2262,2262,2002,2113,1002,211
2022-02-092,2482,2482,2082,2089,0002,208
2022-02-082,2122,2492,1902,2497,1002,249
2022-02-072,1742,1912,1512,1639,0002,163
2022-02-042,1952,2042,1662,1988,9002,198
2022-02-032,2132,2202,1902,1978,9002,197
2022-02-022,1702,2142,1592,21417,4002,214
2022-02-012,1762,1762,1382,16014,9002,160
2022-01-312,1112,1562,0992,1449,7002,144
2022-01-282,1002,1112,0362,11119,8002,111
2022-01-272,1222,1332,0302,03027,0002,030
2022-01-262,1462,1732,1052,13616,5002,136
2022-01-252,2082,2152,0752,12340,0002,123
2022-01-242,1542,2022,1522,1929,9002,192
2022-01-212,1502,1672,1442,1675,6002,167
2022-01-202,1682,1912,1392,17311,8002,173
2022-01-192,1932,2012,1502,15019,6002,150
2022-01-182,2322,2502,2042,20813,2002,208
2022-01-172,2142,2382,2142,2384,1002,238
2022-01-142,2902,2902,2122,22315,3002,223
2022-01-132,2932,2932,2552,27413,2002,274
2022-01-122,2022,3192,2022,31513,0002,315
2022-01-112,2522,2522,2022,2089,9002,208
2022-01-072,3182,3182,2412,25212,3002,252
2022-01-062,2932,3032,2662,26811,3002,268
2022-01-052,3402,3402,2982,3249,3002,324
2022-01-042,3822,3822,2942,32111,6002,321

分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-09-25]1株→1.05株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-05-27]1株→1.1株