6798 SMK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,315	2,331	2,291	2,300	16,400	2,300
2023-06-07	2,315	2,335	2,305	2,314	22,400	2,314
2023-06-06	2,327	2,327	2,265	2,307	32,100	2,307
2023-06-05	2,368	2,368	2,327	2,333	20,700	2,333
2023-06-02	2,283	2,330	2,283	2,318	13,800	2,318
2023-06-01	2,281	2,321	2,281	2,288	14,100	2,288
2023-05-31	2,331	2,336	2,277	2,281	27,500	2,281
2023-05-30	2,367	2,378	2,335	2,337	12,400	2,337
2023-05-29	2,382	2,382	2,331	2,358	39,400	2,358
2023-05-26	2,394	2,413	2,337	2,345	25,500	2,345
2023-05-25	2,428	2,429	2,392	2,408	14,100	2,408
2023-05-24	2,396	2,415	2,393	2,405	9,300	2,405
2023-05-23	2,436	2,460	2,382	2,405	17,400	2,405
2023-05-22	2,452	2,452	2,439	2,447	6,400	2,447
2023-05-19	2,385	2,454	2,385	2,449	19,600	2,449
2023-05-18	2,387	2,412	2,383	2,392	13,300	2,392
2023-05-17	2,373	2,392	2,370	2,378	8,600	2,378
2023-05-16	2,384	2,387	2,369	2,384	11,600	2,384
2023-05-15	2,380	2,403	2,380	2,403	8,800	2,403
2023-05-12	2,369	2,389	2,360	2,378	10,600	2,378
2023-05-11	2,407	2,407	2,380	2,383	12,300	2,383
2023-05-10	2,456	2,459	2,397	2,408	25,000	2,408
2023-05-09	2,495	2,497	2,465	2,465	11,100	2,465
2023-05-08	2,460	2,492	2,437	2,490	16,700	2,490
2023-05-02	2,426	2,465	2,420	2,450	31,400	2,450
2023-05-01	2,406	2,426	2,387	2,422	23,900	2,422
2023-04-28	2,487	2,520	2,372	2,423	55,300	2,423
2023-04-27	2,454	2,493	2,452	2,467	13,700	2,467
2023-04-26	2,492	2,492	2,443	2,443	15,900	2,443
2023-04-25	2,510	2,542	2,499	2,505	23,700	2,505
2023-04-24	2,541	2,541	2,506	2,510	16,900	2,510
2023-04-21	2,543	2,582	2,543	2,555	17,400	2,555
2023-04-20	2,548	2,566	2,548	2,557	9,200	2,557
2023-04-19	2,545	2,548	2,527	2,548	4,100	2,548
2023-04-18	2,557	2,569	2,534	2,559	8,900	2,559
2023-04-17	2,552	2,552	2,510	2,535	10,100	2,535
2023-04-14	2,560	2,560	2,544	2,552	14,200	2,552
2023-04-13	2,566	2,567	2,545	2,560	17,800	2,560
2023-04-12	2,529	2,574	2,515	2,568	25,500	2,568
2023-04-11	2,475	2,528	2,475	2,528	29,900	2,528
2023-04-10	2,425	2,471	2,421	2,471	19,800	2,471
2023-04-07	2,432	2,434	2,410	2,421	10,000	2,421
2023-04-06	2,420	2,424	2,404	2,409	20,300	2,409
2023-04-05	2,470	2,470	2,427	2,441	21,700	2,441
2023-04-04	2,494	2,504	2,477	2,496	25,000	2,496
2023-04-03	2,480	2,498	2,450	2,498	17,100	2,498
2023-03-31	2,455	2,484	2,452	2,462	22,800	2,462
2023-03-30	2,460	2,465	2,429	2,455	21,500	2,455
2023-03-29	2,488	2,514	2,479	2,510	39,700	2,510
2023-03-28	2,470	2,485	2,453	2,470	16,500	2,470
2023-03-27	2,466	2,479	2,458	2,469	12,000	2,469
2023-03-24	2,429	2,472	2,429	2,458	19,400	2,458
2023-03-23	2,440	2,468	2,422	2,468	19,000	2,468
2023-03-22	2,449	2,467	2,436	2,449	11,600	2,449
2023-03-20	2,426	2,441	2,405	2,406	12,100	2,406
2023-03-17	2,451	2,468	2,420	2,445	20,800	2,445
2023-03-16	2,458	2,458	2,417	2,442	29,000	2,442
2023-03-15	2,500	2,516	2,470	2,496	25,400	2,496
2023-03-14	2,465	2,488	2,423	2,434	34,800	2,434
2023-03-13	2,503	2,525	2,483	2,515	31,700	2,515
2023-03-10	2,565	2,578	2,540	2,550	31,400	2,550
2023-03-09	2,607	2,620	2,588	2,599	18,700	2,599
2023-03-08	2,556	2,600	2,550	2,593	27,100	2,593
2023-03-07	2,587	2,587	2,565	2,575	14,800	2,575
2023-03-06	2,600	2,600	2,568	2,589	21,400	2,589
2023-03-03	2,525	2,582	2,521	2,578	36,000	2,578
2023-03-02	2,570	2,570	2,516	2,519	31,600	2,519
2023-03-01	2,562	2,583	2,548	2,565	21,400	2,565
2023-02-28	2,587	2,601	2,555	2,562	18,000	2,562
2023-02-27	2,612	2,613	2,561	2,586	29,700	2,586
2023-02-24	2,575	2,605	2,554	2,605	28,100	2,605
2023-02-22	2,517	2,583	2,516	2,562	29,900	2,562
2023-02-21	2,503	2,552	2,500	2,536	29,200	2,536
2023-02-20	2,499	2,510	2,486	2,500	19,800	2,500
2023-02-17	2,475	2,497	2,465	2,497	14,100	2,497
2023-02-16	2,474	2,497	2,474	2,493	17,100	2,493
2023-02-15	2,486	2,490	2,469	2,479	18,800	2,479
2023-02-14	2,423	2,469	2,400	2,465	39,500	2,465
2023-02-13	2,378	2,381	2,352	2,373	14,900	2,373
2023-02-10	2,350	2,380	2,350	2,366	10,400	2,366
2023-02-09	2,360	2,382	2,354	2,365	5,800	2,365
2023-02-08	2,387	2,398	2,348	2,365	9,500	2,365
2023-02-07	2,367	2,384	2,354	2,377	18,000	2,377
2023-02-06	2,353	2,389	2,352	2,364	23,000	2,364
2023-02-03	2,327	2,345	2,320	2,341	12,900	2,341
2023-02-02	2,337	2,337	2,315	2,326	13,600	2,326
2023-02-01	2,348	2,355	2,330	2,335	20,500	2,335
2023-01-31	2,315	2,350	2,302	2,344	24,200	2,344
2023-01-30	2,330	2,349	2,302	2,310	56,800	2,310
2023-01-27	2,507	2,509	2,306	2,319	160,800	2,319
2023-01-26	2,473	2,473	2,430	2,457	25,600	2,457
2023-01-25	2,444	2,465	2,431	2,456	17,900	2,456
2023-01-24	2,390	2,449	2,390	2,445	31,900	2,445
2023-01-23	2,400	2,410	2,382	2,385	18,700	2,385
2023-01-20	2,354	2,397	2,354	2,389	12,400	2,389
2023-01-19	2,334	2,360	2,334	2,343	7,400	2,343
2023-01-18	2,354	2,380	2,334	2,362	13,400	2,362
2023-01-17	2,316	2,343	2,312	2,334	13,800	2,334
2023-01-16	2,320	2,320	2,287	2,295	15,200	2,295
2023-01-13	2,300	2,332	2,290	2,328	12,000	2,328
2023-01-12	2,363	2,363	2,307	2,307	17,200	2,307
2023-01-11	2,306	2,350	2,306	2,350	3,200	2,350
2023-01-10	2,311	2,334	2,305	2,306	13,000	2,306
2023-01-06	2,232	2,306	2,230	2,306	12,600	2,306
2023-01-05	2,250	2,279	2,234	2,242	19,000	2,242
2023-01-04	2,301	2,301	2,270	2,273	11,400	2,273

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