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