6798 SMK(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2893694093694023,0007,398.66
1983-12-2793393793393726,0007,375.05
1983-12-2692993092193051,0007,319.95
1983-12-2493093093093016,0007,319.95
1983-12-2393094493093057,0007,319.95
1983-12-2294594994094037,0007,398.66
1983-12-2195095594594596,0007,438.02
1983-12-20941960941955127,0007,516.73
1983-12-1993094993094036,0007,398.66
1983-12-1796096094695045,0007,477.37
1983-12-16978979960960200,0007,556.08
1983-12-15931979931979121,0007,705.63
1983-12-1493093593093142,0007,327.82
1983-12-1392093092092954,0007,312.08
1983-12-12920927920920129,0007,241.24
1983-12-0995095293093091,0007,319.95
1983-12-0896297095896066,0007,556.08
1983-12-07979980960960134,0007,556.08
1983-12-06969988969981126,0007,721.37
1983-12-0596998395597193,0007,642.66
1983-12-0395097094596484,0007,587.56
1983-12-0294895593595037,0007,477.37
1983-12-01950960950958101,0007,540.34
1983-11-30945960938944101,0007,430.15
1983-11-29960961948955118,0007,516.73
1983-11-28963970960964212,0007,587.56
1983-11-26920958920958159,0007,540.34
1983-11-2591092090892087,0007,241.24
1983-11-24920929915920192,0007,241.24
1983-11-22916926911920227,0007,241.24
1983-11-21900907900907263,0007,138.92
1983-11-1989690089689930,0007,075.95
1983-11-18890895885885186,0006,965.76
1983-11-17901907896900145,0007,083.83
1983-11-1689191089190672,0007,131.05
1983-11-1589089289089066,0007,005.12
1983-11-1488189088188769,0006,981.50
1983-11-11865880865874156,0006,879.18
1983-11-10887899855860130,0006,768.99
1983-11-0988789888788755,0006,981.50
1983-11-0888588688588519,0006,965.76
1983-11-0788588788088536,0006,965.76
1983-11-0588188588088526,0006,965.76
1983-11-0488588788588724,0006,981.50
1983-11-02900902886886122,0006,973.63
1983-11-01898902895900125,0007,083.83
1983-10-31900904890899152,0007,075.95
1983-10-2989090088589074,0007,005.12
1983-10-2890391390090034,0007,083.83
1983-10-2788691388691327,0007,186.15
1983-10-2687688187688111,0006,934.28
1983-10-2587488187487636,0006,894.92
1983-10-2489189187988339,0006,950.02
1983-10-2290990990090099,0007,083.83
1983-10-2193093091191357,0007,186.15
1983-10-20901939901939123,0007,390.79
1983-10-1990691090691054,0007,162.53
1983-10-1891093090593051,0007,319.95
1983-10-1791093090593090,0007,319.95
1983-10-1591091090090073,0007,083.83
1983-10-14930930920920156,0007,241.24
1983-10-1393093293093076,0007,319.95
1983-10-12930940930930100,0007,319.95
1983-10-1195095195095055,0007,477.37
1983-10-0794995693195596,0007,516.73
1983-10-0694196094195978,0007,548.21
1983-10-0593194793193759,0007,375.05
1983-10-0493593693093135,0007,327.82
1983-10-0392594092593564,0007,359.31
1983-10-0192993592993554,0007,359.31
1983-09-3094595093093083,0007,319.95
1983-09-29970974949955221,0007,516.73
1983-09-28970980970970133,0007,634.79
1983-09-27971981970980144,0007,713.50
1983-09-26970980960969189,0007,626.92
1983-09-24998998970970141,0007,634.79
1983-09-22986990980990103,0007,792.21
1983-09-211,0001,000990990136,0007,792.21
1983-09-2098099598099073,0007,792.21
1983-09-1999099098098042,0007,713.50
1983-09-17984990980990178,0007,792.21
1983-09-16984990984984113,0007,744.98
1983-09-1497599097599066,0007,792.21
1983-09-131,0001,00097597566,0007,674.14
1983-09-129961,0209901,020169,0008,028.34
1983-09-091,0001,000986986135,0007,760.72
1983-09-081,0101,010995995173,0007,831.56
1983-09-071,0101,0209951,000110,0007,870.92
1983-09-069991,0009961,000178,0007,870.92
1983-09-0599199198598553,0007,752.85
1983-09-0398298297098276,0007,729.24
1983-09-0299099598098270,0007,729.24
1983-09-01997997985987111,0007,768.60
1983-08-311,0001,000985985146,0007,752.85
1983-08-301,0001,0109951,000215,0007,870.92
1983-08-291,0101,0109961,000142,0007,870.92
1983-08-2799099098098146,0007,721.37
1983-08-261,0101,020991998100,0007,855.18
1983-08-251,0101,0201,0101,010174,0007,949.63
1983-08-241,0101,0301,0101,020159,0008,028.34
1983-08-231,0601,0801,0301,060500,0008,343.17
1983-08-221,0201,0601,0201,050667,0008,264.46
1983-08-201,0201,0301,0101,010246,0007,949.63
1983-08-191,0201,0209901,020570,0008,028.34
1983-08-189751,0309711,020727,0008,028.34
1983-08-17951975948975207,0007,674.14
1983-08-16956960951951121,0007,485.24
1983-08-12916929916926103,0007,288.47
1983-08-1191992090591667,0007,209.76
1983-08-1090792890692830,0007,304.21
1983-08-09920920905905140,0007,123.18
1983-08-0890893090592775,0007,296.34
1983-08-0690591190590544,0007,123.18
1983-08-0590791590790843,0007,146.79
1983-08-04920930901906151,0007,131.05
1983-08-03935940901919152,0007,233.37
1983-08-0293495093493558,0007,359.31
1983-08-0193394093393351,0007,343.57
1983-07-3095095093393594,0007,359.31
1983-07-2996196395195563,0007,516.73
1983-07-2896597095696059,0007,556.08
1983-07-27961980955955199,0007,516.73
1983-07-26980980950960116,0007,556.08
1983-07-259801,010975983253,0007,737.11
1983-07-2396597596597598,0007,674.14
1983-07-22978985975975104,0007,674.14
1983-07-21960999955989233,0007,784.34
1983-07-20950955945955110,0007,516.73
1983-07-19960960945950195,0007,477.37
1983-07-1896096094595028,0007,477.37
1983-07-1596097094895551,0007,516.73
1983-07-1495096094196063,0007,556.08
1983-07-1396997595096054,0007,556.08
1983-07-12990990970979121,0007,705.63
1983-07-111,0101,010996996160,0007,839.43
1983-07-099841,0209841,010322,0007,949.63
1983-07-089891,000970994362,0007,823.69
1983-07-07970990970990335,0007,792.21
1983-07-06945969939969296,0007,626.92
1983-07-05940970931949172,0007,469.50
1983-07-04935947930930105,0007,319.95
1983-07-0292593292193163,0007,327.82
1983-07-01925925919925127,0007,280.60
1983-06-3093394092093051,0007,319.95
1983-06-2992093090593083,0007,319.95
1983-06-28950950930930191,0007,319.95
1983-06-27950969950955184,0007,516.73
1983-06-2594094694094552,0007,438.02
1983-06-24947950940950144,0007,477.37
1983-06-2394995094794761,0007,453.76
1983-06-22942952940952218,0007,493.11
1983-06-21951960945952260,0007,493.11
1983-06-20970972950950182,0007,477.37
1983-06-17985990980980180,0007,713.50
1983-06-169921,010985995379,0007,831.56
1983-06-159901,0209751,000511,0007,870.92
1983-06-141,0001,000970970222,0007,634.79
1983-06-131,0101,010995998124,0007,855.18
1983-06-111,0101,0209901,020223,0008,028.34
1983-06-109901,0309801,030492,0008,107.04
1983-06-09965988965988192,0007,776.47
1983-06-08966985956985245,0007,752.85
1983-06-079911,000975975168,0007,674.14
1983-06-061,0001,000985992286,0007,807.95
1983-06-041,0101,020986995274,0007,831.56
1983-06-031,0101,0509951,050260,0008,264.46
1983-06-021,0201,0409951,040316,0008,185.75
1983-06-011,0201,0801,0101,070552,0008,421.88
1983-05-311,0501,0701,0201,050281,0008,264.46
1983-05-309831,0709831,070650,0008,421.88
1983-05-281,0001,000980993482,0007,815.82
1983-05-27987987987987464,0007,768.60
1983-05-269851,020975980764,0007,012.27
1983-05-25945955941955388,0006,833.39
1983-05-2494094693694689,0006,768.99
1983-05-2394594593893894,0006,711.75
1983-05-20940950935948343,0006,783.30
1983-05-19945950930950201,0006,797.61
1983-05-18930947930935130,0006,690.28
1983-05-1792593592492786,0006,633.04
1983-05-1694095092794884,0006,783.30
1983-05-14955960945955311,0006,833.39
1983-05-13916960915956342,0006,840.54
1983-05-12910930910925224,0006,618.73
1983-05-11900921897908269,0006,497.08
1983-05-10901907896897259,0006,418.38
1983-05-0992092591591784,0006,561.48
1983-05-07925934920927161,0006,633.04
1983-05-06940945935945230,0006,761.83
1983-05-04925935900901346,0006,447
1983-05-02939960939955365,0006,833.39
1983-04-30921940921940284,0006,726.06
1983-04-28917926905920468,0006,582.95
1983-04-27915924910915412,0006,547.17
1983-04-26921930906925252,0006,618.73
1983-04-2590191990190179,0006,447
1983-04-23923925909909111,0006,504.24
1983-04-22957957925932356,0006,668.81
1983-04-21971975945960462,0006,869.16
1983-04-20918965918965640,0006,904.94
1983-04-19925925916917347,0006,561.48
1983-04-18895915895915655,0006,547.17
1983-04-158769258759251,181,0006,618.73
1983-04-14866879861866425,0006,196.56
1983-04-13845875845868708,0006,210.87
1983-04-12830845826840361,0006,010.52
1983-04-1181081079981080,0005,795.86
1983-04-0981681680681077,0005,795.86
1983-04-0881681781581740,0005,845.94
1983-04-07825829815815197,0005,831.63
1983-04-0681882581782571,0005,903.19
1983-04-0582082582082127,0005,874.57
1983-04-0482682682182111,0005,874.57
1983-04-0282083282083214,0005,953.28
1983-04-0182583082082025,0005,867.41
1983-03-3182083581583566,0005,974.74
1983-03-3082082081081536,0005,831.63
1983-03-29834835825835222,0005,974.74
1983-03-2884084082183028,0005,938.96
1983-03-2682884481884435,0006,039.14
1983-03-25841848835848146,0006,067.76
1983-03-24853862848851361,0006,089.23
1983-03-23832858832853497,0006,103.54
1983-03-22837845830832289,0005,953.28
1983-03-18830850828831486,0005,946.12
1983-03-17824830809830359,0005,938.96
1983-03-16819826815824415,0005,896.03
1983-03-15809842800828805,0005,924.65
1983-03-14806816805813156,0005,817.32
1983-03-12808819800819433,0005,860.26
1983-03-118158458138381,441,9995,996.21
1983-03-10750775739765496,0005,473.86
1983-03-0974574571772583,0005,187.65
1983-03-08753755739745249,0005,330.76
1983-03-07725754725749218,0005,359.38
1983-03-05700740700732159,0005,237.74
1983-03-0470170168570097,0005,008.77
1983-03-0365568265568169,0004,872.81
1983-03-02655660645648238,0004,636.69
1983-03-0163865063865060,0004,651
1983-02-2863464563463443,0004,536.51
1983-02-2664565564464433,0004,608.06
1983-02-2564065963265955,0004,715.40
1983-02-2463063563063029,0004,507.89
1983-02-2361862561662080,0004,436.33
1983-02-2262562561861818,0004,422.02
1983-02-2164164161561616,0004,407.71
1983-02-1865965964864823,0004,636.69
1983-02-1766066565966035,0004,722.55
1983-02-1662262261561525,0004,400.56
1983-02-1562162562162142,0004,443.49
1983-02-14615616610616102,0004,407.71
1983-02-1261562061561559,0004,400.56
1983-02-106216216206216,0004,443.49
1983-02-0962062162062113,0004,443.49
1983-02-0862062062062046,0004,436.33
1983-02-0762062362062010,0004,436.33
1983-02-0562062062062021,0004,436.33
1983-02-046156206156209,0004,436.33
1983-02-036156156156151,0004,400.56
1983-02-026156156156156,0004,400.56
1983-02-0161961961361522,0004,400.56
1983-01-316256256156209,0004,436.33
1983-01-296136156136158,0004,400.56
1983-01-2862062061361561,0004,400.56
1983-01-2761362061362043,0004,436.33
1983-01-2661262061261222,0004,379.09
1983-01-2561262061262012,0004,436.33
1983-01-246156206156204,0004,436.33
1983-01-2261262061262020,0004,436.33
1983-01-2162563061563029,0004,507.89
1983-01-2062062562062513,0004,472.11
1983-01-1964464461262161,0004,443.49
1983-01-1865065064464530,0004,615.22
1983-01-1765065065065053,0004,651
1983-01-14655655650650333,0004,651
1983-01-1365066065066013,0004,722.55
1983-01-126506506496499,0004,643.84
1983-01-1165065064864837,0004,636.69
1983-01-10650660650660109,0004,722.55
1983-01-086806806806809,0004,865.66
1983-01-0768968968968919,0004,930.06
1983-01-066907006906994,0005,001.61
1983-01-0570670669069015,0004,937.21
1983-01-047107107097106,0005,080.32

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