6798 SMK(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2879580179579547,0006,883.12
1984-12-2780680680080345,0006,952.38
1984-12-2680481180380340,0006,952.38
1984-12-2581181180080022,0006,926.41
1984-12-2480180679180363,0006,952.38
1984-12-2282082180080023,0006,926.41
1984-12-2183083682183030,0007,186.15
1984-12-2083684083683645,0007,238.10
1984-12-1985285284084094,0007,272.73
1984-12-18840855840840116,0007,272.73
1984-12-1783083682983673,0007,238.10
1984-12-1581182081182057,0007,099.57
1984-12-1480981580981088,0007,012.99
1984-12-1381081181081039,0007,012.99
1984-12-1279281579181564,0007,056.28
1984-12-1179279279079038,0006,839.83
1984-12-1079579579279233,0006,857.14
1984-12-0780080279579557,0006,883.12
1984-12-0680080080080050,0006,926.41
1984-12-0579980179879989,0006,917.75
1984-12-0479579579279360,0006,865.80
1984-12-0379379579279531,0006,883.12
1984-12-0179579579179319,0006,865.80
1984-11-3080080079079066,0006,839.83
1984-11-2980781480180199,0006,935.06
1984-11-2881081080580631,0006,978.35
1984-11-2780881580581077,0007,012.99
1984-11-2680881580681278,0007,030.30
1984-11-24810812809811143,0007,021.65
1984-11-2280981980981168,0007,021.65
1984-11-2181081080580876,0006,995.67
1984-11-2081381380581118,0007,021.65
1984-11-1980581080080352,0006,952.38
1984-11-1781381480080052,0006,926.41
1984-11-1681681981081561,0007,056.28
1984-11-1582482482082046,0007,099.57
1984-11-1482683082582596,0007,142.86
1984-11-1382683082582664,0007,151.52
1984-11-1282683082082641,0007,151.52
1984-11-0981681981681685,0007,064.94
1984-11-0882082581681933,0007,090.91
1984-11-07840840816816101,0007,064.94
1984-11-0587087186786750,0007,506.49
1984-11-0288088287187164,0007,541.13
1984-11-0189589588288236,0007,636.36
1984-10-3189690089089548,0007,748.92
1984-10-30881890881890144,0007,705.63
1984-10-2988789088788796,0007,679.65
1984-10-2789089088188122,0007,627.71
1984-10-26906907900900134,0007,792.21
1984-10-2590691590690727,0007,852.81
1984-10-24905907903906101,0007,844.16
1984-10-2390591690590689,0007,844.16
1984-10-22911924910915108,0007,922.08
1984-10-2091492491492466,0008,000
1984-10-19920925919924152,0008,000
1984-10-18903918900900120,0007,792.21
1984-10-1792492490890899,0007,861.47
1984-10-16922931921925106,0008,008.66
1984-10-1590592490391669,0007,930.74
1984-10-12911913902910154,0007,878.79
1984-10-1191191591191490,0007,913.42
1984-10-0993093091591581,0007,922.08
1984-10-0894494493093085,0008,051.95
1984-10-0693094092694065,0008,138.53
1984-10-05912940911930145,0008,051.95
1984-10-0494094091191188,0007,887.45
1984-10-0393995493995080,0008,225.11
1984-10-02952960950959130,0008,303.03
1984-10-011,0001,000980982363,0008,502.16
1984-09-29980995980995193,0008,614.72
1984-09-289781,0209701,000849,0008,658.01
1984-09-27955980950980563,0008,484.85
1984-09-26940960940960206,0008,311.69
1984-09-25935945930940109,0008,138.53
1984-09-2293593592893547,0008,095.24
1984-09-2193593593093249,0008,069.26
1984-09-2093093893093131,0008,060.61
1984-09-1994094093293259,0008,069.26
1984-09-1893095592595571,0008,268.40
1984-09-17970970956960190,0008,311.69
1984-09-14964965956965292,0008,354.98
1984-09-13939958930948212,0008,207.79
1984-09-12917940917940137,0008,138.53
1984-09-1190092089692064,0007,965.37
1984-09-1091491490190122,0007,800.87
1984-09-0791291490891492,0007,913.42
1984-09-0691991991091267,0007,896.10
1984-09-0592993692593644,0008,103.90
1984-09-0495195194094150,0008,147.19
1984-09-0395795893794031,0008,138.53
1984-09-0196596595196065,0008,311.69
1984-08-3197998095596586,0008,354.98
1984-08-30996996970979132,0008,476.19
1984-08-29969997969997526,0008,632.03
1984-08-28947969947961282,0008,320.35
1984-08-27945950940950162,0008,225.11
1984-08-2594594894094267,0008,155.84
1984-08-24926950926940197,0008,138.53
1984-08-23939960931940398,0008,138.53
1984-08-22910940900931379,0008,060.61
1984-08-2190090489589580,0007,748.92
1984-08-20885900885895321,0007,748.92
1984-08-18890899885890212,0007,705.63
1984-08-17900900881891236,0007,714.29
1984-08-16900905891900158,0007,792.21
1984-08-15889920880918238,0007,948.05
1984-08-14889893880890155,0007,705.63
1984-08-13850890850880118,0007,619.05
1984-08-10850880840840263,0007,272.73
1984-08-0982083081583072,0007,186.15
1984-08-0882082881981919,0007,090.91
1984-08-0785085083083040,0007,186.15
1984-08-0685085583985071,0007,359.31
1984-08-04850864840854161,0007,393.94
1984-08-03825840815839206,0007,264.07
1984-08-0276179576179598,0006,883.12
1984-08-0177277575075547,0006,536.80
1984-07-3178078075576020,0006,580.09
1984-07-3078179078178153,0006,761.90
1984-07-2877579077579089,0006,839.83
1984-07-27755765755765113,0006,623.38
1984-07-2674275474274689,0006,458.87
1984-07-2574175074174266,0006,424.24
1984-07-2473074572074545,0006,450.22
1984-07-2374075074074024,0006,406.93
1984-07-2176176174275074,0006,493.51
1984-07-20750755750751137,0006,502.16
1984-07-1977077376076177,0006,588.74
1984-07-1878278577578354,0006,779.22
1984-07-1776177076177012,0006,666.67
1984-07-1676076576076032,0006,580.09
1984-07-1378278377978042,0006,753.25
1984-07-1278678778678711,0006,813.85
1984-07-1178278578278523,0006,796.54
1984-07-1079580078278237,0006,770.56
1984-07-0979580379380042,0006,926.41
1984-07-077867927857908,0006,839.83
1984-07-0679079078278210,0006,770.56
1984-07-0579379378178216,0006,770.56
1984-07-0479379679279230,0006,857.14
1984-07-0380180179279333,0006,865.80
1984-07-0280580980180123,0006,935.06
1984-06-3080080780080115,0006,935.06
1984-06-2982082780581044,0007,012.99
1984-06-2880082579282567,0007,142.86
1984-06-2779480579480576,0006,969.70
1984-06-2679280079279556,0006,883.12
1984-06-2580080078678624,0006,805.19
1984-06-2378378678178112,0006,761.90
1984-06-2278178178078126,0006,761.90
1984-06-2178578578178331,0006,779.22
1984-06-2076577576577520,0006,709.96
1984-06-1976076576076135,0006,588.74
1984-06-1875075074075026,0006,493.51
1984-06-1675075075075027,0006,493.51
1984-06-1481081078079035,0006,839.83
1984-06-1282983082782932,0007,177.49
1984-06-1183083082882912,0007,177.49
1984-06-088308308308308,0007,186.15
1984-06-0783583582882827,0007,168.83
1984-06-068358398288288,0007,168.83
1984-06-0585585582982915,0007,177.49
1984-06-048548558498519,0007,367.97
1984-06-028518558508555,0007,402.60
1984-06-0183085083084015,0007,272.73
1984-05-3185585583083013,0007,186.15
1984-05-3086386385686017,0007,445.89
1984-05-2986186186186149,0007,454.55
1984-05-288018018018015,0006,935.06
1984-05-26862882862874190,0006,879.18
1984-05-25893895881882120,0006,942.15
1984-05-24890905890905287,0007,123.18
1984-05-2389090088989080,0007,005.12
1984-05-2290090088090096,0007,083.83
1984-05-2193093091591568,0007,201.89
1984-05-1993093092093035,0007,319.95
1984-05-1891094091093052,0007,319.95
1984-05-1795595594995053,0007,477.37
1984-05-1697597996596598,0007,595.44
1984-05-15966985960980145,0007,713.50
1984-05-1498598596696638,0007,603.31
1984-05-111,0001,0009801,00083,0007,870.92
1984-05-101,0501,0501,0201,03058,0008,107.04
1984-05-091,0501,0601,0501,06047,0008,343.17
1984-05-081,0801,0801,0501,05044,0008,264.46
1984-05-071,0901,0901,0701,07030,0008,421.88
1984-05-041,0901,1001,0701,09064,0008,579.30
1984-05-021,1001,1001,0901,09055,0008,579.30
1984-05-011,0801,1001,0701,08030,0008,500.59
1984-04-281,0601,0901,0601,06044,0008,343.17
1984-04-271,0701,0901,0601,06086,0008,343.17
1984-04-261,0901,0901,0701,07057,0008,421.88
1984-04-251,1001,1201,0601,060113,0008,343.17
1984-04-241,1001,1401,0901,09056,0008,579.30
1984-04-231,1201,1301,0901,12031,0008,815.43
1984-04-211,1001,1501,1001,14086,0008,972.85
1984-04-201,1201,1501,1201,12024,0008,815.43
1984-04-191,1501,1501,0601,10055,0008,658.01
1984-04-181,1501,1601,1501,15041,0009,051.55
1984-04-171,1601,1701,1501,150146,0009,051.55
1984-04-161,1601,1601,1501,15020,0009,051.55
1984-04-131,1701,2001,1501,160224,0009,130.26
1984-04-121,1601,1701,1601,160117,0009,130.26
1984-04-111,1601,1901,1601,160102,0009,130.26
1984-04-101,1701,1701,1501,16083,0009,130.26
1984-04-091,1601,2001,1601,17076,0009,208.97
1984-04-071,1701,1701,1501,16034,0009,130.26
1984-04-061,1401,1801,1401,18080,0009,287.68
1984-04-051,2301,2301,2001,200123,0009,445.10
1984-04-041,1501,2201,1501,210116,0009,523.81
1984-04-031,2001,2101,1401,140209,0008,972.85
1984-04-021,2501,2601,2001,200212,0009,445.10
1984-03-311,2601,2601,2301,230193,0009,681.23
1984-03-301,2001,2701,2001,270485,0009,996.06
1984-03-291,2101,2201,2001,210205,0009,523.81
1984-03-281,2201,2201,1901,190296,0009,366.39
1984-03-271,1801,2001,1801,200148,0009,445.10
1984-03-261,1801,2001,1701,190174,0009,366.39
1984-03-241,1901,1901,1801,18071,0009,287.68
1984-03-231,2001,2001,1801,200130,0009,445.10
1984-03-221,2001,2001,1701,190134,0009,366.39
1984-03-211,2201,2301,1601,190181,0009,366.39
1984-03-191,2401,2401,2001,210202,0009,523.81
1984-03-171,2401,2401,2101,240622,0009,759.94
1984-03-161,1901,2301,1801,220809,0009,602.52
1984-03-151,1801,2001,1701,190644,0009,366.39
1984-03-141,1201,1801,1201,150472,0009,051.55
1984-03-131,1301,1501,1201,120148,0008,815.43
1984-03-121,1601,1601,1201,120136,0008,815.43
1984-03-091,1301,1601,1301,150321,0009,051.55
1984-03-081,1101,1301,1001,130141,0008,894.14
1984-03-071,1401,1501,1001,110189,0008,736.72
1984-03-061,1601,1601,1401,140604,0008,972.85
1984-03-051,1801,1801,1301,150568,0009,051.55
1984-03-031,1801,1901,1501,170648,0009,208.97
1984-03-021,0801,1701,0801,160917,0009,130.26
1984-03-011,1201,1301,0801,120245,0008,815.43
1984-02-291,1101,1301,1001,130157,0008,894.14
1984-02-281,1701,1701,1001,100793,0008,658.01
1984-02-271,1001,1501,1001,150782,0009,051.55
1984-02-251,1001,1201,0901,100426,0008,658.01
1984-02-241,0501,0801,0501,080370,0008,500.59
1984-02-231,0501,0601,0501,06062,0008,343.17
1984-02-221,0601,0601,0401,060245,0008,343.17
1984-02-211,0501,0701,0501,060278,0008,343.17
1984-02-201,0401,0701,0401,050147,0008,264.46
1984-02-181,0201,0501,0201,04053,0008,185.75
1984-02-171,0201,0501,0201,04072,0008,185.75
1984-02-161,0101,0201,0101,02040,0008,028.34
1984-02-151,0201,0301,0101,010109,0007,949.63
1984-02-141,0201,0301,0101,010126,0007,949.63
1984-02-131,0201,0401,0201,03077,0008,107.04
1984-02-101,0501,0501,0301,05090,0008,264.46
1984-02-091,0501,0501,0201,020108,0008,028.34
1984-02-081,1101,1101,0601,060530,0008,343.17
1984-02-071,0701,1101,0601,100548,0008,658.01
1984-02-061,0901,0901,0501,070278,0008,421.88
1984-02-041,1001,1101,0801,080603,0008,500.59
1984-02-031,0601,1201,0601,100716,0008,658.01
1984-02-021,1001,1001,0701,080691,0008,500.59
1984-02-011,0401,1401,0401,1101,682,0008,736.72
1984-01-319981,0209921,010191,0007,949.63
1984-01-301,0401,0501,0101,040291,0008,185.75
1984-01-281,0401,0401,0201,040389,0008,185.75
1984-01-279811,0509811,020467,0008,028.34
1984-01-26976984975978112,0007,697.76
1984-01-2596198095197686,0007,682.02
1984-01-2496096795196484,0007,587.56
1984-01-23988988946961132,0007,563.95
1984-01-21999999980989218,0007,784.34
1984-01-20950999943999241,0007,863.05
1984-01-1994995093294095,0007,398.66
1984-01-1893095093095094,0007,477.37
1984-01-1791993491993488,0007,351.44
1984-01-1389192089092082,0007,241.24
1984-01-1289589588089066,0007,005.12
1984-01-1191593091591568,0007,201.89
1984-01-1092593092592549,0007,280.60
1984-01-0992694592693530,0007,359.31
1984-01-0793593593593528,0007,359.31
1984-01-0694595594094556,0007,438.02
1984-01-0594595994595581,0007,516.73
1984-01-0494995094594510,0007,438.02

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