6798 SMK(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2866566566066018,0006,285.71
1985-12-2766567566566612,0006,342.86
1985-12-2667467466566519,0006,333.33
1985-12-2567567967167922,0006,466.67
1985-12-2467967967067737,0006,447.62
1985-12-2367967966567014,0006,380.95
1985-12-2166168066068010,0006,476.19
1985-12-2068068065165229,0006,209.52
1985-12-1967968067068021,0006,476.19
1985-12-1869069068068024,0006,476.19
1985-12-1771771769069338,0006,600
1985-12-1672172671671632,0006,819.05
1985-12-13725730710719103,0006,847.62
1985-12-12737738725725161,0006,904.76
1985-12-11713737713737209,0007,019.05
1985-12-10695713690713206,0006,790.48
1985-12-0969569568869532,0006,619.05
1985-12-0769069068268521,0006,523.81
1985-12-0669269668068076,0006,476.19
1985-12-05670682665680101,0006,476.19
1985-12-0467567566567036,0006,380.95
1985-12-0368068067467525,0006,428.57
1985-12-0267067067067018,0006,380.95
1985-11-3067567566566517,0006,333.33
1985-11-2966067866067516,0006,428.57
1985-11-2867067066066040,0006,285.71
1985-11-2767467467067250,0006,400
1985-11-2667867866567846,0006,457.14
1985-11-2569569568068076,0006,476.19
1985-11-22690690680690133,0006,571.43
1985-11-21695700690690291,0006,571.43
1985-11-20658690655685290,0006,523.81
1985-11-19655658650658104,0006,266.67
1985-11-1864965564565584,0006,238.10
1985-11-1664565064065016,0006,190.48
1985-11-1564964963564022,0006,095.24
1985-11-1464064563063038,0006,000
1985-11-1364065064064040,0006,095.24
1985-11-1263764063764046,0006,095.24
1985-11-1164564563763823,0006,076.19
1985-11-0863964363763862,0006,076.19
1985-11-0763464163063831,0006,076.19
1985-11-0662964062963532,0006,047.62
1985-11-0564064062662722,0005,971.43
1985-11-0264464463564415,0006,133.33
1985-11-0165065064364343,0006,123.81
1985-10-3166066065065034,0006,190.48
1985-10-3065966064865053,0006,190.48
1985-10-2967968065066072,0006,285.71
1985-10-2866068065168095,0006,476.19
1985-10-2664066064066032,0006,285.71
1985-10-2566066063863875,0006,076.19
1985-10-2463163162063056,0006,000
1985-10-2363064063063555,0006,047.62
1985-10-226356356306307,0006,000
1985-10-2163164062562544,0005,952.38
1985-10-1963063063063013,0006,000
1985-10-1863563563163229,0006,019.05
1985-10-1762162662162552,0005,952.38
1985-10-1661062060162020,0005,904.76
1985-10-1561761760961013,0005,809.52
1985-10-1461861861561610,0005,866.67
1985-10-1161161561061531,0005,857.14
1985-10-0960461060361024,0005,809.52
1985-10-085956005956007,0005,714.29
1985-10-0760160159559519,0005,666.67
1985-10-0559960059559517,0005,666.67
1985-10-046006006006002,0005,714.29
1985-10-035845845845841,0005,561.90
1985-10-0258058358058312,0005,552.38
1985-10-0156858156858112,0005,533.33
1985-09-3056656756556510,0005,380.95
1985-09-2859560059059020,0005,619.05
1985-09-276006005965969,0005,676.19
1985-09-2661061060260222,0005,733.33
1985-09-2562762760860828,0005,790.48
1985-09-2460162560162014,0005,904.76
1985-09-215996005966006,0005,714.29
1985-09-2060060060060017,0005,714.29
1985-09-1960561059559525,0005,666.67
1985-09-1861661661561513,0005,857.14
1985-09-176226226156159,0005,857.14
1985-09-1362462462062129,0005,914.29
1985-09-1262162261962034,0005,904.76
1985-09-1160561260361247,0005,828.57
1985-09-1060160760060566,0005,761.90
1985-09-0959860059560014,0005,714.29
1985-09-0760060059659624,0005,676.19
1985-09-065986005985998,0005,704.76
1985-09-0559660059659620,0005,676.19
1985-09-0460060059460017,0005,714.29
1985-09-0360160160060025,0005,714.29
1985-09-0261261260560511,0005,761.90
1985-08-3161261261161212,0005,828.57
1985-08-3062062060260220,0005,733.33
1985-08-2960562160062029,0005,904.76
1985-08-2861561560060122,0005,723.81
1985-08-2761861861061520,0005,857.14
1985-08-2661962061961925,0005,895.24
1985-08-246206216196199,0005,895.24
1985-08-2362162562062016,0005,904.76
1985-08-226216216206205,0005,904.76
1985-08-2162062061661932,0005,895.24
1985-08-2062062061561944,0005,895.24
1985-08-1962262262062018,0005,904.76
1985-08-176206306206203,0005,904.76
1985-08-1661862561862011,0005,904.76
1985-08-1564064063563513,0006,047.62
1985-08-146356356356351,0006,047.62
1985-08-136156186156189,0005,885.71
1985-08-1261563961561516,0005,857.14
1985-08-096306306056057,0005,761.90
1985-08-086406416406414,0006,104.76
1985-08-0764766164064026,0006,095.24
1985-08-0665066064566032,0006,285.71
1985-08-0564565064565027,0006,190.48
1985-08-0364565064565023,0006,190.48
1985-08-0265565565465511,0006,238.10
1985-08-0161564161564122,0006,104.76
1985-07-316056106056108,0005,809.52
1985-07-3060560558458431,0005,561.90
1985-07-296196196106105,0005,809.52
1985-07-2663163162062049,0005,904.76
1985-07-2563264063163143,0006,009.52
1985-07-2463264063164029,0006,095.24
1985-07-236406506316319,0006,009.52
1985-07-2265565564064023,0006,095.24
1985-07-2066966966566558,0006,333.33
1985-07-1967567867067026,0006,380.95
1985-07-1868068067167520,0006,428.57
1985-07-1767167166567029,0006,380.95
1985-07-1667467467067012,0006,380.95
1985-07-1568068567067032,0006,380.95
1985-07-1266668166568033,0006,476.19
1985-07-1169369466566538,0006,333.33
1985-07-1069069269069217,0006,590.48
1985-07-0970270269269274,0006,590.48
1985-07-0870271070170244,0006,685.71
1985-07-067027027027021,0006,685.71
1985-07-0570070669070035,0006,666.67
1985-07-0470070570070549,0006,714.29
1985-07-0370271070271046,0006,761.90
1985-07-0271271271071016,0006,761.90
1985-07-0170670670070251,0006,685.71
1985-06-297067067057054,0006,714.29
1985-06-2870171070170510,0006,714.29
1985-06-2770070170070113,0006,676.19
1985-06-2670970970070016,0006,666.67
1985-06-2570071069171081,0006,761.90
1985-06-2469569969569923,0006,657.14
1985-06-226926926916915,0006,580.95
1985-06-21699699690690102,0006,571.43
1985-06-2070170169569915,0006,657.14
1985-06-1970070270070048,0006,666.67
1985-06-1870070069570045,0006,666.67
1985-06-1770170370070124,0006,676.19
1985-06-1570670670070013,0006,666.67
1985-06-1472072070570515,0006,714.29
1985-06-1373073072873017,0006,952.38
1985-06-1274074073073015,0006,952.38
1985-06-1172073272073223,0006,971.43
1985-06-1072072572072019,0006,857.14
1985-06-0772172272172218,0006,876.19
1985-06-0673073072973015,0006,952.38
1985-06-0573073072972911,0006,942.86
1985-06-0473773770070017,0006,666.67
1985-06-0374574572574026,0007,047.62
1985-06-0176076074174113,0007,057.14
1985-05-3178478774074118,0007,057.14
1985-05-3076079076078972,0007,514.29
1985-05-2974076074076031,0007,238.10
1985-05-2875075074875018,0007,142.86
1985-05-2783583581782991,0007,177.49
1985-05-2584384383083244,0007,203.46
1985-05-24840853840844173,0007,307.36
1985-05-2383085583083189,0007,194.81
1985-05-22818830818825113,0007,142.86
1985-05-2182082581882539,0007,142.86
1985-05-2082082581682034,0007,099.57
1985-05-1881481581081037,0007,012.99
1985-05-1782082581681659,0007,064.94
1985-05-16820825820825147,0007,142.86
1985-05-1582082982082090,0007,099.57
1985-05-1481281580981544,0007,056.28
1985-05-1382683081081023,0007,012.99
1985-05-1082882882082056,0007,099.57
1985-05-0982983082882850,0007,168.83
1985-05-0882883082882833,0007,168.83
1985-05-0782883082883036,0007,186.15
1985-05-0482883082583030,0007,186.15
1985-05-0283583582882825,0007,168.83
1985-05-0182184082082827,0007,168.83
1985-04-308168188168186,0007,082.25
1985-04-2782182181581517,0007,056.28
1985-04-2683083581582049,0007,099.57
1985-04-2579882579881560,0007,056.28
1985-04-2479780079779720,0006,900.43
1985-04-2379680079680021,0006,926.41
1985-04-2279079579079524,0006,883.12
1985-04-208058058008005,0006,926.41
1985-04-1978579078579016,0006,839.83
1985-04-1879581579579548,0006,883.12
1985-04-1779180279180235,0006,943.72
1985-04-1681081079079040,0006,839.83
1985-04-1580180580180519,0006,969.70
1985-04-1281181180680631,0006,978.35
1985-04-1181181581181533,0007,056.28
1985-04-1081181581181519,0007,056.28
1985-04-0982082081181219,0007,030.30
1985-04-0881181581181138,0007,021.65
1985-04-068138138118118,0007,021.65
1985-04-0580881380781128,0007,021.65
1985-04-04810811805808116,0006,995.67
1985-04-0382082081081077,0007,012.99
1985-04-02819821815820106,0007,099.57
1985-04-0181182081182097,0007,099.57
1985-03-3082582581582164,0007,108.23
1985-03-2982582982582529,0007,142.86
1985-03-2882483282482570,0007,142.86
1985-03-2783283282582554,0007,142.86
1985-03-2683284083183320,0007,212.12
1985-03-2582583182583122,0007,194.81
1985-03-2382382682382539,0007,142.86
1985-03-2282282582282323,0007,125.54
1985-03-2082282882082234,0007,116.88
1985-03-1982282382082041,0007,099.57
1985-03-1882483082382451,0007,134.20
1985-03-1682582582282218,0007,116.88
1985-03-1582182382182224,0007,116.88
1985-03-1482082181582033,0007,099.57
1985-03-1383083383083348,0007,212.12
1985-03-12815830815830121,0007,186.15
1985-03-1181981981581583,0007,056.28
1985-03-0881882081881932,0007,090.91
1985-03-0783384082082046,0007,099.57
1985-03-0683583583083318,0007,212.12
1985-03-0584084583084564,0007,316.02
1985-03-0483584083584046,0007,272.73
1985-03-0283083783083726,0007,246.75
1985-03-0180883080883037,0007,186.15
1985-02-2882582580781080,0007,012.99
1985-02-2781581680581557,0007,056.28
1985-02-2685585584884878,0007,341.99
1985-02-2585785785085520,0007,402.60
1985-02-2385985985485920,0007,437.23
1985-02-2286586585086049,0007,445.89
1985-02-21871872863868114,0007,515.15
1985-02-20859883859872272,0007,549.78
1985-02-19843855835855108,0007,402.60
1985-02-18840848835843185,0007,298.70
1985-02-16835845835835117,0007,229.44
1985-02-15815835810825262,0007,142.86
1985-02-14804820803820140,0007,099.57
1985-02-13808808803805139,0006,969.70
1985-02-1281081080680630,0006,978.35
1985-02-0881081080781066,0007,012.99
1985-02-0781581981481592,0007,056.28
1985-02-06825825815819127,0007,090.91
1985-02-0582883082582552,0007,142.86
1985-02-04836836828830170,0007,186.15
1985-02-0283084083083749,0007,246.75
1985-02-0184084083084034,0007,272.73
1985-01-31845855830830113,0007,186.15
1985-01-3083584583584539,0007,316.02
1985-01-2983784683784052,0007,272.73
1985-01-28840840837837135,0007,246.75
1985-01-2684084584084037,0007,272.73
1985-01-2584084583983979,0007,264.07
1985-01-2484184584184119,0007,281.39
1985-01-2384085083984179,0007,281.39
1985-01-2284784784584740,0007,333.33
1985-01-2184084083783751,0007,246.75
1985-01-1985185184084048,0007,272.73
1985-01-1885485484085054,0007,359.31
1985-01-1785986085085046,0007,359.31
1985-01-1686086885986070,0007,445.89
1985-01-1485886385685957,0007,437.23
1985-01-11850869850855158,0007,402.60
1985-01-1084585084084872,0007,341.99
1985-01-0981584581584287,0007,290.04
1985-01-0880280280280229,0006,943.72
1985-01-0779280079179232,0006,857.14
1985-01-0579379979079120,0006,848.48
1985-01-0479880079580018,0006,926.41

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