6798 SMK(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-2763163162362311,0005,933.33
1986-12-2664164264164120,0006,104.76
1986-12-2564164264164119,0006,104.76
1986-12-2464164163564030,0006,095.24
1986-12-2363364763363519,0006,047.62
1986-12-2263063062063023,0006,000
1986-12-1964064063063017,0006,000
1986-12-1863563562062023,0005,904.76
1986-12-1762562761562376,0005,933.33
1986-12-1662562761061580,0005,857.14
1986-12-1564164562162122,0005,914.29
1986-12-1265065063564019,0006,095.24
1986-12-1167067065065017,0006,190.48
1986-12-1067967965067834,0006,457.14
1986-12-0967168067067923,0006,466.67
1986-12-0867967966067114,0006,390.48
1986-12-0666068566068525,0006,523.81
1986-12-0565567065066956,0006,371.43
1986-12-0466466464564528,0006,142.86
1986-12-0366067066066026,0006,285.71
1986-12-0266666966066032,0006,285.71
1986-12-0166066966066615,0006,342.86
1986-11-2966067166066035,0006,285.71
1986-11-2865067065066052,0006,285.71
1986-11-2765065064665033,0006,190.48
1986-11-2664865064764715,0006,161.90
1986-11-2564065663865051,0006,190.48
1986-11-2263163563063514,0006,047.62
1986-11-2162062561862511,0005,952.38
1986-11-2062562561861812,0005,885.71
1986-11-196206256206257,0005,952.38
1986-11-1862062561862010,0005,904.76
1986-11-176266316176307,0006,000
1986-11-1462062061762026,0005,904.76
1986-11-136196256186209,0005,904.76
1986-11-1261762161761721,0005,876.19
1986-11-116196196196196,0005,895.24
1986-11-106476476396394,0006,085.71
1986-11-076116376116379,0006,066.67
1986-11-066306306306304,0006,000
1986-11-056436456406408,0006,095.24
1986-11-0466667064164139,0006,104.76
1986-11-016506596506599,0006,276.19
1986-10-3061561561061124,0005,819.05
1986-10-2963063061662012,0005,904.76
1986-10-2863064863063032,0006,000
1986-10-2764064064064027,0006,095.24
1986-10-2567167265065042,0006,190.48
1986-10-2464565864165891,0006,266.67
1986-10-2361163561163544,0006,047.62
1986-10-226156156106106,0005,809.52
1986-10-216306306056057,0005,761.90
1986-10-2063464061663026,0006,000
1986-10-1763563561063430,0006,038.10
1986-10-1661862561862520,0005,952.38
1986-10-156186186186185,0005,885.71
1986-10-145955985955979,0005,685.71
1986-10-135905955905958,0005,666.67
1986-10-095966005825826,0005,542.86
1986-10-0858159658059622,0005,676.19
1986-10-0759759758558530,0005,571.43
1986-10-065935965935968,0005,676.19
1986-10-045925925925928,0005,638.10
1986-10-035945945915923,0005,638.10
1986-10-0259560059459410,0005,657.14
1986-10-0160060060060034,0005,714.29
1986-09-3061461460060021,0005,714.29
1986-09-296206206016198,0005,895.24
1986-09-2760060060060016,0005,714.29
1986-09-2660060160060026,0005,714.29
1986-09-2561961961061011,0005,809.52
1986-09-2462062061062018,0005,904.76
1986-09-2262062062062015,0005,904.76
1986-09-1962063062062011,0005,904.76
1986-09-1862563061562913,0005,990.48
1986-09-1760061560061513,0005,857.14
1986-09-1659060059060019,0005,714.29
1986-09-1161463061363017,0006,000
1986-09-1061462061061029,0005,809.52
1986-09-0962062061261514,0005,857.14
1986-09-086216306206309,0006,000
1986-09-0663063062062010,0005,904.76
1986-09-0562063062063015,0006,000
1986-09-046056106056109,0005,809.52
1986-09-0360560560160447,0005,752.38
1986-09-026066066066066,0005,771.43
1986-09-0161061060160118,0005,723.81
1986-08-306306306306302,0006,000
1986-08-296406406406407,0006,095.24
1986-08-2864965063465027,0006,190.48
1986-08-2763165061565057,0006,190.48
1986-08-266406406316318,0006,009.52
1986-08-2564064663964015,0006,095.24
1986-08-2362663662663625,0006,057.14
1986-08-2260561158558662,0005,580.95
1986-08-2160660860160326,0005,742.86
1986-08-2061162060660716,0005,780.95
1986-08-1961561661061054,0005,809.52
1986-08-1861261561261513,0005,857.14
1986-08-1562062060660623,0005,771.43
1986-08-1463063063063012,0006,000
1986-08-1364064062064025,0006,095.24
1986-08-1264665064565028,0006,190.48
1986-08-1165065064064510,0006,142.86
1986-08-0865065564065076,0006,190.48
1986-08-0762165061665030,0006,190.48
1986-08-0662162562062227,0005,923.81
1986-08-0562062561562016,0005,904.76
1986-08-046206206206203,0005,904.76
1986-08-026156196156155,0005,857.14
1986-08-0160561560561535,0005,857.14
1986-07-3163063061061017,0005,809.52
1986-07-3063563763563518,0006,047.62
1986-07-2962962962462936,0005,990.48
1986-07-2863864262563523,0006,047.62
1986-07-266376376376375,0006,066.67
1986-07-2562163062063020,0006,000
1986-07-2462062762062124,0005,914.29
1986-07-2361662761562027,0005,904.76
1986-07-226116116106118,0005,819.05
1986-07-2162162859761023,0005,809.52
1986-07-1963163662163022,0006,000
1986-07-1864164863163141,0006,009.52
1986-07-1764164164164110,0006,104.76
1986-07-166436436426429,0006,114.29
1986-07-1564165464164326,0006,123.81
1986-07-1464064564064244,0006,114.29
1986-07-1164164363164054,0006,095.24
1986-07-1065065063064037,0006,095.24
1986-07-0965866065665657,0006,247.62
1986-07-0866066565865818,0006,266.67
1986-07-076706706586588,0006,266.67
1986-07-0565667065667014,0006,380.95
1986-07-0467168067067023,0006,380.95
1986-07-0368068067067018,0006,380.95
1986-07-026766846766806,0006,476.19
1986-07-0169469467067522,0006,428.57
1986-06-3069369569369431,0006,609.52
1986-06-2868969568469523,0006,619.05
1986-06-2768669566969531,0006,619.05
1986-06-2667069166969019,0006,571.43
1986-06-2569569566866821,0006,361.90
1986-06-2466767266766893,0006,361.90
1986-06-2366167066166528,0006,333.33
1986-06-2165666165666011,0006,285.71
1986-06-2066266565065057,0006,190.48
1986-06-1966966966066924,0006,371.43
1986-06-1867868566666651,0006,342.86
1986-06-1768068066866833,0006,361.90
1986-06-1667067566967034,0006,380.95
1986-06-1369469467567525,0006,428.57
1986-06-1269569569569520,0006,619.05
1986-06-1169069069069044,0006,571.43
1986-06-1069369367069036,0006,571.43
1986-06-0967069567069528,0006,619.05
1986-06-076956956956951,0006,619.05
1986-06-0668068168068115,0006,485.71
1986-06-056956956856858,0006,523.81
1986-06-0469069067067010,0006,380.95
1986-06-0371071069069046,0006,571.43
1986-06-0271071771071074,0006,761.90
1986-05-3166768566768519,0006,523.81
1986-05-3066066565666543,0006,333.33
1986-05-2966967065566042,0006,285.71
1986-05-2866967066067011,0006,380.95
1986-05-2768068065167563,0006,428.57
1986-05-2669870069069013,0006,571.43
1986-05-247017017017011,0006,676.19
1986-05-2370370369070351,0006,695.24
1986-05-2270070369570026,0006,666.67
1986-05-2168670068670039,0006,666.67
1986-05-2069069068069079,0006,571.43
1986-05-1966668566668049,0006,476.19
1986-05-1766666666566522,0006,333.33
1986-05-1668069567567544,0006,428.57
1986-05-1567968067868033,0006,476.19
1986-05-1467968067868028,0006,476.19
1986-05-13687690678679181,0006,466.67
1986-05-126876876876874,0006,542.86
1986-05-0968669368468730,0006,542.86
1986-05-0869269568368519,0006,523.81
1986-05-0768168968168236,0006,495.24
1986-05-067007006816898,0006,561.90
1986-05-02700700674700223,0006,666.67
1986-05-0170371070070022,0006,666.67
1986-04-3070971070370332,0006,695.24
1986-04-2871571570671030,0006,761.90
1986-04-2671171570870831,0006,742.86
1986-04-2570571370571355,0006,790.48
1986-04-24691709691709121,0006,752.38
1986-04-2368969568569363,0006,600
1986-04-2269669869069059,0006,571.43
1986-04-2169769769169732,0006,638.10
1986-04-196806806716717,0006,390.48
1986-04-1869769769069030,0006,571.43
1986-04-1768469067169032,0006,571.43
1986-04-1667169567169021,0006,571.43
1986-04-1567067166567114,0006,390.48
1986-04-1468468567268059,0006,476.19
1986-04-1168368568368516,0006,523.81
1986-04-1068469568268214,0006,495.24
1986-04-0969570068068028,0006,476.19
1986-04-0869069569069517,0006,619.05
1986-04-0769769968068013,0006,476.19
1986-04-0570070069069523,0006,619.05
1986-04-0466169866168841,0006,552.38
1986-04-0367567566066026,0006,285.71
1986-04-0267067065965940,0006,276.19
1986-04-0164564964064949,0006,180.95
1986-03-3163664563563840,0006,076.19
1986-03-2963163563163550,0006,047.62
1986-03-2863563563163470,0006,038.10
1986-03-2762563062563050,0006,000
1986-03-2662662662562556,0005,952.38
1986-03-2562662662362332,0005,933.33
1986-03-2462462862062073,0005,904.76
1986-03-2262663062562517,0005,952.38
1986-03-2062563562563557,0006,047.62
1986-03-1963263362562547,0005,952.38
1986-03-1866066063063133,0006,009.52
1986-03-1767267266066052,0006,285.71
1986-03-1567067067067016,0006,380.95
1986-03-1469069067068246,0006,495.24
1986-03-1369069069069024,0006,571.43
1986-03-1267569067069044,0006,571.43
1986-03-1167168567167538,0006,428.57
1986-03-1070070067068037,0006,476.19
1986-03-0769770069069014,0006,571.43
1986-03-0669570069069517,0006,619.05
1986-03-0569069069069044,0006,571.43
1986-03-0467069067069018,0006,571.43
1986-03-0367668067668011,0006,476.19
1986-03-0168069068068031,0006,476.19
1986-02-2869870069069069,0006,571.43
1986-02-2770070070070010,0006,666.67
1986-02-2670570570070538,0006,714.29
1986-02-2570570570570510,0006,714.29
1986-02-2470070570070523,0006,714.29
1986-02-2271071070070011,0006,666.67
1986-02-2169670169670122,0006,676.19
1986-02-2069771069569540,0006,619.05
1986-02-1970870869770025,0006,666.67
1986-02-1870871070870825,0006,742.86
1986-02-1770571070071022,0006,761.90
1986-02-1471071070070511,0006,714.29
1986-02-1369469569069524,0006,619.05
1986-02-1272072069069034,0006,571.43
1986-02-1072073072072010,0006,857.14
1986-02-0773574472072016,0006,857.14
1986-02-0674474473473541,0007,000
1986-02-0570172970172940,0006,942.86
1986-02-0472072071071115,0006,771.43
1986-02-0372673572272228,0006,876.19
1986-02-0172574572573024,0006,952.38
1986-01-3172674572572838,0006,933.33
1986-01-30749756730730120,0006,952.38
1986-01-29753775740760496,0007,238.10
1986-01-28730750730750248,0007,142.86
1986-01-27700720700720122,0006,857.14
1986-01-2570171569969916,0006,657.14
1986-01-2470070069569854,0006,647.62
1986-01-2368570168569131,0006,580.95
1986-01-2267268567267239,0006,400
1986-01-2167367567267223,0006,400
1986-01-206756756756754,0006,428.57
1986-01-186706726706728,0006,400
1986-01-1766067766067735,0006,447.62
1986-01-1666066566066522,0006,333.33
1986-01-1465566565566430,0006,323.81
1986-01-1366466566066518,0006,333.33
1986-01-1066067066067013,0006,380.95
1986-01-0965567065566013,0006,285.71
1986-01-0866167066066126,0006,295.24
1986-01-0766666666066018,0006,285.71
1986-01-0666566566566520,0006,333.33
1986-01-046606606606609,0006,285.71

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