6798 SMK(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	600	601	586	595	18,000	5,666.67
1987-12-26	630	630	601	601	13,000	5,723.81
1987-12-25	630	630	610	625	13,000	5,952.38
1987-12-24	631	635	630	630	15,000	6,000
1987-12-23	621	629	600	629	45,000	5,990.48
1987-12-22	632	632	620	630	65,000	6,000
1987-12-21	631	631	630	631	12,000	6,009.52
1987-12-18	630	630	625	625	7,000	5,952.38
1987-12-17	635	645	635	645	4,000	6,142.86
1987-12-16	630	630	630	630	9,000	6,000
1987-12-15	655	665	630	665	35,000	6,333.33
1987-12-14	662	665	662	662	38,000	6,304.76
1987-12-11	665	665	662	662	61,000	6,304.76
1987-12-10	636	670	636	665	18,000	6,333.33
1987-12-09	657	657	640	650	21,000	6,190.48
1987-12-08	614	620	614	620	21,000	5,904.76
1987-12-07	612	613	612	613	5,000	5,838.10
1987-12-05	610	610	610	610	3,000	5,809.52
1987-12-04	611	612	611	612	4,000	5,828.57
1987-12-03	630	630	610	610	8,000	5,809.52
1987-12-02	610	610	600	601	8,000	5,723.81
1987-12-01	590	597	590	590	22,000	5,619.05
1987-11-30	600	604	599	600	12,000	5,714.29
1987-11-28	600	610	600	600	24,000	5,714.29
1987-11-27	621	621	610	610	31,000	5,809.52
1987-11-26	620	620	620	620	5,000	5,904.76
1987-11-25	649	650	640	640	50,000	6,095.24
1987-11-24	650	650	650	650	2,000	6,190.48
1987-11-20	620	620	620	620	6,000	5,904.76
1987-11-18	631	650	631	650	2,000	6,190.48
1987-11-17	659	659	630	630	49,000	6,000
1987-11-16	660	660	660	660	15,000	6,285.71
1987-11-13	649	650	645	645	28,000	6,142.86
1987-11-12	595	615	595	615	15,000	5,857.14
1987-11-11	602	602	597	597	4,000	5,685.71
1987-11-10	595	595	595	595	13,000	5,666.67
1987-11-06	680	680	675	675	24,000	6,428.57
1987-11-05	674	680	673	680	26,000	6,476.19
1987-11-04	683	683	680	680	12,000	6,476.19
1987-11-02	703	703	703	703	35,000	6,695.24
1987-10-31	684	684	684	684	2,000	6,514.29
1987-10-30	685	685	685	685	22,000	6,523.81
1987-10-29	639	640	630	630	45,000	6,000
1987-10-28	685	685	679	685	13,000	6,523.81
1987-10-27	645	681	645	665	72,000	6,333.33
1987-10-26	705	705	694	694	48,000	6,609.52
1987-10-24	733	733	710	710	40,000	6,761.90
1987-10-23	735	735	710	733	155,000	6,980.95
1987-10-22	758	760	740	740	135,000	7,047.62
1987-10-21	740	740	740	740	94,000	7,047.62
1987-10-20	645	645	645	645	35,000	6,142.86
1987-10-19	750	753	745	745	303,000	7,095.24
1987-10-16	735	749	730	749	93,000	7,133.33
1987-10-15	750	760	734	745	34,000	7,095.24
1987-10-14	769	770	767	768	67,000	7,314.29
1987-10-13	765	769	761	769	81,000	7,323.81
1987-10-12	761	770	760	770	46,000	7,333.33
1987-10-09	775	775	760	760	67,000	7,238.10
1987-10-08	780	780	770	775	103,000	7,380.95
1987-10-07	780	788	779	780	172,000	7,428.57
1987-10-06	790	800	785	798	250,000	7,600
1987-10-05	780	793	775	793	294,000	7,552.38
1987-10-03	750	770	745	770	210,000	7,333.33
1987-10-02	750	750	740	740	153,000	7,047.62
1987-10-01	750	754	740	749	361,000	7,133.33
1987-09-30	734	748	725	747	175,000	7,114.29
1987-09-29	719	724	716	724	76,000	6,895.24
1987-09-28	710	720	710	715	104,000	6,809.52
1987-09-26	700	715	680	701	79,000	6,676.19
1987-09-25	714	714	702	705	22,000	6,714.29
1987-09-24	702	715	702	708	46,000	6,742.86
1987-09-22	703	710	700	700	22,000	6,666.67
1987-09-21	715	715	700	700	55,000	6,666.67
1987-09-18	710	715	700	705	37,000	6,714.29
1987-09-17	710	720	700	700	100,000	6,666.67
1987-09-16	710	724	705	720	152,000	6,857.14
1987-09-14	700	710	698	700	99,000	6,666.67
1987-09-11	698	700	691	691	32,000	6,580.95
1987-09-10	689	700	670	700	68,000	6,666.67
1987-09-09	695	698	680	680	31,000	6,476.19
1987-09-08	665	700	663	700	52,000	6,666.67
1987-09-07	677	678	671	671	7,000	6,390.48
1987-09-05	682	686	681	685	17,000	6,523.81
1987-09-04	670	695	670	681	24,000	6,485.71
1987-09-03	663	670	663	669	13,000	6,371.43
1987-09-02	662	662	662	662	9,000	6,304.76
1987-09-01	698	698	686	696	10,000	6,628.57
1987-08-31	690	699	690	699	20,000	6,657.14
1987-08-29	670	670	660	661	25,000	6,295.24
1987-08-28	660	676	660	670	27,000	6,380.95
1987-08-27	699	700	690	690	39,000	6,571.43
1987-08-26	699	700	690	700	17,000	6,666.67
1987-08-25	675	690	670	690	39,000	6,571.43
1987-08-24	670	680	670	675	10,000	6,428.57
1987-08-22	670	690	660	690	33,000	6,571.43
1987-08-21	689	689	680	680	20,000	6,476.19
1987-08-20	670	670	660	669	32,000	6,371.43
1987-08-19	700	700	680	690	41,000	6,571.43
1987-08-18	710	710	700	700	66,000	6,666.67
1987-08-17	698	719	698	711	106,000	6,771.43
1987-08-14	700	730	700	724	146,000	6,895.24
1987-08-13	690	695	685	695	73,000	6,619.05
1987-08-12	693	700	690	700	28,000	6,666.67
1987-08-11	700	709	693	693	33,000	6,600
1987-08-10	699	699	691	691	12,000	6,580.95
1987-08-07	700	701	699	700	21,000	6,666.67
1987-08-06	705	705	690	700	41,000	6,666.67
1987-08-05	696	707	696	705	14,000	6,714.29
1987-08-04	720	721	690	690	31,000	6,571.43
1987-08-03	725	730	720	720	61,000	6,857.14
1987-08-01	726	730	725	725	29,000	6,904.76
1987-07-31	748	748	701	701	92,000	6,676.19
1987-07-30	729	750	725	740	482,000	7,047.62
1987-07-29	720	728	710	728	188,000	6,933.33
1987-07-28	710	716	703	704	77,000	6,704.76
1987-07-27	700	703	690	703	66,000	6,695.24
1987-07-25	705	705	696	700	39,000	6,666.67
1987-07-24	681	700	681	695	103,000	6,619.05
1987-07-23	689	690	675	685	52,000	6,523.81
1987-07-22	708	708	695	699	95,000	6,657.14
1987-07-21	710	711	695	708	63,000	6,742.86
1987-07-20	720	720	700	704	92,000	6,704.76
1987-07-17	691	720	690	710	269,000	6,761.90
1987-07-16	700	710	685	685	132,000	6,523.81
1987-07-15	710	720	700	701	194,000	6,676.19
1987-07-14	685	720	680	720	283,000	6,857.14
1987-07-13	660	700	660	695	140,000	6,619.05
1987-07-10	660	660	655	660	53,000	6,285.71
1987-07-09	652	665	650	660	60,000	6,285.71
1987-07-08	650	660	642	642	93,000	6,114.29
1987-07-07	700	740	695	702	776,000	6,685.71
1987-07-06	630	670	630	670	191,000	6,380.95
1987-07-04	625	630	616	620	51,000	5,904.76
1987-07-03	625	630	610	610	28,000	5,809.52
1987-07-02	615	616	600	616	8,000	5,866.67
1987-07-01	620	624	595	624	40,000	5,942.86
1987-06-30	607	621	606	621	20,000	5,914.29
1987-06-29	620	625	606	606	19,000	5,771.43
1987-06-27	630	630	620	620	29,000	5,904.76
1987-06-26	638	640	620	630	46,000	6,000
1987-06-25	630	640	620	635	44,000	6,047.62
1987-06-24	644	650	630	640	141,000	6,095.24
1987-06-23	629	645	620	644	160,000	6,133.33
1987-06-22	629	630	615	630	122,000	6,000
1987-06-19	600	610	596	610	46,000	5,809.52
1987-06-18	615	620	597	599	62,000	5,704.76
1987-06-17	621	630	615	615	56,000	5,857.14
1987-06-16	620	640	620	625	198,000	5,952.38
1987-06-15	600	615	600	615	136,000	5,857.14
1987-06-12	587	596	580	596	97,000	5,676.19
1987-06-11	570	570	560	567	35,000	5,400
1987-06-10	580	585	570	580	30,000	5,523.81
1987-06-09	581	586	580	586	19,000	5,580.95
1987-06-08	580	592	580	580	22,000	5,523.81
1987-06-06	594	599	590	590	21,000	5,619.05
1987-06-05	592	599	590	598	77,000	5,695.24
1987-06-04	551	600	551	600	73,000	5,714.29
1987-06-03	540	550	540	550	39,000	5,238.10
1987-06-02	545	555	545	545	48,000	5,190.48
1987-06-01	549	550	545	548	55,000	5,219.05
1987-05-30	549	549	548	548	24,000	5,219.05
1987-05-29	522	545	522	540	38,000	5,142.86
1987-05-28	541	544	521	521	64,000	4,961.90
1987-05-27	521	545	521	545	89,000	5,190.48
1987-05-26	509	514	491	501	59,000	4,771.43
1987-05-23	498	499	490	490	14,000	4,666.67
1987-05-22	495	499	495	496	16,000	4,723.81
1987-05-21	491	495	490	495	51,000	4,714.29
1987-05-20	481	498	481	490	38,000	4,666.67
1987-05-19	484	488	475	480	14,000	4,571.43
1987-05-18	490	490	485	485	23,000	4,619.05
1987-05-15	490	496	490	492	41,000	4,685.71
1987-05-14	466	491	466	488	41,000	4,647.62
1987-05-13	452	465	452	465	15,000	4,428.57
1987-05-12	455	455	450	450	24,000	4,285.71
1987-05-11	459	459	457	457	15,000	4,352.38
1987-05-08	460	460	460	460	24,000	4,380.95
1987-05-07	470	470	462	465	37,000	4,428.57
1987-05-06	470	478	470	470	23,000	4,476.19
1987-05-02	476	480	476	478	31,000	4,552.38
1987-05-01	479	486	475	486	21,000	4,628.57
1987-04-30	450	465	450	462	22,000	4,400
1987-04-28	448	458	448	458	41,000	4,361.90
1987-04-27	445	453	440	445	16,000	4,238.10
1987-04-25	440	453	440	440	31,000	4,190.48
1987-04-24	441	442	440	440	17,000	4,190.48
1987-04-23	430	440	430	431	17,000	4,104.76
1987-04-22	430	440	429	429	59,000	4,085.71
1987-04-21	429	430	428	428	125,000	4,076.19
1987-04-20	430	433	425	428	119,000	4,076.19
1987-04-17	435	435	425	425	91,000	4,047.62
1987-04-16	420	430	420	420	73,000	4,000
1987-04-15	421	425	420	422	71,000	4,019.05
1987-04-14	420	420	420	420	7,000	4,000
1987-04-13	433	433	416	420	27,000	4,000
1987-04-10	433	433	430	433	51,000	4,123.81
1987-04-09	432	440	430	435	88,000	4,142.86
1987-04-08	440	440	430	430	172,000	4,095.24
1987-04-07	450	450	435	440	85,000	4,190.48
1987-04-06	456	460	450	450	88,000	4,285.71
1987-04-04	460	460	451	451	129,000	4,295.24
1987-04-03	480	480	455	460	172,000	4,380.95
1987-04-02	480	483	479	479	43,000	4,561.90
1987-04-01	471	487	471	480	13,000	4,571.43
1987-03-31	460	470	451	470	31,000	4,476.19
1987-03-30	463	470	463	470	34,000	4,476.19
1987-03-28	500	502	475	485	40,000	4,619.05
1987-03-27	502	510	500	501	53,000	4,771.43
1987-03-26	510	510	500	501	37,000	4,771.43
1987-03-25	520	520	510	518	57,000	4,933.33
1987-03-24	520	522	520	520	51,000	4,952.38
1987-03-23	535	540	511	520	46,000	4,952.38
1987-03-20	541	542	535	535	30,000	5,095.24
1987-03-19	545	545	540	540	28,000	5,142.86
1987-03-18	543	550	543	543	13,000	5,171.43
1987-03-17	547	547	545	545	17,000	5,190.48
1987-03-16	544	550	542	542	14,000	5,161.90
1987-03-13	545	560	540	540	37,000	5,142.86
1987-03-12	549	555	541	545	11,000	5,190.48
1987-03-11	540	555	540	550	18,000	5,238.10
1987-03-10	550	555	531	531	91,000	5,057.14
1987-03-09	545	550	540	541	34,000	5,152.38
1987-03-07	550	550	545	550	16,000	5,238.10
1987-03-06	560	560	541	546	20,000	5,200
1987-03-05	550	560	550	560	51,000	5,333.33
1987-03-04	560	560	546	550	48,000	5,238.10
1987-03-03	550	560	540	550	51,000	5,238.10
1987-03-02	550	555	540	550	58,000	5,238.10
1987-02-28	589	589	580	580	13,000	5,523.81
1987-02-27	575	575	575	575	12,000	5,476.19
1987-02-26	564	600	564	586	21,000	5,580.95
1987-02-25	560	563	551	563	24,000	5,361.90
1987-02-24	540	540	540	540	21,000	5,142.86
1987-02-23	599	600	580	580	75,000	5,523.81
1987-02-20	586	600	586	590	27,000	5,619.05
1987-02-19	578	580	578	580	28,000	5,523.81
1987-02-18	570	578	570	578	60,000	5,504.76
1987-02-17	560	566	555	566	35,000	5,390.48
1987-02-16	561	565	561	565	8,000	5,380.95
1987-02-13	561	570	561	570	15,000	5,428.57
1987-02-12	578	578	560	560	23,000	5,333.33
1987-02-10	570	570	560	560	10,000	5,333.33
1987-02-09	570	575	570	575	7,000	5,476.19
1987-02-07	575	575	566	566	13,000	5,390.48
1987-02-06	576	580	570	570	26,000	5,428.57
1987-02-05	571	576	570	575	11,000	5,476.19
1987-02-04	580	580	579	579	15,000	5,514.29
1987-02-03	579	583	579	580	12,000	5,523.81
1987-02-02	574	580	574	580	9,000	5,523.81
1987-01-31	560	590	560	571	16,000	5,438.10
1987-01-30	572	572	555	560	37,000	5,333.33
1987-01-29	583	590	575	585	35,000	5,571.43
1987-01-28	584	584	582	583	33,000	5,552.38
1987-01-27	580	600	580	583	24,000	5,552.38
1987-01-26	581	590	580	580	39,000	5,523.81
1987-01-23	590	600	590	590	11,000	5,619.05
1987-01-22	588	590	587	590	9,000	5,619.05
1987-01-21	586	586	585	586	8,000	5,580.95
1987-01-20	590	591	585	585	12,000	5,571.43
1987-01-19	592	592	590	590	9,000	5,619.05
1987-01-16	600	600	590	590	12,000	5,619.05
1987-01-14	591	610	591	600	6,000	5,714.29
1987-01-13	610	610	585	585	44,000	5,571.43
1987-01-12	610	611	610	610	14,000	5,809.52
1987-01-09	611	611	611	611	9,000	5,819.05
1987-01-08	612	615	612	615	9,000	5,857.14
1987-01-07	616	617	612	612	8,000	5,828.57
1987-01-06	611	613	611	612	13,000	5,828.57
1987-01-05	621	621	621	621	7,000	5,914.29

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