6798 SMK(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	980	985	970	970	105,000	9,238.10
1989-12-28	982	985	981	981	71,000	9,342.86
1989-12-27	982	990	981	981	96,000	9,342.86
1989-12-26	981	990	980	982	117,000	9,352.38
1989-12-25	990	990	973	980	59,000	9,333.33
1989-12-22	990	990	970	970	87,000	9,238.10
1989-12-21	995	1,000	990	990	93,000	9,428.57
1989-12-20	980	1,000	980	995	117,000	9,476.19
1989-12-19	980	980	970	975	66,000	9,285.71
1989-12-18	997	1,010	980	980	143,000	9,333.33
1989-12-15	1,000	1,010	990	997	93,000	9,495.24
1989-12-14	1,010	1,010	995	995	245,000	9,476.19
1989-12-13	996	1,010	990	1,000	136,000	9,523.81
1989-12-12	1,000	1,000	986	996	94,000	9,485.71
1989-12-11	1,010	1,020	979	1,000	163,000	9,523.81
1989-12-08	1,010	1,020	1,000	1,010	159,000	9,619.05
1989-12-07	1,030	1,040	1,010	1,020	323,000	9,714.29
1989-12-06	1,010	1,030	1,000	1,020	841,000	9,714.29
1989-12-05	1,000	1,010	996	1,000	430,000	9,523.81
1989-12-04	1,000	1,010	993	996	490,000	9,485.71
1989-12-01	980	1,000	979	991	701,000	9,438.10
1989-11-30	968	973	962	962	152,000	9,161.90
1989-11-29	963	980	963	967	77,000	9,209.52
1989-11-28	972	984	964	964	390,000	9,180.95
1989-11-27	970	980	961	971	221,000	9,247.62
1989-11-24	942	950	940	941	81,000	8,961.90
1989-11-22	930	950	926	941	69,000	8,961.90
1989-11-21	917	930	916	925	52,000	8,809.52
1989-11-20	921	921	915	915	26,000	8,714.29
1989-11-17	920	930	920	920	40,000	8,761.90
1989-11-16	912	935	908	930	92,000	8,857.14
1989-11-15	920	925	908	912	75,000	8,685.71
1989-11-14	922	930	920	929	56,000	8,847.62
1989-11-13	940	941	921	922	52,000	8,780.95
1989-11-10	940	940	920	920	102,000	8,761.90
1989-11-09	930	940	925	940	84,000	8,952.38
1989-11-08	921	923	920	922	53,000	8,780.95
1989-11-07	921	928	921	924	47,000	8,800
1989-11-06	920	929	920	929	50,000	8,847.62
1989-11-02	920	930	920	930	72,000	8,857.14
1989-11-01	946	948	930	935	95,000	8,904.76
1989-10-31	950	955	945	950	85,000	9,047.62
1989-10-30	965	965	955	955	50,000	9,095.24
1989-10-27	979	979	960	975	61,000	9,285.71
1989-10-26	960	985	960	979	125,000	9,323.81
1989-10-25	974	975	951	960	111,000	9,142.86
1989-10-24	999	999	975	975	188,000	9,285.71
1989-10-23	979	998	979	998	271,000	9,504.76
1989-10-20	967	977	962	975	205,000	9,285.71
1989-10-19	950	967	946	967	260,000	9,209.52
1989-10-18	950	972	950	955	183,000	9,095.24
1989-10-17	952	958	945	946	106,000	9,009.52
1989-10-16	950	958	942	942	141,000	8,971.43
1989-10-13	970	976	970	970	86,000	9,238.10
1989-10-12	999	999	975	975	116,000	9,285.71
1989-10-11	999	1,000	960	999	204,000	9,514.29
1989-10-09	985	1,010	985	999	704,000	9,514.29
1989-10-06	965	999	961	973	370,000	9,266.67
1989-10-05	955	960	950	960	160,000	9,142.86
1989-10-04	950	960	950	956	143,000	9,104.76
1989-10-03	936	960	936	955	155,000	9,095.24
1989-10-02	918	930	918	930	91,000	8,857.14
1989-09-29	915	915	902	914	66,000	8,704.76
1989-09-28	915	915	899	900	139,000	8,571.43
1989-09-27	911	920	911	913	59,000	8,695.24
1989-09-26	910	910	906	910	85,000	8,666.67
1989-09-25	920	925	895	898	120,000	8,552.38
1989-09-22	919	920	918	918	102,000	8,742.86
1989-09-21	919	920	911	919	99,000	8,752.38
1989-09-20	919	923	915	920	268,000	8,761.90
1989-09-19	930	930	920	923	46,000	8,790.48
1989-09-18	930	930	925	930	77,000	8,857.14
1989-09-14	925	940	923	930	181,000	8,857.14
1989-09-13	928	929	922	925	79,000	8,809.52
1989-09-12	921	925	920	922	57,000	8,780.95
1989-09-11	923	923	922	922	56,000	8,780.95
1989-09-08	923	928	921	921	106,000	8,771.43
1989-09-07	925	930	923	923	72,000	8,790.48
1989-09-06	932	932	923	923	17,000	8,790.48
1989-09-05	940	940	922	922	82,000	8,780.95
1989-09-04	929	929	920	921	45,000	8,771.43
1989-09-01	920	920	906	915	87,000	8,714.29
1989-08-31	933	933	925	925	26,000	8,809.52
1989-08-30	950	950	930	930	75,000	8,857.14
1989-08-29	959	963	940	940	120,000	8,952.38
1989-08-28	963	965	960	963	125,000	9,171.43
1989-08-25	969	969	957	963	107,000	9,171.43
1989-08-24	970	977	950	965	309,000	9,190.48
1989-08-23	940	970	940	960	402,000	9,142.86
1989-08-22	938	941	935	938	75,000	8,933.33
1989-08-21	940	940	931	935	72,000	8,904.76
1989-08-18	940	940	929	940	93,000	8,952.38
1989-08-17	945	945	931	931	119,000	8,866.67
1989-08-16	938	945	929	935	128,000	8,904.76
1989-08-15	918	948	916	938	170,000	8,933.33
1989-08-14	915	920	905	920	130,000	8,761.90
1989-08-11	910	915	901	915	182,000	8,714.29
1989-08-10	915	915	907	907	159,000	8,638.10
1989-08-09	914	915	910	915	102,000	8,714.29
1989-08-08	910	915	905	907	117,000	8,638.10
1989-08-07	914	915	911	911	29,000	8,676.19
1989-08-04	915	915	907	907	86,000	8,638.10
1989-08-03	920	920	908	911	78,000	8,676.19
1989-08-02	904	920	904	920	161,000	8,761.90
1989-08-01	910	915	903	904	169,000	8,609.52
1989-07-31	920	920	910	910	71,000	8,666.67
1989-07-28	903	910	903	907	78,000	8,638.10
1989-07-27	910	910	901	903	76,000	8,600
1989-07-26	905	910	900	900	130,000	8,571.43
1989-07-25	910	910	900	900	93,000	8,571.43
1989-07-24	910	910	895	900	63,000	8,571.43
1989-07-21	910	910	895	895	52,000	8,523.81
1989-07-20	901	919	900	910	48,000	8,666.67
1989-07-19	895	900	895	897	43,000	8,542.86
1989-07-18	895	899	891	896	42,000	8,533.33
1989-07-17	911	911	892	893	75,000	8,504.76
1989-07-14	919	920	905	908	81,000	8,647.62
1989-07-13	919	920	910	919	43,000	8,752.38
1989-07-12	913	920	910	910	128,000	8,666.67
1989-07-11	922	925	910	910	61,000	8,666.67
1989-07-10	926	929	920	920	86,000	8,761.90
1989-07-07	921	927	920	926	54,000	8,819.05
1989-07-06	949	949	915	915	103,000	8,714.29
1989-07-05	940	950	940	945	159,000	9,000
1989-07-04	910	939	910	939	81,000	8,942.86
1989-07-03	910	918	897	918	44,000	8,742.86
1989-06-30	918	918	905	908	69,000	8,647.62
1989-06-29	910	918	902	918	53,000	8,742.86
1989-06-28	910	915	901	901	52,000	8,580.95
1989-06-27	918	930	910	910	105,000	8,666.67
1989-06-26	920	929	918	928	91,000	8,838.10
1989-06-23	924	925	920	920	34,000	8,761.90
1989-06-22	923	935	920	923	54,000	8,790.48
1989-06-21	938	939	920	922	124,000	8,780.95
1989-06-20	940	940	920	935	85,000	8,904.76
1989-06-19	940	940	911	913	97,000	8,695.24
1989-06-16	943	943	920	921	91,000	8,771.43
1989-06-15	941	941	920	923	78,000	8,790.48
1989-06-14	940	940	930	931	100,000	8,866.67
1989-06-13	949	949	930	930	150,000	8,857.14
1989-06-12	950	950	939	939	97,000	8,942.86
1989-06-09	957	957	939	939	88,000	8,942.86
1989-06-08	915	950	912	945	150,000	9,000
1989-06-07	940	940	911	911	111,000	8,676.19
1989-06-06	941	945	910	935	120,000	8,904.76
1989-06-05	960	960	941	941	135,000	8,961.90
1989-06-02	968	980	941	941	228,000	8,961.90
1989-06-01	970	985	960	960	357,000	9,142.86
1989-05-31	943	949	940	948	231,000	9,028.57
1989-05-30	953	959	935	944	147,000	8,990.48
1989-05-29	957	960	952	955	317,000	9,095.24
1989-05-26	955	965	950	951	165,000	9,057.14
1989-05-25	960	969	950	955	217,000	9,095.24
1989-05-24	970	970	960	960	228,000	9,142.86
1989-05-23	965	970	950	959	191,000	9,133.33
1989-05-22	970	980	967	980	210,000	9,333.33
1989-05-19	956	981	955	981	360,000	9,342.86
1989-05-18	990	991	965	965	572,000	9,190.48
1989-05-17	1,000	1,010	981	981	1,976,000	9,342.86
1989-05-16	975	1,010	974	980	2,116,000	9,333.33
1989-05-15	982	993	955	967	1,403,000	9,209.52
1989-05-12	945	986	940	982	3,997,000	9,352.38
1989-05-11	909	940	909	935	970,000	8,904.76
1989-05-10	905	910	902	910	329,000	8,666.67
1989-05-09	895	918	885	905	567,000	8,619.05
1989-05-08	888	893	883	885	251,000	8,428.57
1989-05-02	900	905	882	898	522,000	8,552.38
1989-05-01	908	920	906	910	314,000	8,666.67
1989-04-28	920	920	910	920	267,000	8,761.90
1989-04-27	930	935	920	925	593,000	8,809.52
1989-04-26	916	937	905	937	610,000	8,923.81
1989-04-25	893	915	880	902	613,000	8,590.48
1989-04-24	917	924	892	893	1,102,000	8,504.76
1989-04-21	860	958	855	947	1,038,000	9,019.05
1989-04-20	860	870	859	860	252,000	8,190.48
1989-04-19	850	859	850	859	99,000	8,180.95
1989-04-18	859	860	853	853	37,000	8,123.81
1989-04-17	860	860	853	853	62,000	8,123.81
1989-04-14	855	860	850	850	94,000	8,095.24
1989-04-13	860	879	856	860	75,000	8,190.48
1989-04-12	843	860	840	850	170,000	8,095.24
1989-04-11	834	838	834	835	23,000	7,952.38
1989-04-10	842	842	830	835	64,000	7,952.38
1989-04-07	838	843	835	841	49,000	8,009.52
1989-04-06	858	860	845	848	58,000	8,076.19
1989-04-05	859	859	848	848	56,000	8,076.19
1989-04-04	840	850	840	849	30,000	8,085.71
1989-04-03	815	820	809	820	62,000	7,809.52
1989-03-31	815	820	797	800	51,000	7,619.05
1989-03-30	820	820	815	815	28,000	7,761.90
1989-03-29	800	820	795	820	41,000	7,809.52
1989-03-28	800	800	790	800	31,000	7,619.05
1989-03-27	785	785	770	780	54,000	7,428.57
1989-03-24	790	800	788	790	38,000	7,523.81
1989-03-23	805	808	800	800	43,000	7,619.05
1989-03-22	803	815	803	805	50,000	7,666.67
1989-03-20	820	820	803	805	52,000	7,666.67
1989-03-17	824	824	810	813	31,000	7,742.86
1989-03-16	840	840	809	809	33,000	7,704.76
1989-03-15	816	835	810	835	42,000	7,952.38
1989-03-14	820	830	815	830	27,000	7,904.76
1989-03-13	831	835	820	820	42,000	7,809.52
1989-03-10	826	835	820	825	18,000	7,857.14
1989-03-09	825	840	825	826	15,000	7,866.67
1989-03-08	820	840	820	825	64,000	7,857.14
1989-03-07	840	840	821	822	84,000	7,828.57
1989-03-06	842	850	842	842	21,000	8,019.05
1989-03-03	841	842	840	841	43,000	8,009.52
1989-03-02	841	850	840	840	79,000	8,000
1989-03-01	840	850	838	840	33,000	8,000
1989-02-28	837	852	835	845	26,000	8,047.62
1989-02-27	835	860	830	837	100,000	7,971.43
1989-02-23	841	855	841	843	40,000	8,028.57
1989-02-22	845	850	840	840	39,000	8,000
1989-02-21	849	849	835	845	107,000	8,047.62
1989-02-20	850	850	846	849	33,000	8,085.71
1989-02-17	845	849	835	845	50,000	8,047.62
1989-02-16	850	855	823	835	78,000	7,952.38
1989-02-15	860	860	851	855	105,000	8,142.86
1989-02-14	861	869	861	863	31,000	8,219.05
1989-02-13	869	875	865	865	143,000	8,238.10
1989-02-10	880	880	872	879	103,000	8,371.43
1989-02-09	890	900	880	890	298,000	8,476.19
1989-02-08	887	890	875	890	181,000	8,476.19
1989-02-07	895	895	882	890	123,000	8,476.19
1989-02-06	900	908	881	896	119,000	8,533.33
1989-02-03	899	910	895	895	245,000	8,523.81
1989-02-02	906	909	885	895	378,000	8,523.81
1989-02-01	880	920	880	910	954,000	8,666.67
1989-01-31	870	878	869	876	170,000	8,342.86
1989-01-30	873	875	866	866	161,000	8,247.62
1989-01-28	870	875	866	866	127,000	8,247.62
1989-01-27	855	870	850	865	183,000	8,238.10
1989-01-26	850	860	843	846	96,000	8,057.14
1989-01-25	840	850	835	850	103,000	8,095.24
1989-01-24	848	856	835	848	146,000	8,076.19
1989-01-23	861	870	850	850	196,000	8,095.24
1989-01-20	867	870	847	870	589,000	8,285.71
1989-01-19	821	877	818	877	453,000	8,352.38
1989-01-18	819	830	815	815	160,000	7,761.90
1989-01-17	820	824	814	823	82,000	7,838.10
1989-01-13	820	824	812	824	122,000	7,847.62
1989-01-12	824	825	816	824	113,000	7,847.62
1989-01-11	830	835	815	824	230,000	7,847.62
1989-01-10	769	840	764	840	254,000	8,000
1989-01-09	750	785	750	779	123,000	7,419.05
1989-01-06	740	740	725	740	46,000	7,047.62
1989-01-05	750	755	740	750	27,000	7,142.86
1989-01-04	740	740	715	715	11,000	6,809.52

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31