6798 SMK(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 635 | 640 | 633 | 636 | 34,000 | 6,360 |
| 1991-12-27 | 637 | 637 | 630 | 630 | 15,000 | 6,300 |
| 1991-12-26 | 644 | 650 | 637 | 637 | 89,000 | 6,370 |
| 1991-12-25 | 632 | 647 | 632 | 644 | 26,000 | 6,440 |
| 1991-12-24 | 660 | 660 | 635 | 635 | 69,000 | 6,350 |
| 1991-12-20 | 640 | 645 | 630 | 630 | 29,000 | 6,300 |
| 1991-12-19 | 645 | 645 | 630 | 630 | 36,000 | 6,300 |
| 1991-12-18 | 661 | 661 | 645 | 645 | 30,000 | 6,450 |
| 1991-12-17 | 670 | 670 | 651 | 651 | 35,000 | 6,510 |
| 1991-12-16 | 671 | 673 | 665 | 665 | 29,000 | 6,650 |
| 1991-12-13 | 665 | 665 | 655 | 665 | 22,000 | 6,650 |
| 1991-12-12 | 648 | 650 | 641 | 645 | 21,000 | 6,450 |
| 1991-12-11 | 662 | 665 | 648 | 648 | 25,000 | 6,480 |
| 1991-12-10 | 661 | 667 | 661 | 661 | 38,000 | 6,610 |
| 1991-12-09 | 651 | 661 | 651 | 661 | 9,000 | 6,610 |
| 1991-12-06 | 650 | 650 | 650 | 650 | 8,000 | 6,500 |
| 1991-12-05 | 653 | 653 | 650 | 650 | 17,000 | 6,500 |
| 1991-12-04 | 639 | 647 | 636 | 647 | 62,000 | 6,470 |
| 1991-12-03 | 639 | 639 | 630 | 638 | 17,000 | 6,380 |
| 1991-12-02 | 645 | 645 | 625 | 625 | 15,000 | 6,250 |
| 1991-11-29 | 681 | 681 | 645 | 653 | 88,000 | 6,530 |
| 1991-11-28 | 685 | 700 | 684 | 690 | 93,000 | 6,900 |
| 1991-11-27 | 685 | 685 | 684 | 684 | 22,000 | 6,840 |
| 1991-11-26 | 680 | 684 | 680 | 684 | 11,000 | 6,840 |
| 1991-11-25 | 690 | 690 | 680 | 680 | 23,000 | 6,800 |
| 1991-11-22 | 672 | 680 | 670 | 680 | 43,000 | 6,800 |
| 1991-11-21 | 673 | 680 | 671 | 672 | 32,000 | 6,720 |
| 1991-11-20 | 672 | 677 | 672 | 673 | 45,000 | 6,730 |
| 1991-11-19 | 695 | 705 | 686 | 687 | 43,000 | 6,870 |
| 1991-11-18 | 680 | 685 | 666 | 675 | 73,000 | 6,750 |
| 1991-11-15 | 715 | 720 | 696 | 696 | 112,000 | 6,960 |
| 1991-11-14 | 745 | 745 | 720 | 720 | 54,000 | 7,200 |
| 1991-11-13 | 736 | 749 | 735 | 740 | 114,000 | 7,400 |
| 1991-11-12 | 721 | 736 | 721 | 736 | 35,000 | 7,360 |
| 1991-11-11 | 715 | 730 | 715 | 722 | 60,000 | 7,220 |
| 1991-11-08 | 716 | 722 | 710 | 710 | 461,000 | 7,100 |
| 1991-11-07 | 740 | 740 | 716 | 716 | 218,000 | 7,160 |
| 1991-11-06 | 760 | 760 | 748 | 750 | 58,000 | 7,500 |
| 1991-11-05 | 765 | 770 | 760 | 761 | 142,000 | 7,610 |
| 1991-11-01 | 760 | 766 | 755 | 760 | 484,000 | 7,600 |
| 1991-10-31 | 755 | 770 | 745 | 770 | 173,000 | 7,700 |
| 1991-10-30 | 770 | 779 | 755 | 755 | 139,000 | 7,550 |
| 1991-10-29 | 780 | 785 | 761 | 763 | 290,000 | 7,630 |
| 1991-10-28 | 752 | 775 | 750 | 772 | 310,000 | 7,720 |
| 1991-10-25 | 743 | 745 | 730 | 745 | 210,000 | 7,450 |
| 1991-10-24 | 720 | 740 | 720 | 729 | 145,000 | 7,290 |
| 1991-10-23 | 713 | 715 | 706 | 706 | 248,000 | 7,060 |
| 1991-10-22 | 713 | 713 | 707 | 713 | 31,000 | 7,130 |
| 1991-10-21 | 717 | 720 | 710 | 713 | 51,000 | 7,130 |
| 1991-10-18 | 709 | 720 | 707 | 720 | 93,000 | 7,200 |
| 1991-10-17 | 701 | 710 | 701 | 710 | 38,000 | 7,100 |
| 1991-10-16 | 714 | 714 | 700 | 700 | 79,000 | 7,000 |
| 1991-10-15 | 714 | 715 | 714 | 714 | 36,000 | 7,140 |
| 1991-10-14 | 720 | 720 | 712 | 717 | 31,000 | 7,170 |
| 1991-10-11 | 712 | 720 | 712 | 720 | 48,000 | 7,200 |
| 1991-10-09 | 711 | 716 | 711 | 712 | 42,000 | 7,120 |
| 1991-10-08 | 723 | 726 | 718 | 720 | 39,000 | 7,200 |
| 1991-10-07 | 734 | 737 | 723 | 725 | 36,000 | 7,250 |
| 1991-10-04 | 750 | 750 | 732 | 732 | 80,000 | 7,320 |
| 1991-10-03 | 740 | 759 | 740 | 750 | 76,000 | 7,500 |
| 1991-10-02 | 734 | 740 | 734 | 740 | 45,000 | 7,400 |
| 1991-10-01 | 713 | 736 | 713 | 735 | 57,000 | 7,350 |
| 1991-09-30 | 715 | 723 | 713 | 723 | 25,000 | 7,230 |
| 1991-09-27 | 711 | 725 | 711 | 725 | 69,000 | 7,250 |
| 1991-09-26 | 734 | 734 | 715 | 715 | 34,000 | 7,150 |
| 1991-09-25 | 717 | 717 | 710 | 710 | 46,000 | 7,100 |
| 1991-09-24 | 740 | 760 | 740 | 740 | 120,000 | 7,400 |
| 1991-09-20 | 715 | 730 | 715 | 725 | 95,000 | 7,250 |
| 1991-09-19 | 701 | 725 | 701 | 725 | 68,000 | 7,250 |
| 1991-09-18 | 719 | 720 | 690 | 690 | 99,000 | 6,900 |
| 1991-09-17 | 715 | 734 | 715 | 729 | 54,000 | 7,290 |
| 1991-09-13 | 713 | 720 | 713 | 714 | 187,000 | 7,140 |
| 1991-09-12 | 708 | 712 | 704 | 705 | 40,000 | 7,050 |
| 1991-09-11 | 710 | 710 | 710 | 710 | 35,000 | 7,100 |
| 1991-09-10 | 745 | 745 | 739 | 739 | 30,000 | 7,390 |
| 1991-09-09 | 752 | 762 | 740 | 740 | 14,000 | 7,400 |
| 1991-09-06 | 749 | 755 | 749 | 752 | 30,000 | 7,520 |
| 1991-09-05 | 701 | 730 | 700 | 729 | 80,000 | 7,290 |
| 1991-09-04 | 700 | 702 | 698 | 699 | 62,000 | 6,990 |
| 1991-09-03 | 698 | 698 | 690 | 695 | 26,000 | 6,950 |
| 1991-09-02 | 675 | 680 | 675 | 680 | 34,000 | 6,800 |
| 1991-08-30 | 700 | 700 | 675 | 675 | 40,000 | 6,750 |
| 1991-08-29 | 700 | 700 | 699 | 700 | 32,000 | 7,000 |
| 1991-08-28 | 705 | 705 | 682 | 691 | 56,000 | 6,910 |
| 1991-08-27 | 710 | 710 | 705 | 710 | 56,000 | 7,100 |
| 1991-08-26 | 719 | 719 | 705 | 705 | 195,000 | 7,050 |
| 1991-08-23 | 720 | 720 | 705 | 710 | 56,000 | 7,100 |
| 1991-08-22 | 705 | 711 | 695 | 710 | 145,000 | 7,100 |
| 1991-08-21 | 655 | 675 | 655 | 675 | 54,000 | 6,750 |
| 1991-08-20 | 650 | 650 | 629 | 645 | 108,000 | 6,450 |
| 1991-08-19 | 695 | 695 | 695 | 695 | 23,000 | 6,950 |
| 1991-08-16 | 720 | 720 | 705 | 705 | 69,000 | 7,050 |
| 1991-08-15 | 745 | 745 | 714 | 715 | 50,000 | 7,150 |
| 1991-08-14 | 726 | 726 | 720 | 725 | 43,000 | 7,250 |
| 1991-08-13 | 745 | 745 | 725 | 725 | 51,000 | 7,250 |
| 1991-08-12 | 750 | 750 | 745 | 745 | 4,000 | 7,450 |
| 1991-08-09 | 760 | 761 | 750 | 750 | 17,000 | 7,500 |
| 1991-08-08 | 765 | 765 | 752 | 765 | 9,000 | 7,650 |
| 1991-08-07 | 765 | 765 | 755 | 755 | 11,000 | 7,550 |
| 1991-08-06 | 761 | 761 | 755 | 755 | 39,000 | 7,550 |
| 1991-08-05 | 769 | 769 | 755 | 755 | 14,000 | 7,550 |
| 1991-08-02 | 774 | 774 | 759 | 759 | 36,000 | 7,590 |
| 1991-08-01 | 765 | 770 | 760 | 763 | 29,000 | 7,630 |
| 1991-07-31 | 771 | 772 | 760 | 770 | 136,000 | 7,700 |
| 1991-07-30 | 772 | 790 | 770 | 770 | 19,000 | 7,700 |
| 1991-07-29 | 774 | 774 | 770 | 772 | 47,000 | 7,720 |
| 1991-07-26 | 790 | 800 | 775 | 790 | 134,000 | 7,900 |
| 1991-07-25 | 789 | 790 | 778 | 790 | 25,000 | 7,900 |
| 1991-07-24 | 767 | 778 | 765 | 778 | 20,000 | 7,780 |
| 1991-07-23 | 770 | 777 | 770 | 777 | 19,000 | 7,770 |
| 1991-07-22 | 790 | 790 | 780 | 780 | 12,000 | 7,800 |
| 1991-07-19 | 799 | 799 | 780 | 790 | 10,000 | 7,900 |
| 1991-07-18 | 766 | 790 | 766 | 790 | 7,000 | 7,900 |
| 1991-07-17 | 795 | 800 | 793 | 793 | 93,000 | 7,930 |
| 1991-07-16 | 791 | 800 | 791 | 793 | 29,000 | 7,930 |
| 1991-07-15 | 794 | 802 | 790 | 790 | 55,000 | 7,900 |
| 1991-07-12 | 774 | 775 | 765 | 775 | 24,000 | 7,750 |
| 1991-07-11 | 770 | 780 | 770 | 775 | 29,000 | 7,750 |
| 1991-07-10 | 748 | 800 | 748 | 800 | 60,000 | 8,000 |
| 1991-07-09 | 740 | 750 | 714 | 748 | 160,000 | 7,480 |
| 1991-07-08 | 780 | 780 | 745 | 745 | 94,000 | 7,450 |
| 1991-07-05 | 786 | 787 | 769 | 770 | 61,000 | 7,700 |
| 1991-07-04 | 786 | 790 | 780 | 786 | 50,000 | 7,860 |
| 1991-07-03 | 830 | 832 | 816 | 816 | 232,000 | 8,160 |
| 1991-07-02 | 820 | 830 | 820 | 830 | 48,000 | 8,300 |
| 1991-07-01 | 819 | 839 | 819 | 830 | 44,000 | 8,300 |
| 1991-06-28 | 810 | 812 | 810 | 811 | 36,000 | 8,110 |
| 1991-06-27 | 815 | 825 | 815 | 825 | 34,000 | 8,250 |
| 1991-06-26 | 835 | 850 | 835 | 835 | 93,000 | 8,350 |
| 1991-06-25 | 830 | 835 | 819 | 835 | 60,000 | 8,350 |
| 1991-06-24 | 840 | 840 | 830 | 835 | 66,000 | 8,350 |
| 1991-06-21 | 845 | 850 | 840 | 840 | 44,000 | 8,400 |
| 1991-06-20 | 858 | 860 | 848 | 860 | 39,000 | 8,600 |
| 1991-06-19 | 881 | 885 | 858 | 858 | 95,000 | 8,580 |
| 1991-06-18 | 865 | 880 | 865 | 874 | 148,000 | 8,740 |
| 1991-06-17 | 865 | 870 | 863 | 865 | 155,000 | 8,650 |
| 1991-06-14 | 860 | 860 | 851 | 855 | 87,000 | 8,550 |
| 1991-06-13 | 855 | 855 | 845 | 845 | 43,000 | 8,450 |
| 1991-06-12 | 846 | 852 | 845 | 845 | 236,000 | 8,450 |
| 1991-06-11 | 850 | 865 | 841 | 843 | 47,000 | 8,430 |
| 1991-06-10 | 850 | 855 | 840 | 845 | 29,000 | 8,450 |
| 1991-06-07 | 850 | 855 | 849 | 849 | 99,000 | 8,490 |
| 1991-06-06 | 860 | 860 | 849 | 850 | 71,000 | 8,500 |
| 1991-06-05 | 849 | 860 | 848 | 850 | 79,000 | 8,500 |
| 1991-06-04 | 850 | 850 | 845 | 845 | 63,000 | 8,450 |
| 1991-06-03 | 856 | 866 | 850 | 850 | 70,000 | 8,500 |
| 1991-05-31 | 865 | 865 | 846 | 846 | 89,000 | 8,460 |
| 1991-05-30 | 849 | 850 | 845 | 850 | 69,000 | 8,500 |
| 1991-05-29 | 855 | 868 | 840 | 840 | 272,000 | 8,400 |
| 1991-05-28 | 855 | 865 | 850 | 851 | 59,000 | 8,510 |
| 1991-05-27 | 880 | 880 | 857 | 857 | 125,000 | 8,570 |
| 1991-05-24 | 875 | 895 | 870 | 870 | 206,000 | 8,700 |
| 1991-05-23 | 860 | 875 | 850 | 875 | 141,000 | 8,750 |
| 1991-05-22 | 859 | 865 | 848 | 848 | 123,000 | 8,480 |
| 1991-05-21 | 853 | 860 | 843 | 852 | 244,000 | 8,520 |
| 1991-05-20 | 876 | 880 | 873 | 873 | 114,000 | 8,730 |
| 1991-05-17 | 884 | 886 | 876 | 876 | 93,000 | 8,760 |
| 1991-05-16 | 891 | 891 | 875 | 875 | 77,000 | 8,750 |
| 1991-05-15 | 894 | 900 | 880 | 881 | 183,000 | 8,810 |
| 1991-05-14 | 930 | 930 | 915 | 915 | 105,000 | 9,150 |
| 1991-05-13 | 952 | 952 | 940 | 940 | 224,000 | 9,400 |
| 1991-05-10 | 951 | 965 | 945 | 953 | 715,000 | 9,530 |
| 1991-05-09 | 930 | 947 | 921 | 941 | 435,000 | 9,410 |
| 1991-05-08 | 940 | 966 | 931 | 937 | 1,853,000 | 9,370 |
| 1991-05-07 | 969 | 969 | 935 | 950 | 855,000 | 9,500 |
| 1991-05-02 | 920 | 977 | 920 | 970 | 4,042,000 | 9,700 |
| 1991-05-01 | 860 | 915 | 860 | 915 | 564,000 | 9,150 |
| 1991-04-30 | 885 | 890 | 860 | 860 | 185,000 | 8,600 |
| 1991-04-26 | 860 | 890 | 860 | 890 | 374,000 | 8,900 |
| 1991-04-25 | 870 | 870 | 851 | 859 | 236,000 | 8,590 |
| 1991-04-24 | 870 | 870 | 860 | 860 | 127,000 | 8,600 |
| 1991-04-23 | 875 | 880 | 865 | 880 | 56,000 | 8,800 |
| 1991-04-22 | 880 | 885 | 870 | 880 | 112,000 | 8,800 |
| 1991-04-19 | 894 | 895 | 880 | 880 | 235,000 | 8,800 |
| 1991-04-18 | 891 | 909 | 886 | 904 | 675,000 | 9,040 |
| 1991-04-17 | 880 | 884 | 868 | 880 | 141,000 | 8,800 |
| 1991-04-16 | 880 | 890 | 860 | 860 | 217,000 | 8,600 |
| 1991-04-15 | 890 | 893 | 879 | 880 | 182,000 | 8,800 |
| 1991-04-12 | 870 | 892 | 865 | 883 | 500,000 | 8,830 |
| 1991-04-11 | 863 | 874 | 863 | 863 | 213,000 | 8,630 |
| 1991-04-10 | 865 | 866 | 852 | 863 | 215,000 | 8,630 |
| 1991-04-09 | 875 | 875 | 862 | 865 | 164,000 | 8,650 |
| 1991-04-08 | 877 | 877 | 865 | 865 | 170,000 | 8,650 |
| 1991-04-05 | 866 | 873 | 856 | 867 | 486,000 | 8,670 |
| 1991-04-04 | 832 | 860 | 830 | 853 | 529,000 | 8,530 |
| 1991-04-03 | 816 | 840 | 815 | 830 | 191,000 | 8,300 |
| 1991-04-02 | 805 | 815 | 805 | 815 | 22,000 | 8,150 |
| 1991-04-01 | 819 | 819 | 805 | 805 | 34,000 | 8,050 |
| 1991-03-29 | 815 | 817 | 811 | 815 | 84,000 | 8,150 |
| 1991-03-28 | 800 | 802 | 790 | 798 | 40,000 | 7,980 |
| 1991-03-27 | 820 | 820 | 800 | 806 | 45,000 | 8,060 |
| 1991-03-26 | 822 | 823 | 806 | 815 | 87,000 | 8,150 |
| 1991-03-25 | 831 | 831 | 810 | 830 | 128,000 | 8,300 |
| 1991-03-22 | 831 | 836 | 820 | 825 | 117,000 | 8,250 |
| 1991-03-20 | 812 | 841 | 805 | 823 | 350,000 | 8,230 |
| 1991-03-19 | 804 | 828 | 798 | 822 | 149,000 | 8,220 |
| 1991-03-18 | 795 | 805 | 790 | 800 | 328,000 | 8,000 |
| 1991-03-15 | 776 | 786 | 769 | 786 | 343,000 | 7,860 |
| 1991-03-14 | 781 | 783 | 775 | 776 | 97,000 | 7,760 |
| 1991-03-13 | 801 | 801 | 786 | 788 | 89,000 | 7,880 |
| 1991-03-12 | 820 | 820 | 799 | 799 | 91,000 | 7,990 |
| 1991-03-11 | 833 | 833 | 812 | 815 | 175,000 | 8,150 |
| 1991-03-08 | 820 | 829 | 810 | 829 | 112,000 | 8,290 |
| 1991-03-07 | 827 | 829 | 810 | 829 | 223,000 | 8,290 |
| 1991-03-06 | 795 | 831 | 786 | 822 | 378,000 | 8,220 |
| 1991-03-05 | 750 | 785 | 750 | 785 | 83,000 | 7,850 |
| 1991-03-04 | 760 | 760 | 755 | 755 | 20,000 | 7,550 |
| 1991-03-01 | 780 | 780 | 770 | 770 | 20,000 | 7,700 |
| 1991-02-28 | 780 | 800 | 780 | 785 | 71,000 | 7,850 |
| 1991-02-27 | 814 | 814 | 781 | 781 | 47,000 | 7,810 |
| 1991-02-26 | 810 | 816 | 805 | 814 | 183,000 | 8,140 |
| 1991-02-25 | 775 | 800 | 765 | 800 | 118,000 | 8,000 |
| 1991-02-22 | 781 | 781 | 760 | 775 | 104,000 | 7,750 |
| 1991-02-21 | 765 | 790 | 765 | 771 | 78,000 | 7,710 |
| 1991-02-20 | 770 | 790 | 760 | 775 | 90,000 | 7,750 |
| 1991-02-19 | 770 | 810 | 765 | 780 | 186,000 | 7,800 |
| 1991-02-18 | 755 | 780 | 745 | 780 | 153,000 | 7,800 |
| 1991-02-15 | 710 | 730 | 700 | 725 | 89,000 | 7,250 |
| 1991-02-14 | 710 | 728 | 710 | 711 | 95,000 | 7,110 |
| 1991-02-13 | 691 | 705 | 680 | 700 | 60,000 | 7,000 |
| 1991-02-12 | 683 | 692 | 680 | 692 | 84,000 | 6,920 |
| 1991-02-08 | 630 | 665 | 625 | 665 | 67,000 | 6,650 |
| 1991-02-07 | 649 | 650 | 636 | 636 | 37,000 | 6,360 |
| 1991-02-06 | 631 | 650 | 631 | 650 | 25,000 | 6,500 |
| 1991-02-05 | 610 | 640 | 610 | 640 | 55,000 | 6,400 |
| 1991-02-04 | 605 | 605 | 583 | 600 | 42,000 | 6,000 |
| 1991-02-01 | 607 | 607 | 596 | 596 | 32,000 | 5,960 |
| 1991-01-31 | 620 | 620 | 610 | 610 | 36,000 | 6,100 |
| 1991-01-30 | 596 | 600 | 581 | 600 | 28,000 | 6,000 |
| 1991-01-29 | 600 | 600 | 581 | 591 | 12,000 | 5,910 |
| 1991-01-28 | 600 | 610 | 580 | 580 | 61,000 | 5,800 |
| 1991-01-25 | 590 | 599 | 590 | 591 | 33,000 | 5,910 |
| 1991-01-24 | 590 | 601 | 550 | 580 | 32,000 | 5,800 |
| 1991-01-23 | 590 | 590 | 585 | 588 | 27,000 | 5,880 |
| 1991-01-22 | 611 | 611 | 585 | 590 | 90,000 | 5,900 |
| 1991-01-21 | 631 | 631 | 630 | 631 | 22,000 | 6,310 |
| 1991-01-18 | 620 | 640 | 610 | 631 | 139,000 | 6,310 |
| 1991-01-17 | 550 | 600 | 550 | 600 | 85,000 | 6,000 |
| 1991-01-16 | 620 | 620 | 560 | 560 | 85,000 | 5,600 |
| 1991-01-14 | 621 | 627 | 621 | 627 | 28,000 | 6,270 |
| 1991-01-11 | 615 | 631 | 612 | 631 | 63,000 | 6,310 |
| 1991-01-10 | 620 | 624 | 620 | 620 | 60,000 | 6,200 |
| 1991-01-09 | 615 | 630 | 610 | 630 | 63,000 | 6,300 |
| 1991-01-08 | 648 | 648 | 609 | 609 | 60,000 | 6,090 |
| 1991-01-07 | 648 | 651 | 647 | 650 | 24,000 | 6,500 |
| 1991-01-04 | 655 | 661 | 655 | 661 | 13,000 | 6,610 |
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
