6798 SMK(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 402 | 403 | 402 | 403 | 15,000 | 4,030 |
| 1992-12-29 | 414 | 414 | 411 | 411 | 25,000 | 4,110 |
| 1992-12-28 | 414 | 414 | 406 | 406 | 8,000 | 4,060 |
| 1992-12-25 | 413 | 414 | 413 | 414 | 8,000 | 4,140 |
| 1992-12-24 | 412 | 412 | 407 | 412 | 5,000 | 4,120 |
| 1992-12-22 | 426 | 426 | 416 | 421 | 16,000 | 4,210 |
| 1992-12-21 | 429 | 430 | 426 | 426 | 21,000 | 4,260 |
| 1992-12-18 | 434 | 434 | 427 | 427 | 7,000 | 4,270 |
| 1992-12-17 | 426 | 435 | 426 | 435 | 14,000 | 4,350 |
| 1992-12-16 | 430 | 435 | 430 | 435 | 17,000 | 4,350 |
| 1992-12-15 | 430 | 435 | 430 | 435 | 26,000 | 4,350 |
| 1992-12-14 | 429 | 429 | 429 | 429 | 8,000 | 4,290 |
| 1992-12-11 | 426 | 430 | 425 | 430 | 31,000 | 4,300 |
| 1992-12-10 | 425 | 435 | 425 | 430 | 32,000 | 4,300 |
| 1992-12-09 | 407 | 425 | 407 | 425 | 12,000 | 4,250 |
| 1992-12-08 | 420 | 420 | 404 | 404 | 5,000 | 4,040 |
| 1992-12-07 | 420 | 420 | 414 | 420 | 23,000 | 4,200 |
| 1992-12-04 | 410 | 415 | 410 | 415 | 11,000 | 4,150 |
| 1992-12-03 | 415 | 420 | 411 | 420 | 7,000 | 4,200 |
| 1992-12-02 | 420 | 420 | 415 | 420 | 20,000 | 4,200 |
| 1992-12-01 | 411 | 423 | 411 | 415 | 38,000 | 4,150 |
| 1992-11-30 | 401 | 413 | 401 | 410 | 9,000 | 4,100 |
| 1992-11-27 | 401 | 405 | 400 | 405 | 22,000 | 4,050 |
| 1992-11-26 | 398 | 402 | 398 | 401 | 14,000 | 4,010 |
| 1992-11-25 | 393 | 394 | 393 | 393 | 23,000 | 3,930 |
| 1992-11-24 | 382 | 394 | 382 | 394 | 5,000 | 3,940 |
| 1992-11-20 | 372 | 385 | 371 | 380 | 75,000 | 3,800 |
| 1992-11-19 | 370 | 378 | 370 | 372 | 30,000 | 3,720 |
| 1992-11-18 | 352 | 367 | 352 | 367 | 6,000 | 3,670 |
| 1992-11-17 | 355 | 355 | 350 | 350 | 13,000 | 3,500 |
| 1992-11-16 | 358 | 360 | 350 | 350 | 17,000 | 3,500 |
| 1992-11-13 | 350 | 359 | 350 | 355 | 33,000 | 3,550 |
| 1992-11-12 | 360 | 363 | 350 | 360 | 55,000 | 3,600 |
| 1992-11-11 | 370 | 370 | 361 | 361 | 42,000 | 3,610 |
| 1992-11-10 | 380 | 380 | 370 | 370 | 30,000 | 3,700 |
| 1992-11-09 | 387 | 391 | 387 | 391 | 4,000 | 3,910 |
| 1992-11-06 | 410 | 410 | 394 | 397 | 47,000 | 3,970 |
| 1992-11-05 | 413 | 420 | 413 | 420 | 13,000 | 4,200 |
| 1992-11-04 | 415 | 415 | 415 | 415 | 6,000 | 4,150 |
| 1992-11-02 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1992-10-30 | 432 | 432 | 430 | 430 | 23,000 | 4,300 |
| 1992-10-29 | 430 | 435 | 430 | 430 | 21,000 | 4,300 |
| 1992-10-28 | 435 | 440 | 430 | 430 | 65,000 | 4,300 |
| 1992-10-27 | 437 | 437 | 437 | 437 | 1,000 | 4,370 |
| 1992-10-26 | 432 | 432 | 431 | 432 | 15,000 | 4,320 |
| 1992-10-23 | 430 | 430 | 430 | 430 | 55,000 | 4,300 |
| 1992-10-22 | 431 | 431 | 421 | 421 | 7,000 | 4,210 |
| 1992-10-21 | 426 | 431 | 426 | 431 | 12,000 | 4,310 |
| 1992-10-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-10-19 | 450 | 450 | 430 | 430 | 3,000 | 4,300 |
| 1992-10-16 | 449 | 450 | 445 | 450 | 19,000 | 4,500 |
| 1992-10-15 | 440 | 445 | 440 | 445 | 7,000 | 4,450 |
| 1992-10-14 | 450 | 450 | 445 | 450 | 19,000 | 4,500 |
| 1992-10-13 | 438 | 444 | 438 | 444 | 10,000 | 4,440 |
| 1992-10-12 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1992-10-09 | 447 | 447 | 443 | 443 | 3,000 | 4,430 |
| 1992-10-08 | 433 | 433 | 433 | 433 | 4,000 | 4,330 |
| 1992-10-07 | 431 | 432 | 431 | 431 | 4,000 | 4,310 |
| 1992-10-06 | 430 | 430 | 426 | 427 | 18,000 | 4,270 |
| 1992-10-05 | 431 | 435 | 430 | 435 | 10,000 | 4,350 |
| 1992-10-02 | 456 | 456 | 436 | 436 | 13,000 | 4,360 |
| 1992-10-01 | 460 | 460 | 451 | 452 | 35,000 | 4,520 |
| 1992-09-30 | 469 | 469 | 456 | 468 | 18,000 | 4,680 |
| 1992-09-29 | 475 | 475 | 475 | 475 | 4,000 | 4,750 |
| 1992-09-28 | 480 | 480 | 475 | 475 | 8,000 | 4,750 |
| 1992-09-25 | 480 | 480 | 480 | 480 | 89,000 | 4,800 |
| 1992-09-24 | 480 | 489 | 480 | 480 | 20,000 | 4,800 |
| 1992-09-22 | 474 | 474 | 473 | 474 | 8,000 | 4,740 |
| 1992-09-21 | 473 | 473 | 473 | 473 | 7,000 | 4,730 |
| 1992-09-18 | 473 | 473 | 473 | 473 | 17,000 | 4,730 |
| 1992-09-17 | 477 | 478 | 474 | 478 | 19,000 | 4,780 |
| 1992-09-16 | 480 | 480 | 480 | 480 | 33,000 | 4,800 |
| 1992-09-14 | 471 | 480 | 470 | 480 | 7,000 | 4,800 |
| 1992-09-11 | 474 | 475 | 470 | 470 | 54,000 | 4,700 |
| 1992-09-10 | 485 | 495 | 480 | 495 | 31,000 | 4,950 |
| 1992-09-09 | 470 | 480 | 470 | 480 | 23,000 | 4,800 |
| 1992-09-08 | 471 | 480 | 466 | 480 | 10,000 | 4,800 |
| 1992-09-07 | 486 | 486 | 476 | 476 | 14,000 | 4,760 |
| 1992-09-04 | 495 | 505 | 495 | 495 | 22,000 | 4,950 |
| 1992-09-03 | 483 | 485 | 474 | 485 | 56,000 | 4,850 |
| 1992-09-02 | 476 | 483 | 476 | 483 | 8,000 | 4,830 |
| 1992-09-01 | 500 | 505 | 495 | 496 | 21,000 | 4,960 |
| 1992-08-31 | 511 | 520 | 500 | 500 | 32,000 | 5,000 |
| 1992-08-28 | 485 | 504 | 485 | 496 | 127,000 | 4,960 |
| 1992-08-27 | 461 | 489 | 461 | 485 | 49,000 | 4,850 |
| 1992-08-26 | 460 | 475 | 460 | 465 | 61,000 | 4,650 |
| 1992-08-25 | 460 | 464 | 455 | 460 | 121,000 | 4,600 |
| 1992-08-24 | 448 | 465 | 435 | 465 | 30,000 | 4,650 |
| 1992-08-21 | 420 | 440 | 420 | 440 | 104,000 | 4,400 |
| 1992-08-20 | 400 | 415 | 391 | 410 | 119,000 | 4,100 |
| 1992-08-19 | 401 | 401 | 390 | 401 | 38,000 | 4,010 |
| 1992-08-18 | 401 | 401 | 401 | 401 | 6,000 | 4,010 |
| 1992-08-17 | 392 | 402 | 392 | 402 | 3,000 | 4,020 |
| 1992-08-14 | 391 | 394 | 391 | 392 | 13,000 | 3,920 |
| 1992-08-13 | 375 | 395 | 375 | 395 | 30,000 | 3,950 |
| 1992-08-12 | 395 | 395 | 385 | 385 | 23,000 | 3,850 |
| 1992-08-11 | 415 | 415 | 402 | 402 | 33,000 | 4,020 |
| 1992-08-10 | 419 | 420 | 419 | 420 | 8,000 | 4,200 |
| 1992-08-07 | 435 | 441 | 430 | 430 | 24,000 | 4,300 |
| 1992-08-06 | 444 | 444 | 437 | 437 | 6,000 | 4,370 |
| 1992-08-05 | 438 | 438 | 430 | 438 | 15,000 | 4,380 |
| 1992-08-04 | 440 | 451 | 438 | 438 | 98,000 | 4,380 |
| 1992-08-03 | 445 | 445 | 440 | 440 | 15,000 | 4,400 |
| 1992-07-31 | 445 | 455 | 445 | 446 | 22,000 | 4,460 |
| 1992-07-30 | 450 | 453 | 441 | 441 | 30,000 | 4,410 |
| 1992-07-29 | 460 | 460 | 455 | 460 | 71,000 | 4,600 |
| 1992-07-28 | 460 | 461 | 460 | 460 | 18,000 | 4,600 |
| 1992-07-27 | 464 | 464 | 461 | 461 | 17,000 | 4,610 |
| 1992-07-24 | 461 | 461 | 460 | 461 | 25,000 | 4,610 |
| 1992-07-23 | 440 | 460 | 440 | 460 | 45,000 | 4,600 |
| 1992-07-22 | 478 | 478 | 450 | 450 | 12,000 | 4,500 |
| 1992-07-21 | 470 | 478 | 470 | 478 | 10,000 | 4,780 |
| 1992-07-20 | 495 | 495 | 475 | 480 | 22,000 | 4,800 |
| 1992-07-17 | 524 | 528 | 501 | 501 | 8,000 | 5,010 |
| 1992-07-16 | 528 | 528 | 524 | 524 | 10,000 | 5,240 |
| 1992-07-15 | 515 | 533 | 515 | 524 | 19,000 | 5,240 |
| 1992-07-14 | 524 | 535 | 524 | 525 | 11,000 | 5,250 |
| 1992-07-13 | 500 | 534 | 500 | 530 | 16,000 | 5,300 |
| 1992-07-10 | 515 | 515 | 508 | 508 | 38,000 | 5,080 |
| 1992-07-09 | 510 | 522 | 510 | 515 | 25,000 | 5,150 |
| 1992-07-08 | 500 | 515 | 491 | 515 | 12,000 | 5,150 |
| 1992-07-07 | 520 | 521 | 505 | 505 | 31,000 | 5,050 |
| 1992-07-06 | 536 | 536 | 525 | 526 | 26,000 | 5,260 |
| 1992-07-03 | 544 | 547 | 530 | 536 | 115,000 | 5,360 |
| 1992-07-02 | 508 | 534 | 500 | 534 | 187,000 | 5,340 |
| 1992-07-01 | 450 | 481 | 450 | 481 | 39,000 | 4,810 |
| 1992-06-30 | 453 | 460 | 451 | 451 | 48,000 | 4,510 |
| 1992-06-29 | 461 | 461 | 456 | 458 | 11,000 | 4,580 |
| 1992-06-26 | 452 | 455 | 451 | 451 | 45,000 | 4,510 |
| 1992-06-25 | 450 | 450 | 431 | 450 | 47,000 | 4,500 |
| 1992-06-24 | 470 | 470 | 470 | 470 | 22,000 | 4,700 |
| 1992-06-23 | 475 | 475 | 470 | 470 | 20,000 | 4,700 |
| 1992-06-22 | 476 | 480 | 475 | 475 | 52,000 | 4,750 |
| 1992-06-19 | 475 | 476 | 475 | 476 | 13,000 | 4,760 |
| 1992-06-18 | 489 | 489 | 470 | 475 | 58,000 | 4,750 |
| 1992-06-17 | 507 | 507 | 495 | 495 | 45,000 | 4,950 |
| 1992-06-16 | 508 | 508 | 508 | 508 | 20,000 | 5,080 |
| 1992-06-15 | 509 | 509 | 508 | 508 | 32,000 | 5,080 |
| 1992-06-12 | 517 | 517 | 508 | 510 | 18,000 | 5,100 |
| 1992-06-11 | 507 | 508 | 507 | 507 | 20,000 | 5,070 |
| 1992-06-10 | 510 | 510 | 505 | 505 | 9,000 | 5,050 |
| 1992-06-09 | 507 | 510 | 507 | 510 | 2,000 | 5,100 |
| 1992-06-08 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1992-06-05 | 535 | 535 | 500 | 505 | 58,000 | 5,050 |
| 1992-06-04 | 535 | 535 | 535 | 535 | 22,000 | 5,350 |
| 1992-06-03 | 525 | 525 | 525 | 525 | 18,000 | 5,250 |
| 1992-06-02 | 520 | 525 | 520 | 525 | 9,000 | 5,250 |
| 1992-06-01 | 530 | 530 | 528 | 528 | 3,000 | 5,280 |
| 1992-05-29 | 542 | 542 | 525 | 525 | 20,000 | 5,250 |
| 1992-05-28 | 525 | 529 | 525 | 525 | 5,000 | 5,250 |
| 1992-05-27 | 521 | 521 | 520 | 520 | 25,000 | 5,200 |
| 1992-05-26 | 531 | 531 | 520 | 531 | 43,000 | 5,310 |
| 1992-05-25 | 516 | 535 | 516 | 531 | 4,000 | 5,310 |
| 1992-05-22 | 519 | 520 | 515 | 515 | 47,000 | 5,150 |
| 1992-05-21 | 521 | 525 | 520 | 521 | 16,000 | 5,210 |
| 1992-05-20 | 532 | 539 | 525 | 526 | 17,000 | 5,260 |
| 1992-05-19 | 532 | 532 | 522 | 522 | 13,000 | 5,220 |
| 1992-05-18 | 513 | 528 | 513 | 522 | 59,000 | 5,220 |
| 1992-05-15 | 530 | 530 | 523 | 523 | 62,000 | 5,230 |
| 1992-05-14 | 553 | 553 | 521 | 523 | 34,000 | 5,230 |
| 1992-05-13 | 560 | 560 | 540 | 545 | 35,000 | 5,450 |
| 1992-05-12 | 573 | 579 | 560 | 560 | 99,000 | 5,600 |
| 1992-05-11 | 533 | 571 | 533 | 570 | 118,000 | 5,700 |
| 1992-05-08 | 530 | 540 | 520 | 532 | 123,000 | 5,320 |
| 1992-05-07 | 522 | 533 | 511 | 532 | 136,000 | 5,320 |
| 1992-05-06 | 496 | 519 | 494 | 519 | 48,000 | 5,190 |
| 1992-05-01 | 486 | 491 | 482 | 486 | 102,000 | 4,860 |
| 1992-04-30 | 495 | 495 | 482 | 482 | 100,000 | 4,820 |
| 1992-04-28 | 505 | 508 | 490 | 490 | 130,000 | 4,900 |
| 1992-04-27 | 503 | 509 | 500 | 509 | 38,000 | 5,090 |
| 1992-04-24 | 520 | 520 | 500 | 503 | 73,000 | 5,030 |
| 1992-04-23 | 481 | 510 | 480 | 510 | 98,000 | 5,100 |
| 1992-04-22 | 500 | 500 | 479 | 480 | 40,000 | 4,800 |
| 1992-04-21 | 490 | 500 | 490 | 490 | 29,000 | 4,900 |
| 1992-04-20 | 535 | 535 | 500 | 500 | 30,000 | 5,000 |
| 1992-04-17 | 550 | 550 | 530 | 540 | 89,000 | 5,400 |
| 1992-04-16 | 521 | 565 | 521 | 540 | 205,000 | 5,400 |
| 1992-04-14 | 450 | 450 | 443 | 443 | 22,000 | 4,430 |
| 1992-04-13 | 465 | 465 | 445 | 445 | 45,000 | 4,450 |
| 1992-04-10 | 424 | 445 | 424 | 440 | 53,000 | 4,400 |
| 1992-04-09 | 420 | 430 | 419 | 420 | 49,000 | 4,200 |
| 1992-04-08 | 455 | 455 | 450 | 450 | 22,000 | 4,500 |
| 1992-04-07 | 471 | 471 | 456 | 456 | 55,000 | 4,560 |
| 1992-04-06 | 465 | 466 | 460 | 466 | 39,000 | 4,660 |
| 1992-04-03 | 480 | 482 | 455 | 460 | 72,000 | 4,600 |
| 1992-04-02 | 501 | 505 | 478 | 478 | 35,000 | 4,780 |
| 1992-04-01 | 501 | 501 | 501 | 501 | 28,000 | 5,010 |
| 1992-03-31 | 520 | 560 | 520 | 560 | 42,000 | 5,600 |
| 1992-03-30 | 523 | 523 | 522 | 522 | 8,000 | 5,220 |
| 1992-03-27 | 530 | 530 | 520 | 522 | 27,000 | 5,220 |
| 1992-03-26 | 571 | 580 | 560 | 560 | 37,000 | 5,600 |
| 1992-03-25 | 576 | 581 | 576 | 576 | 33,000 | 5,760 |
| 1992-03-24 | 576 | 577 | 576 | 576 | 48,000 | 5,760 |
| 1992-03-23 | 575 | 575 | 570 | 575 | 85,000 | 5,750 |
| 1992-03-19 | 570 | 575 | 560 | 570 | 122,000 | 5,700 |
| 1992-03-18 | 581 | 581 | 567 | 570 | 117,000 | 5,700 |
| 1992-03-17 | 580 | 580 | 580 | 580 | 34,000 | 5,800 |
| 1992-03-16 | 580 | 590 | 580 | 590 | 22,000 | 5,900 |
| 1992-03-13 | 580 | 582 | 580 | 580 | 32,000 | 5,800 |
| 1992-03-12 | 605 | 606 | 580 | 590 | 58,000 | 5,900 |
| 1992-03-11 | 611 | 611 | 605 | 605 | 58,000 | 6,050 |
| 1992-03-10 | 611 | 611 | 611 | 611 | 23,000 | 6,110 |
| 1992-03-09 | 610 | 624 | 610 | 611 | 25,000 | 6,110 |
| 1992-03-06 | 611 | 625 | 610 | 612 | 20,000 | 6,120 |
| 1992-03-05 | 631 | 636 | 620 | 620 | 37,000 | 6,200 |
| 1992-03-04 | 638 | 639 | 635 | 637 | 48,000 | 6,370 |
| 1992-03-03 | 639 | 643 | 638 | 638 | 49,000 | 6,380 |
| 1992-03-02 | 645 | 645 | 638 | 638 | 25,000 | 6,380 |
| 1992-02-28 | 624 | 635 | 624 | 625 | 41,000 | 6,250 |
| 1992-02-27 | 630 | 630 | 623 | 623 | 39,000 | 6,230 |
| 1992-02-26 | 629 | 629 | 622 | 622 | 3,000 | 6,220 |
| 1992-02-25 | 610 | 619 | 610 | 619 | 28,000 | 6,190 |
| 1992-02-24 | 610 | 610 | 610 | 610 | 44,000 | 6,100 |
| 1992-02-21 | 607 | 616 | 600 | 605 | 77,000 | 6,050 |
| 1992-02-20 | 590 | 600 | 590 | 600 | 18,000 | 6,000 |
| 1992-02-19 | 600 | 600 | 593 | 593 | 8,000 | 5,930 |
| 1992-02-18 | 610 | 610 | 600 | 600 | 21,000 | 6,000 |
| 1992-02-17 | 596 | 600 | 596 | 600 | 25,000 | 6,000 |
| 1992-02-14 | 600 | 600 | 593 | 593 | 44,000 | 5,930 |
| 1992-02-13 | 606 | 606 | 591 | 600 | 28,000 | 6,000 |
| 1992-02-12 | 620 | 620 | 605 | 605 | 13,000 | 6,050 |
| 1992-02-10 | 622 | 622 | 621 | 621 | 7,000 | 6,210 |
| 1992-02-07 | 620 | 622 | 620 | 622 | 49,000 | 6,220 |
| 1992-02-06 | 639 | 639 | 630 | 630 | 18,000 | 6,300 |
| 1992-02-05 | 618 | 629 | 616 | 629 | 27,000 | 6,290 |
| 1992-02-04 | 626 | 626 | 616 | 617 | 40,000 | 6,170 |
| 1992-02-03 | 616 | 628 | 616 | 628 | 21,000 | 6,280 |
| 1992-01-31 | 605 | 630 | 605 | 606 | 92,000 | 6,060 |
| 1992-01-30 | 610 | 617 | 604 | 604 | 34,000 | 6,040 |
| 1992-01-29 | 602 | 603 | 600 | 600 | 64,000 | 6,000 |
| 1992-01-28 | 598 | 600 | 598 | 598 | 74,000 | 5,980 |
| 1992-01-27 | 587 | 598 | 587 | 598 | 27,000 | 5,980 |
| 1992-01-24 | 601 | 601 | 586 | 586 | 25,000 | 5,860 |
| 1992-01-23 | 600 | 610 | 585 | 600 | 60,000 | 6,000 |
| 1992-01-22 | 570 | 580 | 570 | 580 | 52,000 | 5,800 |
| 1992-01-21 | 590 | 590 | 580 | 580 | 37,000 | 5,800 |
| 1992-01-20 | 605 | 605 | 583 | 604 | 125,000 | 6,040 |
| 1992-01-17 | 597 | 604 | 592 | 595 | 33,000 | 5,950 |
| 1992-01-16 | 630 | 630 | 630 | 630 | 9,000 | 6,300 |
| 1992-01-14 | 635 | 635 | 634 | 635 | 69,000 | 6,350 |
| 1992-01-13 | 655 | 656 | 635 | 635 | 64,000 | 6,350 |
| 1992-01-10 | 660 | 660 | 656 | 656 | 70,000 | 6,560 |
| 1992-01-09 | 652 | 660 | 650 | 660 | 69,000 | 6,600 |
| 1992-01-08 | 650 | 650 | 640 | 650 | 22,000 | 6,500 |
| 1992-01-07 | 655 | 658 | 650 | 650 | 27,000 | 6,500 |
| 1992-01-06 | 643 | 648 | 643 | 648 | 25,000 | 6,480 |
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
