6798 SMK(株) の時系列データ [1993年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1993-12-30 | 544 | 561 | 544 | 556 | 72,000 | 5,560 |
1993-12-29 | 547 | 554 | 541 | 553 | 99,000 | 5,530 |
1993-12-28 | 530 | 555 | 530 | 540 | 38,000 | 5,400 |
1993-12-27 | 536 | 536 | 528 | 530 | 134,000 | 5,300 |
1993-12-24 | 556 | 556 | 530 | 536 | 60,000 | 5,360 |
1993-12-22 | 566 | 574 | 550 | 550 | 97,000 | 5,500 |
1993-12-21 | 545 | 559 | 535 | 556 | 92,000 | 5,560 |
1993-12-20 | 570 | 570 | 545 | 545 | 126,000 | 5,450 |
1993-12-17 | 582 | 585 | 570 | 585 | 233,000 | 5,850 |
1993-12-16 | 563 | 578 | 560 | 573 | 335,000 | 5,730 |
1993-12-15 | 527 | 543 | 522 | 543 | 195,000 | 5,430 |
1993-12-14 | 528 | 530 | 510 | 517 | 120,000 | 5,170 |
1993-12-13 | 485 | 530 | 485 | 518 | 157,000 | 5,180 |
1993-12-10 | 460 | 500 | 460 | 490 | 225,000 | 4,900 |
1993-12-09 | 441 | 463 | 441 | 460 | 79,000 | 4,600 |
1993-12-08 | 440 | 445 | 435 | 436 | 119,000 | 4,360 |
1993-12-07 | 440 | 450 | 435 | 435 | 85,000 | 4,350 |
1993-12-06 | 470 | 470 | 449 | 450 | 59,000 | 4,500 |
1993-12-03 | 485 | 485 | 471 | 472 | 93,000 | 4,720 |
1993-12-02 | 480 | 500 | 480 | 495 | 130,000 | 4,950 |
1993-12-01 | 440 | 475 | 435 | 475 | 86,000 | 4,750 |
1993-11-30 | 435 | 438 | 412 | 430 | 99,000 | 4,300 |
1993-11-29 | 461 | 461 | 415 | 430 | 190,000 | 4,300 |
1993-11-26 | 485 | 493 | 465 | 466 | 70,000 | 4,660 |
1993-11-25 | 470 | 482 | 469 | 482 | 88,000 | 4,820 |
1993-11-24 | 490 | 495 | 470 | 470 | 61,000 | 4,700 |
1993-11-22 | 508 | 509 | 485 | 485 | 79,000 | 4,850 |
1993-11-19 | 505 | 510 | 500 | 510 | 42,000 | 5,100 |
1993-11-18 | 506 | 514 | 505 | 506 | 26,000 | 5,060 |
1993-11-17 | 512 | 515 | 505 | 505 | 14,000 | 5,050 |
1993-11-16 | 495 | 510 | 495 | 502 | 32,000 | 5,020 |
1993-11-15 | 520 | 520 | 495 | 504 | 76,000 | 5,040 |
1993-11-12 | 522 | 522 | 510 | 510 | 31,000 | 5,100 |
1993-11-11 | 474 | 490 | 473 | 473 | 78,000 | 4,730 |
1993-11-10 | 487 | 487 | 465 | 470 | 57,000 | 4,700 |
1993-11-09 | 520 | 520 | 480 | 482 | 70,000 | 4,820 |
1993-11-08 | 532 | 532 | 515 | 520 | 82,000 | 5,200 |
1993-11-05 | 512 | 529 | 512 | 522 | 30,000 | 5,220 |
1993-11-04 | 571 | 571 | 540 | 550 | 37,000 | 5,500 |
1993-11-02 | 560 | 570 | 550 | 569 | 49,000 | 5,690 |
1993-11-01 | 582 | 583 | 555 | 555 | 44,000 | 5,550 |
1993-10-29 | 580 | 595 | 580 | 580 | 44,000 | 5,800 |
1993-10-28 | 602 | 604 | 590 | 590 | 45,000 | 5,900 |
1993-10-27 | 625 | 635 | 605 | 610 | 54,000 | 6,100 |
1993-10-26 | 650 | 650 | 625 | 625 | 67,000 | 6,250 |
1993-10-25 | 657 | 661 | 650 | 650 | 60,000 | 6,500 |
1993-10-22 | 665 | 670 | 650 | 650 | 14,000 | 6,500 |
1993-10-21 | 665 | 665 | 650 | 655 | 16,000 | 6,550 |
1993-10-20 | 662 | 662 | 656 | 660 | 10,000 | 6,600 |
1993-10-19 | 678 | 678 | 663 | 663 | 26,000 | 6,630 |
1993-10-18 | 678 | 685 | 678 | 678 | 32,000 | 6,780 |
1993-10-15 | 675 | 680 | 675 | 678 | 79,000 | 6,780 |
1993-10-14 | 670 | 675 | 661 | 675 | 36,000 | 6,750 |
1993-10-13 | 672 | 675 | 671 | 675 | 27,000 | 6,750 |
1993-10-12 | 677 | 677 | 670 | 670 | 32,000 | 6,700 |
1993-10-08 | 676 | 676 | 670 | 676 | 44,000 | 6,760 |
1993-10-07 | 650 | 670 | 650 | 670 | 74,000 | 6,700 |
1993-10-06 | 657 | 657 | 637 | 650 | 30,000 | 6,500 |
1993-10-05 | 650 | 669 | 650 | 658 | 14,000 | 6,580 |
1993-10-04 | 632 | 637 | 632 | 637 | 10,000 | 6,370 |
1993-10-01 | 632 | 650 | 632 | 645 | 36,000 | 6,450 |
1993-09-30 | 645 | 651 | 625 | 625 | 41,000 | 6,250 |
1993-09-29 | 645 | 645 | 630 | 640 | 64,000 | 6,400 |
1993-09-28 | 650 | 650 | 643 | 643 | 34,000 | 6,430 |
1993-09-27 | 652 | 660 | 642 | 650 | 53,000 | 6,500 |
1993-09-24 | 661 | 670 | 642 | 642 | 45,000 | 6,420 |
1993-09-22 | 660 | 669 | 646 | 656 | 55,000 | 6,560 |
1993-09-21 | 661 | 670 | 660 | 660 | 33,000 | 6,600 |
1993-09-20 | 658 | 663 | 655 | 657 | 32,000 | 6,570 |
1993-09-17 | 669 | 670 | 655 | 657 | 48,000 | 6,570 |
1993-09-16 | 671 | 671 | 660 | 670 | 52,000 | 6,700 |
1993-09-14 | 669 | 675 | 668 | 671 | 26,000 | 6,710 |
1993-09-13 | 662 | 690 | 662 | 690 | 29,000 | 6,900 |
1993-09-10 | 685 | 685 | 660 | 660 | 148,000 | 6,600 |
1993-09-09 | 680 | 680 | 666 | 679 | 73,000 | 6,790 |
1993-09-08 | 690 | 690 | 672 | 678 | 76,000 | 6,780 |
1993-09-07 | 696 | 698 | 690 | 698 | 50,000 | 6,980 |
1993-09-06 | 705 | 705 | 696 | 698 | 25,000 | 6,980 |
1993-09-03 | 709 | 718 | 705 | 705 | 72,000 | 7,050 |
1993-09-02 | 708 | 709 | 708 | 709 | 11,000 | 7,090 |
1993-09-01 | 709 | 709 | 705 | 706 | 29,000 | 7,060 |
1993-08-31 | 724 | 724 | 705 | 719 | 30,000 | 7,190 |
1993-08-30 | 715 | 715 | 710 | 714 | 20,000 | 7,140 |
1993-08-27 | 706 | 715 | 706 | 715 | 60,000 | 7,150 |
1993-08-26 | 700 | 729 | 700 | 709 | 83,000 | 7,090 |
1993-08-25 | 695 | 695 | 685 | 695 | 91,000 | 6,950 |
1993-08-24 | 701 | 703 | 694 | 694 | 68,000 | 6,940 |
1993-08-23 | 702 | 703 | 702 | 702 | 18,000 | 7,020 |
1993-08-20 | 718 | 718 | 707 | 707 | 45,000 | 7,070 |
1993-08-19 | 706 | 720 | 706 | 708 | 65,000 | 7,080 |
1993-08-18 | 712 | 712 | 701 | 701 | 26,000 | 7,010 |
1993-08-17 | 720 | 750 | 720 | 722 | 113,000 | 7,220 |
1993-08-16 | 710 | 730 | 710 | 730 | 42,000 | 7,300 |
1993-08-13 | 720 | 720 | 710 | 710 | 15,000 | 7,100 |
1993-08-12 | 730 | 730 | 717 | 730 | 51,000 | 7,300 |
1993-08-11 | 709 | 730 | 709 | 730 | 73,000 | 7,300 |
1993-08-10 | 701 | 708 | 696 | 708 | 88,000 | 7,080 |
1993-08-09 | 720 | 720 | 690 | 700 | 39,000 | 7,000 |
1993-08-06 | 726 | 726 | 720 | 720 | 12,000 | 7,200 |
1993-08-05 | 743 | 743 | 730 | 730 | 13,000 | 7,300 |
1993-08-04 | 741 | 741 | 734 | 736 | 36,000 | 7,360 |
1993-08-03 | 740 | 744 | 734 | 744 | 40,000 | 7,440 |
1993-08-02 | 740 | 740 | 722 | 734 | 52,000 | 7,340 |
1993-07-30 | 745 | 760 | 740 | 740 | 67,000 | 7,400 |
1993-07-29 | 732 | 756 | 732 | 755 | 75,000 | 7,550 |
1993-07-28 | 730 | 755 | 730 | 732 | 83,000 | 7,320 |
1993-07-27 | 739 | 740 | 730 | 730 | 54,000 | 7,300 |
1993-07-26 | 747 | 750 | 741 | 741 | 88,000 | 7,410 |
1993-07-23 | 745 | 752 | 740 | 747 | 90,000 | 7,470 |
1993-07-22 | 750 | 762 | 750 | 762 | 146,000 | 7,620 |
1993-07-21 | 735 | 750 | 730 | 750 | 117,000 | 7,500 |
1993-07-20 | 745 | 750 | 736 | 745 | 87,000 | 7,450 |
1993-07-19 | 774 | 774 | 756 | 765 | 221,000 | 7,650 |
1993-07-16 | 741 | 764 | 741 | 764 | 193,000 | 7,640 |
1993-07-15 | 721 | 744 | 721 | 740 | 136,000 | 7,400 |
1993-07-14 | 735 | 740 | 723 | 723 | 56,000 | 7,230 |
1993-07-13 | 719 | 735 | 719 | 735 | 76,000 | 7,350 |
1993-07-12 | 701 | 720 | 700 | 719 | 35,000 | 7,190 |
1993-07-09 | 683 | 700 | 683 | 700 | 109,000 | 7,000 |
1993-07-08 | 690 | 690 | 680 | 690 | 47,000 | 6,900 |
1993-07-07 | 695 | 705 | 690 | 705 | 75,000 | 7,050 |
1993-07-06 | 695 | 705 | 695 | 705 | 31,000 | 7,050 |
1993-07-05 | 720 | 720 | 700 | 705 | 66,000 | 7,050 |
1993-07-02 | 713 | 721 | 713 | 720 | 56,000 | 7,200 |
1993-07-01 | 717 | 728 | 710 | 728 | 78,000 | 7,280 |
1993-06-30 | 723 | 730 | 719 | 727 | 42,000 | 7,270 |
1993-06-29 | 736 | 741 | 733 | 733 | 75,000 | 7,330 |
1993-06-28 | 745 | 763 | 745 | 751 | 177,000 | 7,510 |
1993-06-25 | 733 | 738 | 727 | 735 | 104,000 | 7,350 |
1993-06-24 | 726 | 733 | 722 | 733 | 99,000 | 7,330 |
1993-06-23 | 729 | 748 | 720 | 734 | 105,000 | 7,340 |
1993-06-22 | 671 | 719 | 671 | 719 | 149,000 | 7,190 |
1993-06-21 | 700 | 700 | 671 | 671 | 119,000 | 6,710 |
1993-06-18 | 720 | 751 | 715 | 750 | 271,000 | 7,500 |
1993-06-17 | 729 | 729 | 695 | 720 | 145,000 | 7,200 |
1993-06-16 | 729 | 734 | 695 | 734 | 287,000 | 7,340 |
1993-06-15 | 761 | 770 | 736 | 739 | 317,000 | 7,390 |
1993-06-14 | 809 | 809 | 764 | 764 | 301,000 | 7,640 |
1993-06-11 | 754 | 817 | 754 | 810 | 1,053,000 | 8,100 |
1993-06-10 | 758 | 759 | 738 | 750 | 105,000 | 7,500 |
1993-06-08 | 769 | 775 | 733 | 759 | 299,000 | 7,590 |
1993-06-07 | 760 | 789 | 756 | 760 | 652,000 | 7,600 |
1993-06-04 | 730 | 777 | 724 | 751 | 1,306,000 | 7,510 |
1993-06-03 | 680 | 733 | 670 | 733 | 858,000 | 7,330 |
1993-06-02 | 644 | 685 | 638 | 680 | 395,000 | 6,800 |
1993-06-01 | 640 | 645 | 630 | 642 | 82,000 | 6,420 |
1993-05-31 | 650 | 650 | 623 | 645 | 88,000 | 6,450 |
1993-05-28 | 640 | 660 | 640 | 650 | 263,000 | 6,500 |
1993-05-27 | 634 | 645 | 630 | 637 | 407,000 | 6,370 |
1993-05-26 | 625 | 629 | 613 | 624 | 271,000 | 6,240 |
1993-05-25 | 590 | 616 | 590 | 616 | 422,000 | 6,160 |
1993-05-24 | 574 | 593 | 570 | 585 | 346,000 | 5,850 |
1993-05-21 | 550 | 570 | 550 | 570 | 92,000 | 5,700 |
1993-05-20 | 555 | 561 | 550 | 555 | 20,000 | 5,550 |
1993-05-19 | 555 | 565 | 555 | 564 | 26,000 | 5,640 |
1993-05-18 | 566 | 566 | 561 | 561 | 32,000 | 5,610 |
1993-05-17 | 569 | 570 | 563 | 570 | 36,000 | 5,700 |
1993-05-14 | 559 | 560 | 555 | 559 | 31,000 | 5,590 |
1993-05-13 | 555 | 565 | 555 | 560 | 47,000 | 5,600 |
1993-05-12 | 578 | 578 | 565 | 565 | 56,000 | 5,650 |
1993-05-11 | 590 | 590 | 570 | 575 | 63,000 | 5,750 |
1993-05-10 | 562 | 580 | 560 | 580 | 57,000 | 5,800 |
1993-05-07 | 555 | 563 | 555 | 562 | 42,000 | 5,620 |
1993-05-06 | 575 | 575 | 560 | 565 | 78,000 | 5,650 |
1993-04-30 | 530 | 589 | 530 | 577 | 232,000 | 5,770 |
1993-04-28 | 540 | 550 | 540 | 540 | 50,000 | 5,400 |
1993-04-27 | 530 | 540 | 530 | 540 | 113,000 | 5,400 |
1993-04-26 | 530 | 540 | 523 | 523 | 59,000 | 5,230 |
1993-04-23 | 535 | 535 | 521 | 530 | 29,000 | 5,300 |
1993-04-22 | 530 | 540 | 530 | 535 | 105,000 | 5,350 |
1993-04-21 | 527 | 530 | 520 | 530 | 43,000 | 5,300 |
1993-04-20 | 538 | 538 | 526 | 526 | 46,000 | 5,260 |
1993-04-19 | 536 | 540 | 525 | 525 | 86,000 | 5,250 |
1993-04-16 | 564 | 564 | 545 | 545 | 121,000 | 5,450 |
1993-04-15 | 564 | 565 | 540 | 565 | 102,000 | 5,650 |
1993-04-14 | 540 | 563 | 535 | 554 | 254,000 | 5,540 |
1993-04-13 | 525 | 541 | 508 | 540 | 95,000 | 5,400 |
1993-04-12 | 514 | 525 | 514 | 525 | 68,000 | 5,250 |
1993-04-09 | 506 | 528 | 505 | 524 | 151,000 | 5,240 |
1993-04-08 | 512 | 512 | 496 | 500 | 56,000 | 5,000 |
1993-04-07 | 500 | 515 | 495 | 506 | 122,000 | 5,060 |
1993-04-06 | 496 | 508 | 496 | 505 | 113,000 | 5,050 |
1993-04-05 | 499 | 499 | 482 | 486 | 58,000 | 4,860 |
1993-04-02 | 481 | 500 | 481 | 500 | 61,000 | 5,000 |
1993-04-01 | 476 | 480 | 476 | 480 | 15,000 | 4,800 |
1993-03-31 | 500 | 505 | 496 | 496 | 39,000 | 4,960 |
1993-03-30 | 511 | 511 | 500 | 500 | 74,000 | 5,000 |
1993-03-29 | 519 | 519 | 505 | 505 | 93,000 | 5,050 |
1993-03-26 | 481 | 510 | 480 | 509 | 170,000 | 5,090 |
1993-03-25 | 453 | 473 | 453 | 473 | 106,000 | 4,730 |
1993-03-24 | 455 | 458 | 453 | 453 | 24,000 | 4,530 |
1993-03-23 | 455 | 455 | 450 | 453 | 11,000 | 4,530 |
1993-03-22 | 449 | 451 | 449 | 450 | 3,000 | 4,500 |
1993-03-19 | 470 | 470 | 445 | 448 | 39,000 | 4,480 |
1993-03-18 | 460 | 470 | 460 | 465 | 32,000 | 4,650 |
1993-03-17 | 460 | 465 | 458 | 460 | 47,000 | 4,600 |
1993-03-16 | 455 | 460 | 450 | 460 | 40,000 | 4,600 |
1993-03-15 | 450 | 450 | 442 | 450 | 48,000 | 4,500 |
1993-03-12 | 425 | 440 | 425 | 440 | 34,000 | 4,400 |
1993-03-11 | 445 | 445 | 430 | 430 | 19,000 | 4,300 |
1993-03-10 | 445 | 445 | 435 | 440 | 61,000 | 4,400 |
1993-03-09 | 456 | 456 | 451 | 451 | 55,000 | 4,510 |
1993-03-08 | 424 | 446 | 416 | 446 | 39,000 | 4,460 |
1993-03-05 | 419 | 420 | 418 | 419 | 37,000 | 4,190 |
1993-03-04 | 418 | 418 | 415 | 418 | 13,000 | 4,180 |
1993-03-03 | 416 | 418 | 416 | 418 | 13,000 | 4,180 |
1993-03-02 | 416 | 416 | 416 | 416 | 17,000 | 4,160 |
1993-03-01 | 425 | 425 | 416 | 416 | 18,000 | 4,160 |
1993-02-26 | 415 | 415 | 410 | 415 | 97,000 | 4,150 |
1993-02-25 | 419 | 420 | 414 | 415 | 31,000 | 4,150 |
1993-02-24 | 413 | 413 | 413 | 413 | 17,000 | 4,130 |
1993-02-23 | 420 | 420 | 410 | 418 | 20,000 | 4,180 |
1993-02-22 | 420 | 420 | 420 | 420 | 21,000 | 4,200 |
1993-02-19 | 421 | 421 | 416 | 419 | 24,000 | 4,190 |
1993-02-17 | 435 | 435 | 435 | 435 | 17,000 | 4,350 |
1993-02-16 | 435 | 435 | 435 | 435 | 20,000 | 4,350 |
1993-02-15 | 435 | 435 | 430 | 435 | 13,000 | 4,350 |
1993-02-12 | 440 | 440 | 435 | 435 | 9,000 | 4,350 |
1993-02-10 | 440 | 440 | 435 | 440 | 19,000 | 4,400 |
1993-02-09 | 459 | 460 | 447 | 447 | 66,000 | 4,470 |
1993-02-08 | 448 | 460 | 446 | 460 | 41,000 | 4,600 |
1993-02-05 | 440 | 450 | 440 | 447 | 55,000 | 4,470 |
1993-02-04 | 442 | 450 | 440 | 440 | 43,000 | 4,400 |
1993-02-03 | 430 | 450 | 430 | 440 | 58,000 | 4,400 |
1993-02-02 | 425 | 430 | 425 | 430 | 32,000 | 4,300 |
1993-02-01 | 415 | 425 | 415 | 425 | 18,000 | 4,250 |
1993-01-29 | 425 | 426 | 415 | 415 | 28,000 | 4,150 |
1993-01-28 | 411 | 420 | 411 | 420 | 23,000 | 4,200 |
1993-01-27 | 411 | 416 | 410 | 416 | 14,000 | 4,160 |
1993-01-26 | 411 | 413 | 411 | 411 | 32,000 | 4,110 |
1993-01-25 | 396 | 416 | 396 | 416 | 22,000 | 4,160 |
1993-01-22 | 400 | 400 | 396 | 396 | 5,000 | 3,960 |
1993-01-21 | 398 | 400 | 395 | 395 | 7,000 | 3,950 |
1993-01-20 | 405 | 405 | 395 | 398 | 16,000 | 3,980 |
1993-01-19 | 403 | 403 | 398 | 400 | 7,000 | 4,000 |
1993-01-18 | 400 | 400 | 395 | 398 | 10,000 | 3,980 |
1993-01-14 | 405 | 412 | 405 | 410 | 18,000 | 4,100 |
1993-01-13 | 411 | 411 | 405 | 406 | 34,000 | 4,060 |
1993-01-12 | 411 | 411 | 405 | 411 | 24,000 | 4,110 |
1993-01-11 | 411 | 415 | 411 | 411 | 21,000 | 4,110 |
1993-01-08 | 406 | 411 | 406 | 411 | 13,000 | 4,110 |
1993-01-07 | 411 | 411 | 405 | 405 | 4,000 | 4,050 |
1993-01-06 | 404 | 404 | 404 | 404 | 2,000 | 4,040 |
1993-01-05 | 403 | 404 | 403 | 404 | 13,000 | 4,040 |
1993-01-04 | 403 | 403 | 403 | 403 | 4,000 | 4,030 |
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