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
1993-12-3054456154455672,0005,560
1993-12-2954755454155399,0005,530
1993-12-2853055553054038,0005,400
1993-12-27536536528530134,0005,300
1993-12-2455655653053660,0005,360
1993-12-2256657455055097,0005,500
1993-12-2154555953555692,0005,560
1993-12-20570570545545126,0005,450
1993-12-17582585570585233,0005,850
1993-12-16563578560573335,0005,730
1993-12-15527543522543195,0005,430
1993-12-14528530510517120,0005,170
1993-12-13485530485518157,0005,180
1993-12-10460500460490225,0004,900
1993-12-0944146344146079,0004,600
1993-12-08440445435436119,0004,360
1993-12-0744045043543585,0004,350
1993-12-0647047044945059,0004,500
1993-12-0348548547147293,0004,720
1993-12-02480500480495130,0004,950
1993-12-0144047543547586,0004,750
1993-11-3043543841243099,0004,300
1993-11-29461461415430190,0004,300
1993-11-2648549346546670,0004,660
1993-11-2547048246948288,0004,820
1993-11-2449049547047061,0004,700
1993-11-2250850948548579,0004,850
1993-11-1950551050051042,0005,100
1993-11-1850651450550626,0005,060
1993-11-1751251550550514,0005,050
1993-11-1649551049550232,0005,020
1993-11-1552052049550476,0005,040
1993-11-1252252251051031,0005,100
1993-11-1147449047347378,0004,730
1993-11-1048748746547057,0004,700
1993-11-0952052048048270,0004,820
1993-11-0853253251552082,0005,200
1993-11-0551252951252230,0005,220
1993-11-0457157154055037,0005,500
1993-11-0256057055056949,0005,690
1993-11-0158258355555544,0005,550
1993-10-2958059558058044,0005,800
1993-10-2860260459059045,0005,900
1993-10-2762563560561054,0006,100
1993-10-2665065062562567,0006,250
1993-10-2565766165065060,0006,500
1993-10-2266567065065014,0006,500
1993-10-2166566565065516,0006,550
1993-10-2066266265666010,0006,600
1993-10-1967867866366326,0006,630
1993-10-1867868567867832,0006,780
1993-10-1567568067567879,0006,780
1993-10-1467067566167536,0006,750
1993-10-1367267567167527,0006,750
1993-10-1267767767067032,0006,700
1993-10-0867667667067644,0006,760
1993-10-0765067065067074,0006,700
1993-10-0665765763765030,0006,500
1993-10-0565066965065814,0006,580
1993-10-0463263763263710,0006,370
1993-10-0163265063264536,0006,450
1993-09-3064565162562541,0006,250
1993-09-2964564563064064,0006,400
1993-09-2865065064364334,0006,430
1993-09-2765266064265053,0006,500
1993-09-2466167064264245,0006,420
1993-09-2266066964665655,0006,560
1993-09-2166167066066033,0006,600
1993-09-2065866365565732,0006,570
1993-09-1766967065565748,0006,570
1993-09-1667167166067052,0006,700
1993-09-1466967566867126,0006,710
1993-09-1366269066269029,0006,900
1993-09-10685685660660148,0006,600
1993-09-0968068066667973,0006,790
1993-09-0869069067267876,0006,780
1993-09-0769669869069850,0006,980
1993-09-0670570569669825,0006,980
1993-09-0370971870570572,0007,050
1993-09-0270870970870911,0007,090
1993-09-0170970970570629,0007,060
1993-08-3172472470571930,0007,190
1993-08-3071571571071420,0007,140
1993-08-2770671570671560,0007,150
1993-08-2670072970070983,0007,090
1993-08-2569569568569591,0006,950
1993-08-2470170369469468,0006,940
1993-08-2370270370270218,0007,020
1993-08-2071871870770745,0007,070
1993-08-1970672070670865,0007,080
1993-08-1871271270170126,0007,010
1993-08-17720750720722113,0007,220
1993-08-1671073071073042,0007,300
1993-08-1372072071071015,0007,100
1993-08-1273073071773051,0007,300
1993-08-1170973070973073,0007,300
1993-08-1070170869670888,0007,080
1993-08-0972072069070039,0007,000
1993-08-0672672672072012,0007,200
1993-08-0574374373073013,0007,300
1993-08-0474174173473636,0007,360
1993-08-0374074473474440,0007,440
1993-08-0274074072273452,0007,340
1993-07-3074576074074067,0007,400
1993-07-2973275673275575,0007,550
1993-07-2873075573073283,0007,320
1993-07-2773974073073054,0007,300
1993-07-2674775074174188,0007,410
1993-07-2374575274074790,0007,470
1993-07-22750762750762146,0007,620
1993-07-21735750730750117,0007,500
1993-07-2074575073674587,0007,450
1993-07-19774774756765221,0007,650
1993-07-16741764741764193,0007,640
1993-07-15721744721740136,0007,400
1993-07-1473574072372356,0007,230
1993-07-1371973571973576,0007,350
1993-07-1270172070071935,0007,190
1993-07-09683700683700109,0007,000
1993-07-0869069068069047,0006,900
1993-07-0769570569070575,0007,050
1993-07-0669570569570531,0007,050
1993-07-0572072070070566,0007,050
1993-07-0271372171372056,0007,200
1993-07-0171772871072878,0007,280
1993-06-3072373071972742,0007,270
1993-06-2973674173373375,0007,330
1993-06-28745763745751177,0007,510
1993-06-25733738727735104,0007,350
1993-06-2472673372273399,0007,330
1993-06-23729748720734105,0007,340
1993-06-22671719671719149,0007,190
1993-06-21700700671671119,0006,710
1993-06-18720751715750271,0007,500
1993-06-17729729695720145,0007,200
1993-06-16729734695734287,0007,340
1993-06-15761770736739317,0007,390
1993-06-14809809764764301,0007,640
1993-06-117548177548101,053,0008,100
1993-06-10758759738750105,0007,500
1993-06-08769775733759299,0007,590
1993-06-07760789756760652,0007,600
1993-06-047307777247511,306,0007,510
1993-06-03680733670733858,0007,330
1993-06-02644685638680395,0006,800
1993-06-0164064563064282,0006,420
1993-05-3165065062364588,0006,450
1993-05-28640660640650263,0006,500
1993-05-27634645630637407,0006,370
1993-05-26625629613624271,0006,240
1993-05-25590616590616422,0006,160
1993-05-24574593570585346,0005,850
1993-05-2155057055057092,0005,700
1993-05-2055556155055520,0005,550
1993-05-1955556555556426,0005,640
1993-05-1856656656156132,0005,610
1993-05-1756957056357036,0005,700
1993-05-1455956055555931,0005,590
1993-05-1355556555556047,0005,600
1993-05-1257857856556556,0005,650
1993-05-1159059057057563,0005,750
1993-05-1056258056058057,0005,800
1993-05-0755556355556242,0005,620
1993-05-0657557556056578,0005,650
1993-04-30530589530577232,0005,770
1993-04-2854055054054050,0005,400
1993-04-27530540530540113,0005,400
1993-04-2653054052352359,0005,230
1993-04-2353553552153029,0005,300
1993-04-22530540530535105,0005,350
1993-04-2152753052053043,0005,300
1993-04-2053853852652646,0005,260
1993-04-1953654052552586,0005,250
1993-04-16564564545545121,0005,450
1993-04-15564565540565102,0005,650
1993-04-14540563535554254,0005,540
1993-04-1352554150854095,0005,400
1993-04-1251452551452568,0005,250
1993-04-09506528505524151,0005,240
1993-04-0851251249650056,0005,000
1993-04-07500515495506122,0005,060
1993-04-06496508496505113,0005,050
1993-04-0549949948248658,0004,860
1993-04-0248150048150061,0005,000
1993-04-0147648047648015,0004,800
1993-03-3150050549649639,0004,960
1993-03-3051151150050074,0005,000
1993-03-2951951950550593,0005,050
1993-03-26481510480509170,0005,090
1993-03-25453473453473106,0004,730
1993-03-2445545845345324,0004,530
1993-03-2345545545045311,0004,530
1993-03-224494514494503,0004,500
1993-03-1947047044544839,0004,480
1993-03-1846047046046532,0004,650
1993-03-1746046545846047,0004,600
1993-03-1645546045046040,0004,600
1993-03-1545045044245048,0004,500
1993-03-1242544042544034,0004,400
1993-03-1144544543043019,0004,300
1993-03-1044544543544061,0004,400
1993-03-0945645645145155,0004,510
1993-03-0842444641644639,0004,460
1993-03-0541942041841937,0004,190
1993-03-0441841841541813,0004,180
1993-03-0341641841641813,0004,180
1993-03-0241641641641617,0004,160
1993-03-0142542541641618,0004,160
1993-02-2641541541041597,0004,150
1993-02-2541942041441531,0004,150
1993-02-2441341341341317,0004,130
1993-02-2342042041041820,0004,180
1993-02-2242042042042021,0004,200
1993-02-1942142141641924,0004,190
1993-02-1743543543543517,0004,350
1993-02-1643543543543520,0004,350
1993-02-1543543543043513,0004,350
1993-02-124404404354359,0004,350
1993-02-1044044043544019,0004,400
1993-02-0945946044744766,0004,470
1993-02-0844846044646041,0004,600
1993-02-0544045044044755,0004,470
1993-02-0444245044044043,0004,400
1993-02-0343045043044058,0004,400
1993-02-0242543042543032,0004,300
1993-02-0141542541542518,0004,250
1993-01-2942542641541528,0004,150
1993-01-2841142041142023,0004,200
1993-01-2741141641041614,0004,160
1993-01-2641141341141132,0004,110
1993-01-2539641639641622,0004,160
1993-01-224004003963965,0003,960
1993-01-213984003953957,0003,950
1993-01-2040540539539816,0003,980
1993-01-194034033984007,0004,000
1993-01-1840040039539810,0003,980
1993-01-1440541240541018,0004,100
1993-01-1341141140540634,0004,060
1993-01-1241141140541124,0004,110
1993-01-1141141541141121,0004,110
1993-01-0840641140641113,0004,110
1993-01-074114114054054,0004,050
1993-01-064044044044042,0004,040
1993-01-0540340440340413,0004,040
1993-01-044034034034034,0004,030

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