1. HOME >
  2. 株価時系列 >
  3. 6798 >
  4. 1994年

6798 SMK(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3071571570070385,0007,030
1994-12-2970971970971457,0007,140
1994-12-28736739710729130,0007,290
1994-12-27713735710735207,0007,350
1994-12-26719719706715100,0007,150
1994-12-22685700685700142,0007,000
1994-12-2167068066667875,0006,780
1994-12-2066867066167081,0006,700
1994-12-19651660651660101,0006,600
1994-12-1665965964565047,0006,500
1994-12-1565366064564572,0006,450
1994-12-1465065364165379,0006,530
1994-12-1366366365065036,0006,500
1994-12-12672675670673108,0006,730
1994-12-09660672659672174,0006,720
1994-12-0867067065665857,0006,580
1994-12-0767568066567087,0006,700
1994-12-0667168566268564,0006,850
1994-12-0567567566966932,0006,690
1994-12-0266966965066596,0006,650
1994-12-0166167366167366,0006,730
1994-11-30658663650653147,0006,530
1994-11-29638648626648416,0006,480
1994-11-2866066063563865,0006,380
1994-11-25656665645660278,0006,600
1994-11-24660665653660125,0006,600
1994-11-2266767366567358,0006,730
1994-11-2168469068468750,0006,870
1994-11-18684690684687265,0006,870
1994-11-1766268466268422,0006,840
1994-11-1667468567468152,0006,810
1994-11-1566268966268469,0006,840
1994-11-1466067066066136,0006,610
1994-11-1165967065967044,0006,700
1994-11-1066066165265943,0006,590
1994-11-0968068066166177,0006,610
1994-11-0867968066867568,0006,750
1994-11-07685690681689110,0006,890
1994-11-046966966956953,0006,950
1994-11-0270170269069034,0006,900
1994-11-0170170870170283,0007,020
1994-10-3169770069070063,0007,000
1994-10-2868669068568731,0006,870
1994-10-2767869066568541,0006,850
1994-10-2667568267068215,0006,820
1994-10-2568068066567562,0006,750
1994-10-2468968968068029,0006,800
1994-10-2169870069069034,0006,900
1994-10-2070370969070044,0007,000
1994-10-1970670669569545,0006,950
1994-10-1870270870270541,0007,050
1994-10-1771171170170658,0007,060
1994-10-1470571170271131,0007,110
1994-10-1371571570571590,0007,150
1994-10-12713720697720100,0007,200
1994-10-11698704690703105,0007,030
1994-10-0766069566069544,0006,950
1994-10-0666066565766069,0006,600
1994-10-0566368566067054,0006,700
1994-10-0467667666366763,0006,670
1994-10-0366367066366632,0006,660
1994-09-3068968966366354,0006,630
1994-09-2965568065567950,0006,790
1994-09-28662665650665182,0006,650
1994-09-2767567566266283,0006,620
1994-09-2668168767267274,0006,720
1994-09-2269569568468598,0006,850
1994-09-2168069468069338,0006,930
1994-09-2068470067870073,0007,000
1994-09-1966068966068859,0006,880
1994-09-16686696650660218,0006,600
1994-09-14716719674686165,0006,860
1994-09-1373473471571651,0007,160
1994-09-1272074072074024,0007,400
1994-09-0972072971972960,0007,290
1994-09-0872073071672073,0007,200
1994-09-0773773971671685,0007,160
1994-09-0674875073773939,0007,390
1994-09-057477517477501,133,0007,500
1994-09-0274776774576758,0007,670
1994-09-0174074573773747,0007,370
1994-08-3174174774174119,0007,410
1994-08-3074174473874030,0007,400
1994-08-2974174873873838,0007,380
1994-08-2674674873374050,0007,400
1994-08-2574874873374854,0007,480
1994-08-2474374373173331,0007,330
1994-08-2372773872773338,0007,330
1994-08-2274675073573525,0007,350
1994-08-1975175173673640,0007,360
1994-08-1876977675375667,0007,560
1994-08-1774877374877361,0007,730
1994-08-1674174574074538,0007,450
1994-08-1574774774274360,0007,430
1994-08-1274774974174747,0007,470
1994-08-1175575874874920,0007,490
1994-08-1075975974775521,0007,550
1994-08-0976076575075161,0007,510
1994-08-0876977075075050,0007,500
1994-08-0577577576576927,0007,690
1994-08-0477077576177537,0007,750
1994-08-0377577976676683,0007,660
1994-08-02749769746769141,0007,690
1994-08-0174574873574619,0007,460
1994-07-29738750738750120,0007,500
1994-07-2872273172072799,0007,270
1994-07-27751751720730145,0007,300
1994-07-26760764757760132,0007,600
1994-07-2577077176076980,0007,690
1994-07-22785785762765136,0007,650
1994-07-2180080076576590,0007,650
1994-07-20814814795800150,0008,000
1994-07-19812815805808196,0008,080
1994-07-18810817810815243,0008,150
1994-07-15815822808813968,0008,130
1994-07-14814816805810467,0008,100
1994-07-137958227948141,191,0008,140
1994-07-12781805770805360,0008,050
1994-07-11792793785790249,0007,900
1994-07-08790802790798420,0007,980
1994-07-077958097947991,017,0007,990
1994-07-067688157657902,227,0007,900
1994-07-05755773753768716,0007,680
1994-07-04748753739750205,0007,500
1994-07-01740742735739206,0007,390
1994-06-3071674570973990,0007,390
1994-06-2970971870971658,0007,160
1994-06-2871572070671959,0007,190
1994-06-2769571069570597,0007,050
1994-06-24743743715715113,0007,150
1994-06-23720745719740111,0007,400
1994-06-22710729707721125,0007,210
1994-06-21731735728730127,0007,300
1994-06-20746746740741163,0007,410
1994-06-17740755739754192,0007,540
1994-06-1673173773173663,0007,360
1994-06-15739745735737109,0007,370
1994-06-14740749730740160,0007,400
1994-06-13745750740749125,0007,490
1994-06-10756760746746517,0007,460
1994-06-097357607327561,145,0007,560
1994-06-08712731712730439,0007,300
1994-06-0769671069670476,0007,040
1994-06-0670970969569541,0006,950
1994-06-0371271270271095,0007,100
1994-06-02705720705710193,0007,100
1994-06-01681700681700196,0007,000
1994-05-3169069568468985,0006,890
1994-05-3069870068769366,0006,930
1994-05-2767069067068867,0006,880
1994-05-2668668667067021,0006,700
1994-05-2568669067368060,0006,800
1994-05-2468068567568157,0006,810
1994-05-2367468067267221,0006,720
1994-05-2069069067067014,0006,700
1994-05-1969069567568025,0006,800
1994-05-1868068168068011,0006,800
1994-05-1767668667668027,0006,800
1994-05-16686701686686125,0006,860
1994-05-1367568567268556,0006,850
1994-05-1266167566167544,0006,750
1994-05-1167068067067186,0006,710
1994-05-1066566565365781,0006,570
1994-05-0967668067567563,0006,750
1994-05-0668068567168019,0006,800
1994-05-0267067667067032,0006,700
1994-04-2868569068068512,0006,850
1994-04-2770070068568634,0006,860
1994-04-2668569168568552,0006,850
1994-04-2570570569570550,0007,050
1994-04-2271972071071058,0007,100
1994-04-2170872070870934,0007,090
1994-04-2071672370770865,0007,080
1994-04-1972972971071087,0007,100
1994-04-18735739730730150,0007,300
1994-04-15712730712726179,0007,260
1994-04-14710715708710103,0007,100
1994-04-1370271170171077,0007,100
1994-04-1270971069070064,0007,000
1994-04-1171171969771094,0007,100
1994-04-08725725685701124,0007,010
1994-04-07727728710715137,0007,150
1994-04-06730730720720291,0007,200
1994-04-05693725693710222,0007,100
1994-04-0470971169169290,0006,920
1994-04-01680710680709164,0007,090
1994-03-3168969968068180,0006,810
1994-03-30673699673699104,0006,990
1994-03-2971071170070395,0007,030
1994-03-2869871369870674,0007,060
1994-03-25700714700713128,0007,130
1994-03-24696720696720288,0007,200
1994-03-23696700684698115,0006,980
1994-03-22714715696696108,0006,960
1994-03-18728730713715173,0007,150
1994-03-17729729705718183,0007,180
1994-03-16730740722725318,0007,250
1994-03-157407507267401,066,0007,400
1994-03-14700720698720804,0007,200
1994-03-11669692667685596,0006,850
1994-03-10645660642659201,0006,590
1994-03-0964064063263572,0006,350
1994-03-0864565064064063,0006,400
1994-03-07650650631631136,0006,310
1994-03-04640650640640119,0006,400
1994-03-0365265264064057,0006,400
1994-03-02670670650651110,0006,510
1994-03-0167768066267589,0006,750
1994-02-28677680662667223,0006,670
1994-02-25659675655667310,0006,670
1994-02-24645659645658127,0006,580
1994-02-2364164563763758,0006,370
1994-02-22620645620641176,0006,410
1994-02-21611631611630161,0006,300
1994-02-18620645620637177,0006,370
1994-02-1762063562063099,0006,300
1994-02-16616655616640164,0006,400
1994-02-15619621609620223,0006,200
1994-02-1464865564565098,0006,500
1994-02-10661680661680159,0006,800
1994-02-09695699646670473,0006,700
1994-02-08685700681682642,0006,820
1994-02-07620645610638192,0006,380
1994-02-04628629602617303,0006,170
1994-02-0363063361162955,0006,290
1994-02-0263564062564091,0006,400
1994-02-01650660635645239,0006,450
1994-01-31635640627640202,0006,400
1994-01-2859259258158647,0005,860
1994-01-27613613601602134,0006,020
1994-01-26615615596613100,0006,130
1994-01-2558060557860582,0006,050
1994-01-24565575555563120,0005,630
1994-01-21610615605605100,0006,050
1994-01-20620622610618161,0006,180
1994-01-19585618583610248,0006,100
1994-01-1859859858258337,0005,830
1994-01-1759460558559967,0005,990
1994-01-14581599580594157,0005,940
1994-01-1359059458158175,0005,810
1994-01-1257658657558090,0005,800
1994-01-1159259858558681,0005,860
1994-01-1059059458559196,0005,910
1994-01-0759059858359063,0005,900
1994-01-06608616593593213,0005,930
1994-01-05586610586610442,0006,100
1994-01-0456258356058369,0005,830

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