6798 SMK(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 685 | 690 | 680 | 690 | 57,000 | 6,900 |
| 1995-12-28 | 698 | 699 | 672 | 679 | 112,000 | 6,790 |
| 1995-12-27 | 690 | 695 | 684 | 695 | 255,000 | 6,950 |
| 1995-12-26 | 674 | 680 | 670 | 680 | 158,000 | 6,800 |
| 1995-12-25 | 664 | 673 | 664 | 673 | 106,000 | 6,730 |
| 1995-12-22 | 659 | 669 | 653 | 660 | 30,000 | 6,600 |
| 1995-12-21 | 661 | 670 | 660 | 660 | 39,000 | 6,600 |
| 1995-12-20 | 667 | 670 | 667 | 670 | 23,000 | 6,700 |
| 1995-12-19 | 666 | 666 | 660 | 665 | 40,000 | 6,650 |
| 1995-12-18 | 678 | 678 | 665 | 665 | 37,000 | 6,650 |
| 1995-12-15 | 670 | 670 | 666 | 668 | 58,000 | 6,680 |
| 1995-12-14 | 675 | 680 | 670 | 670 | 49,000 | 6,700 |
| 1995-12-13 | 679 | 679 | 671 | 671 | 27,000 | 6,710 |
| 1995-12-12 | 679 | 682 | 672 | 672 | 83,000 | 6,720 |
| 1995-12-11 | 688 | 688 | 676 | 676 | 90,000 | 6,760 |
| 1995-12-08 | 685 | 688 | 676 | 684 | 115,000 | 6,840 |
| 1995-12-07 | 692 | 692 | 680 | 688 | 178,000 | 6,880 |
| 1995-12-06 | 679 | 680 | 669 | 680 | 129,000 | 6,800 |
| 1995-12-05 | 670 | 670 | 666 | 669 | 45,000 | 6,690 |
| 1995-12-04 | 685 | 685 | 666 | 666 | 120,000 | 6,660 |
| 1995-12-01 | 651 | 677 | 646 | 675 | 313,000 | 6,750 |
| 1995-11-30 | 654 | 654 | 640 | 641 | 73,000 | 6,410 |
| 1995-11-29 | 655 | 655 | 640 | 645 | 64,000 | 6,450 |
| 1995-11-28 | 659 | 659 | 641 | 645 | 40,000 | 6,450 |
| 1995-11-27 | 646 | 660 | 642 | 655 | 52,000 | 6,550 |
| 1995-11-24 | 646 | 648 | 641 | 645 | 62,000 | 6,450 |
| 1995-11-22 | 641 | 659 | 641 | 646 | 11,000 | 6,460 |
| 1995-11-21 | 665 | 665 | 651 | 651 | 20,000 | 6,510 |
| 1995-11-20 | 648 | 670 | 648 | 660 | 34,000 | 6,600 |
| 1995-11-17 | 652 | 659 | 649 | 658 | 20,000 | 6,580 |
| 1995-11-16 | 655 | 658 | 646 | 646 | 15,000 | 6,460 |
| 1995-11-15 | 655 | 660 | 642 | 645 | 64,000 | 6,450 |
| 1995-11-14 | 659 | 660 | 652 | 652 | 34,000 | 6,520 |
| 1995-11-13 | 668 | 670 | 651 | 651 | 17,000 | 6,510 |
| 1995-11-10 | 670 | 670 | 655 | 669 | 24,000 | 6,690 |
| 1995-11-09 | 664 | 675 | 663 | 670 | 64,000 | 6,700 |
| 1995-11-08 | 670 | 678 | 660 | 662 | 19,000 | 6,620 |
| 1995-11-07 | 680 | 680 | 670 | 680 | 21,000 | 6,800 |
| 1995-11-06 | 675 | 678 | 665 | 675 | 55,000 | 6,750 |
| 1995-11-02 | 667 | 670 | 660 | 665 | 25,000 | 6,650 |
| 1995-11-01 | 662 | 669 | 657 | 657 | 32,000 | 6,570 |
| 1995-10-31 | 674 | 674 | 651 | 672 | 30,000 | 6,720 |
| 1995-10-30 | 664 | 666 | 660 | 666 | 21,000 | 6,660 |
| 1995-10-27 | 679 | 690 | 670 | 670 | 90,000 | 6,700 |
| 1995-10-26 | 696 | 697 | 679 | 679 | 138,000 | 6,790 |
| 1995-10-25 | 691 | 697 | 680 | 690 | 245,000 | 6,900 |
| 1995-10-24 | 679 | 699 | 677 | 692 | 308,000 | 6,920 |
| 1995-10-23 | 666 | 684 | 666 | 681 | 100,000 | 6,810 |
| 1995-10-20 | 685 | 685 | 671 | 676 | 202,000 | 6,760 |
| 1995-10-19 | 649 | 683 | 649 | 683 | 219,000 | 6,830 |
| 1995-10-18 | 649 | 650 | 630 | 649 | 69,000 | 6,490 |
| 1995-10-17 | 630 | 649 | 630 | 649 | 47,000 | 6,490 |
| 1995-10-16 | 630 | 644 | 630 | 630 | 42,000 | 6,300 |
| 1995-10-13 | 624 | 630 | 615 | 620 | 25,000 | 6,200 |
| 1995-10-12 | 623 | 633 | 623 | 623 | 40,000 | 6,230 |
| 1995-10-11 | 634 | 634 | 621 | 623 | 36,000 | 6,230 |
| 1995-10-09 | 649 | 650 | 634 | 634 | 33,000 | 6,340 |
| 1995-10-06 | 623 | 629 | 622 | 629 | 57,000 | 6,290 |
| 1995-10-05 | 630 | 630 | 623 | 630 | 26,000 | 6,300 |
| 1995-10-04 | 631 | 631 | 630 | 630 | 27,000 | 6,300 |
| 1995-10-03 | 625 | 630 | 622 | 630 | 55,000 | 6,300 |
| 1995-10-02 | 622 | 632 | 622 | 622 | 58,000 | 6,220 |
| 1995-09-29 | 628 | 635 | 628 | 635 | 41,000 | 6,350 |
| 1995-09-28 | 634 | 644 | 628 | 628 | 31,000 | 6,280 |
| 1995-09-27 | 630 | 633 | 620 | 633 | 60,000 | 6,330 |
| 1995-09-26 | 613 | 630 | 611 | 629 | 49,000 | 6,290 |
| 1995-09-25 | 610 | 626 | 610 | 611 | 40,000 | 6,110 |
| 1995-09-22 | 616 | 616 | 595 | 610 | 57,000 | 6,100 |
| 1995-09-21 | 630 | 640 | 621 | 626 | 45,000 | 6,260 |
| 1995-09-20 | 660 | 660 | 640 | 640 | 71,000 | 6,400 |
| 1995-09-19 | 658 | 668 | 648 | 650 | 43,000 | 6,500 |
| 1995-09-18 | 675 | 679 | 658 | 658 | 74,000 | 6,580 |
| 1995-09-14 | 661 | 670 | 661 | 670 | 73,000 | 6,700 |
| 1995-09-13 | 670 | 670 | 651 | 660 | 82,000 | 6,600 |
| 1995-09-12 | 680 | 685 | 669 | 669 | 130,000 | 6,690 |
| 1995-09-11 | 673 | 680 | 670 | 677 | 106,000 | 6,770 |
| 1995-09-08 | 670 | 678 | 663 | 672 | 138,000 | 6,720 |
| 1995-09-07 | 658 | 665 | 658 | 660 | 53,000 | 6,600 |
| 1995-09-06 | 655 | 669 | 655 | 664 | 84,000 | 6,640 |
| 1995-09-05 | 652 | 667 | 642 | 656 | 60,000 | 6,560 |
| 1995-09-04 | 678 | 678 | 652 | 662 | 97,000 | 6,620 |
| 1995-09-01 | 665 | 679 | 665 | 677 | 164,000 | 6,770 |
| 1995-08-31 | 669 | 681 | 661 | 680 | 158,000 | 6,800 |
| 1995-08-30 | 692 | 699 | 670 | 670 | 359,000 | 6,700 |
| 1995-08-29 | 665 | 687 | 663 | 682 | 512,000 | 6,820 |
| 1995-08-28 | 646 | 659 | 646 | 659 | 84,000 | 6,590 |
| 1995-08-25 | 650 | 650 | 640 | 645 | 87,000 | 6,450 |
| 1995-08-24 | 635 | 644 | 627 | 640 | 70,000 | 6,400 |
| 1995-08-23 | 622 | 627 | 622 | 625 | 56,000 | 6,250 |
| 1995-08-22 | 625 | 628 | 620 | 622 | 130,000 | 6,220 |
| 1995-08-21 | 631 | 639 | 624 | 624 | 77,000 | 6,240 |
| 1995-08-18 | 631 | 631 | 620 | 631 | 76,000 | 6,310 |
| 1995-08-17 | 645 | 650 | 631 | 631 | 83,000 | 6,310 |
| 1995-08-16 | 665 | 665 | 645 | 645 | 250,000 | 6,450 |
| 1995-08-15 | 629 | 655 | 621 | 645 | 225,000 | 6,450 |
| 1995-08-14 | 633 | 633 | 624 | 626 | 84,000 | 6,260 |
| 1995-08-11 | 649 | 649 | 628 | 632 | 112,000 | 6,320 |
| 1995-08-10 | 630 | 640 | 628 | 632 | 84,000 | 6,320 |
| 1995-08-09 | 635 | 650 | 630 | 650 | 72,000 | 6,500 |
| 1995-08-08 | 652 | 652 | 639 | 640 | 96,000 | 6,400 |
| 1995-08-07 | 658 | 667 | 650 | 651 | 194,000 | 6,510 |
| 1995-08-04 | 650 | 660 | 645 | 658 | 608,000 | 6,580 |
| 1995-08-03 | 605 | 663 | 605 | 640 | 959,000 | 6,400 |
| 1995-08-02 | 566 | 590 | 566 | 585 | 111,000 | 5,850 |
| 1995-08-01 | 570 | 575 | 566 | 568 | 37,000 | 5,680 |
| 1995-07-31 | 587 | 594 | 570 | 570 | 48,000 | 5,700 |
| 1995-07-28 | 590 | 595 | 590 | 591 | 35,000 | 5,910 |
| 1995-07-27 | 573 | 590 | 573 | 590 | 73,000 | 5,900 |
| 1995-07-26 | 561 | 580 | 561 | 569 | 79,000 | 5,690 |
| 1995-07-25 | 586 | 587 | 551 | 551 | 44,000 | 5,510 |
| 1995-07-24 | 595 | 595 | 579 | 585 | 64,000 | 5,850 |
| 1995-07-21 | 592 | 598 | 590 | 595 | 41,000 | 5,950 |
| 1995-07-20 | 575 | 581 | 572 | 572 | 90,000 | 5,720 |
| 1995-07-19 | 600 | 600 | 581 | 587 | 74,000 | 5,870 |
| 1995-07-18 | 630 | 630 | 603 | 606 | 105,000 | 6,060 |
| 1995-07-17 | 602 | 625 | 602 | 620 | 137,000 | 6,200 |
| 1995-07-14 | 620 | 620 | 594 | 601 | 90,000 | 6,010 |
| 1995-07-13 | 610 | 625 | 600 | 618 | 379,000 | 6,180 |
| 1995-07-12 | 588 | 605 | 586 | 600 | 419,000 | 6,000 |
| 1995-07-11 | 558 | 585 | 551 | 584 | 126,000 | 5,840 |
| 1995-07-10 | 569 | 580 | 560 | 560 | 308,000 | 5,600 |
| 1995-07-07 | 558 | 577 | 545 | 565 | 325,000 | 5,650 |
| 1995-07-06 | 506 | 528 | 506 | 528 | 156,000 | 5,280 |
| 1995-07-05 | 484 | 508 | 484 | 508 | 145,000 | 5,080 |
| 1995-07-04 | 467 | 483 | 467 | 477 | 154,000 | 4,770 |
| 1995-07-03 | 481 | 482 | 465 | 465 | 26,000 | 4,650 |
| 1995-06-30 | 495 | 507 | 486 | 486 | 32,000 | 4,860 |
| 1995-06-29 | 505 | 505 | 495 | 495 | 53,000 | 4,950 |
| 1995-06-28 | 500 | 500 | 482 | 490 | 33,000 | 4,900 |
| 1995-06-27 | 512 | 512 | 496 | 501 | 29,000 | 5,010 |
| 1995-06-26 | 531 | 531 | 522 | 522 | 60,000 | 5,220 |
| 1995-06-23 | 485 | 512 | 485 | 512 | 59,000 | 5,120 |
| 1995-06-22 | 475 | 480 | 475 | 480 | 16,000 | 4,800 |
| 1995-06-21 | 475 | 480 | 470 | 475 | 63,000 | 4,750 |
| 1995-06-20 | 494 | 494 | 475 | 475 | 22,000 | 4,750 |
| 1995-06-19 | 475 | 498 | 468 | 497 | 37,000 | 4,970 |
| 1995-06-16 | 490 | 493 | 475 | 475 | 25,000 | 4,750 |
| 1995-06-15 | 475 | 480 | 475 | 480 | 55,000 | 4,800 |
| 1995-06-14 | 476 | 479 | 475 | 475 | 57,000 | 4,750 |
| 1995-06-13 | 490 | 500 | 481 | 481 | 127,000 | 4,810 |
| 1995-06-12 | 491 | 492 | 490 | 490 | 67,000 | 4,900 |
| 1995-06-09 | 511 | 513 | 501 | 501 | 55,000 | 5,010 |
| 1995-06-08 | 522 | 522 | 510 | 511 | 40,000 | 5,110 |
| 1995-06-07 | 520 | 522 | 520 | 522 | 48,000 | 5,220 |
| 1995-06-06 | 529 | 541 | 522 | 522 | 55,000 | 5,220 |
| 1995-06-05 | 526 | 528 | 512 | 526 | 19,000 | 5,260 |
| 1995-06-02 | 510 | 528 | 510 | 526 | 132,000 | 5,260 |
| 1995-06-01 | 495 | 505 | 495 | 505 | 96,000 | 5,050 |
| 1995-05-31 | 492 | 498 | 492 | 495 | 246,000 | 4,950 |
| 1995-05-30 | 490 | 501 | 490 | 501 | 29,000 | 5,010 |
| 1995-05-29 | 500 | 516 | 500 | 505 | 12,000 | 5,050 |
| 1995-05-26 | 510 | 520 | 510 | 515 | 32,000 | 5,150 |
| 1995-05-25 | 504 | 511 | 504 | 510 | 24,000 | 5,100 |
| 1995-05-24 | 500 | 501 | 496 | 496 | 48,000 | 4,960 |
| 1995-05-23 | 504 | 510 | 501 | 501 | 15,000 | 5,010 |
| 1995-05-22 | 525 | 525 | 498 | 504 | 20,000 | 5,040 |
| 1995-05-19 | 520 | 525 | 520 | 525 | 13,000 | 5,250 |
| 1995-05-18 | 524 | 524 | 515 | 521 | 21,000 | 5,210 |
| 1995-05-17 | 524 | 524 | 514 | 514 | 40,000 | 5,140 |
| 1995-05-16 | 541 | 541 | 523 | 524 | 11,000 | 5,240 |
| 1995-05-15 | 546 | 546 | 542 | 543 | 70,000 | 5,430 |
| 1995-05-12 | 545 | 550 | 542 | 546 | 15,000 | 5,460 |
| 1995-05-11 | 548 | 548 | 541 | 541 | 13,000 | 5,410 |
| 1995-05-10 | 549 | 555 | 548 | 548 | 29,000 | 5,480 |
| 1995-05-09 | 560 | 560 | 552 | 555 | 33,000 | 5,550 |
| 1995-05-08 | 560 | 560 | 555 | 555 | 17,000 | 5,550 |
| 1995-05-02 | 570 | 570 | 552 | 555 | 86,000 | 5,550 |
| 1995-05-01 | 549 | 554 | 549 | 554 | 15,000 | 5,540 |
| 1995-04-28 | 553 | 553 | 553 | 553 | 16,000 | 5,530 |
| 1995-04-27 | 568 | 568 | 553 | 553 | 15,000 | 5,530 |
| 1995-04-26 | 555 | 564 | 551 | 564 | 9,000 | 5,640 |
| 1995-04-25 | 571 | 590 | 548 | 548 | 106,000 | 5,480 |
| 1995-04-24 | 585 | 585 | 570 | 570 | 19,000 | 5,700 |
| 1995-04-21 | 573 | 575 | 563 | 575 | 29,000 | 5,750 |
| 1995-04-20 | 569 | 569 | 561 | 563 | 22,000 | 5,630 |
| 1995-04-19 | 561 | 561 | 551 | 551 | 17,000 | 5,510 |
| 1995-04-18 | 570 | 570 | 564 | 570 | 16,000 | 5,700 |
| 1995-04-17 | 565 | 569 | 565 | 569 | 46,000 | 5,690 |
| 1995-04-14 | 564 | 564 | 561 | 561 | 25,000 | 5,610 |
| 1995-04-13 | 563 | 568 | 554 | 564 | 32,000 | 5,640 |
| 1995-04-12 | 545 | 559 | 545 | 556 | 33,000 | 5,560 |
| 1995-04-11 | 560 | 560 | 540 | 545 | 36,000 | 5,450 |
| 1995-04-10 | 533 | 553 | 531 | 553 | 35,000 | 5,530 |
| 1995-04-07 | 540 | 540 | 526 | 533 | 46,000 | 5,330 |
| 1995-04-06 | 549 | 550 | 538 | 550 | 13,000 | 5,500 |
| 1995-04-05 | 570 | 570 | 555 | 555 | 54,000 | 5,550 |
| 1995-04-04 | 547 | 570 | 531 | 570 | 67,000 | 5,700 |
| 1995-04-03 | 535 | 535 | 525 | 527 | 24,000 | 5,270 |
| 1995-03-31 | 579 | 579 | 570 | 575 | 63,000 | 5,750 |
| 1995-03-30 | 549 | 549 | 549 | 549 | 2,000 | 5,490 |
| 1995-03-29 | 560 | 561 | 540 | 559 | 45,000 | 5,590 |
| 1995-03-28 | 539 | 560 | 539 | 560 | 49,000 | 5,600 |
| 1995-03-27 | 511 | 528 | 510 | 522 | 53,000 | 5,220 |
| 1995-03-24 | 505 | 510 | 490 | 500 | 50,000 | 5,000 |
| 1995-03-23 | 511 | 519 | 500 | 510 | 41,000 | 5,100 |
| 1995-03-22 | 539 | 540 | 510 | 520 | 39,000 | 5,200 |
| 1995-03-20 | 537 | 540 | 525 | 540 | 83,000 | 5,400 |
| 1995-03-17 | 576 | 580 | 566 | 566 | 53,000 | 5,660 |
| 1995-03-16 | 570 | 585 | 566 | 566 | 101,000 | 5,660 |
| 1995-03-15 | 566 | 589 | 566 | 570 | 31,000 | 5,700 |
| 1995-03-14 | 587 | 587 | 561 | 561 | 37,000 | 5,610 |
| 1995-03-13 | 590 | 591 | 580 | 590 | 34,000 | 5,900 |
| 1995-03-10 | 598 | 601 | 598 | 599 | 104,000 | 5,990 |
| 1995-03-09 | 610 | 615 | 608 | 610 | 32,000 | 6,100 |
| 1995-03-08 | 598 | 608 | 597 | 608 | 32,000 | 6,080 |
| 1995-03-07 | 610 | 610 | 598 | 610 | 28,000 | 6,100 |
| 1995-03-06 | 598 | 615 | 589 | 610 | 26,000 | 6,100 |
| 1995-03-03 | 585 | 601 | 585 | 594 | 58,000 | 5,940 |
| 1995-03-02 | 572 | 586 | 571 | 576 | 63,000 | 5,760 |
| 1995-03-01 | 581 | 585 | 560 | 561 | 45,000 | 5,610 |
| 1995-02-28 | 596 | 596 | 576 | 576 | 52,000 | 5,760 |
| 1995-02-27 | 590 | 590 | 565 | 576 | 32,000 | 5,760 |
| 1995-02-24 | 620 | 620 | 610 | 610 | 53,000 | 6,100 |
| 1995-02-23 | 617 | 630 | 615 | 620 | 183,000 | 6,200 |
| 1995-02-22 | 635 | 635 | 625 | 627 | 88,000 | 6,270 |
| 1995-02-21 | 619 | 628 | 618 | 628 | 30,000 | 6,280 |
| 1995-02-20 | 613 | 615 | 612 | 615 | 19,000 | 6,150 |
| 1995-02-17 | 585 | 613 | 579 | 612 | 137,000 | 6,120 |
| 1995-02-16 | 595 | 595 | 589 | 595 | 61,000 | 5,950 |
| 1995-02-15 | 600 | 600 | 595 | 595 | 83,000 | 5,950 |
| 1995-02-14 | 610 | 610 | 600 | 600 | 25,000 | 6,000 |
| 1995-02-13 | 613 | 613 | 605 | 605 | 29,000 | 6,050 |
| 1995-02-10 | 610 | 613 | 599 | 613 | 114,000 | 6,130 |
| 1995-02-09 | 613 | 619 | 610 | 612 | 217,000 | 6,120 |
| 1995-02-08 | 611 | 612 | 611 | 612 | 30,000 | 6,120 |
| 1995-02-07 | 611 | 615 | 611 | 615 | 17,000 | 6,150 |
| 1995-02-06 | 625 | 625 | 610 | 610 | 90,000 | 6,100 |
| 1995-02-03 | 617 | 617 | 605 | 615 | 1,057,000 | 6,150 |
| 1995-02-02 | 630 | 638 | 617 | 620 | 205,000 | 6,200 |
| 1995-02-01 | 631 | 640 | 626 | 630 | 24,000 | 6,300 |
| 1995-01-31 | 630 | 633 | 620 | 620 | 88,000 | 6,200 |
| 1995-01-30 | 626 | 655 | 625 | 625 | 105,000 | 6,250 |
| 1995-01-27 | 635 | 636 | 625 | 626 | 103,000 | 6,260 |
| 1995-01-26 | 648 | 655 | 625 | 625 | 113,000 | 6,250 |
| 1995-01-25 | 655 | 665 | 635 | 658 | 97,000 | 6,580 |
| 1995-01-24 | 635 | 650 | 628 | 650 | 78,000 | 6,500 |
| 1995-01-23 | 640 | 645 | 627 | 635 | 161,000 | 6,350 |
| 1995-01-20 | 651 | 659 | 650 | 652 | 88,000 | 6,520 |
| 1995-01-19 | 665 | 667 | 660 | 667 | 181,000 | 6,670 |
| 1995-01-18 | 662 | 666 | 661 | 665 | 95,000 | 6,650 |
| 1995-01-17 | 677 | 683 | 661 | 661 | 61,000 | 6,610 |
| 1995-01-13 | 680 | 685 | 671 | 677 | 324,000 | 6,770 |
| 1995-01-12 | 690 | 693 | 681 | 685 | 107,000 | 6,850 |
| 1995-01-11 | 700 | 700 | 688 | 696 | 77,000 | 6,960 |
| 1995-01-10 | 686 | 699 | 686 | 699 | 36,000 | 6,990 |
| 1995-01-09 | 686 | 694 | 676 | 694 | 48,000 | 6,940 |
| 1995-01-06 | 699 | 699 | 670 | 672 | 563,000 | 6,720 |
| 1995-01-05 | 697 | 707 | 697 | 700 | 168,000 | 7,000 |
| 1995-01-04 | 707 | 714 | 707 | 712 | 85,000 | 7,120 |
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
