6798 SMK(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 433 | 445 | 432 | 445 | 172,000 | 4,450 |
| 1996-12-27 | 433 | 441 | 431 | 431 | 313,000 | 4,310 |
| 1996-12-26 | 455 | 455 | 430 | 430 | 164,000 | 4,300 |
| 1996-12-25 | 460 | 460 | 450 | 458 | 291,000 | 4,580 |
| 1996-12-24 | 473 | 473 | 456 | 456 | 113,000 | 4,560 |
| 1996-12-20 | 480 | 481 | 471 | 478 | 106,000 | 4,780 |
| 1996-12-19 | 500 | 500 | 470 | 470 | 117,000 | 4,700 |
| 1996-12-18 | 525 | 525 | 508 | 508 | 54,000 | 5,080 |
| 1996-12-17 | 520 | 525 | 513 | 517 | 52,000 | 5,170 |
| 1996-12-16 | 530 | 531 | 520 | 520 | 54,000 | 5,200 |
| 1996-12-13 | 512 | 530 | 505 | 529 | 117,000 | 5,290 |
| 1996-12-12 | 537 | 537 | 518 | 518 | 125,000 | 5,180 |
| 1996-12-11 | 535 | 536 | 535 | 536 | 37,000 | 5,360 |
| 1996-12-10 | 535 | 540 | 531 | 535 | 73,000 | 5,350 |
| 1996-12-09 | 530 | 540 | 530 | 535 | 23,000 | 5,350 |
| 1996-12-06 | 540 | 540 | 530 | 530 | 44,000 | 5,300 |
| 1996-12-05 | 538 | 548 | 538 | 540 | 44,000 | 5,400 |
| 1996-12-04 | 550 | 550 | 546 | 548 | 62,000 | 5,480 |
| 1996-12-03 | 550 | 555 | 550 | 550 | 52,000 | 5,500 |
| 1996-12-02 | 556 | 556 | 551 | 555 | 28,000 | 5,550 |
| 1996-11-29 | 552 | 560 | 550 | 560 | 27,000 | 5,600 |
| 1996-11-28 | 546 | 550 | 545 | 550 | 40,000 | 5,500 |
| 1996-11-27 | 572 | 572 | 545 | 556 | 71,000 | 5,560 |
| 1996-11-26 | 572 | 572 | 572 | 572 | 20,000 | 5,720 |
| 1996-11-25 | 571 | 578 | 571 | 575 | 19,000 | 5,750 |
| 1996-11-22 | 571 | 572 | 564 | 570 | 40,000 | 5,700 |
| 1996-11-21 | 580 | 585 | 573 | 573 | 32,000 | 5,730 |
| 1996-11-20 | 585 | 585 | 580 | 585 | 38,000 | 5,850 |
| 1996-11-19 | 583 | 585 | 580 | 585 | 27,000 | 5,850 |
| 1996-11-18 | 586 | 586 | 585 | 585 | 22,000 | 5,850 |
| 1996-11-15 | 585 | 588 | 585 | 585 | 22,000 | 5,850 |
| 1996-11-14 | 590 | 590 | 580 | 582 | 56,000 | 5,820 |
| 1996-11-13 | 591 | 591 | 581 | 581 | 28,000 | 5,810 |
| 1996-11-12 | 595 | 606 | 592 | 592 | 16,000 | 5,920 |
| 1996-11-11 | 594 | 607 | 594 | 595 | 36,000 | 5,950 |
| 1996-11-08 | 590 | 603 | 585 | 588 | 31,000 | 5,880 |
| 1996-11-07 | 613 | 615 | 607 | 607 | 39,000 | 6,070 |
| 1996-11-06 | 603 | 610 | 603 | 610 | 36,000 | 6,100 |
| 1996-11-05 | 609 | 614 | 599 | 605 | 31,000 | 6,050 |
| 1996-11-01 | 604 | 609 | 599 | 609 | 57,000 | 6,090 |
| 1996-10-31 | 583 | 605 | 583 | 605 | 76,000 | 6,050 |
| 1996-10-30 | 592 | 601 | 591 | 601 | 13,000 | 6,010 |
| 1996-10-29 | 592 | 598 | 591 | 596 | 32,000 | 5,960 |
| 1996-10-28 | 583 | 587 | 583 | 587 | 32,000 | 5,870 |
| 1996-10-25 | 582 | 587 | 581 | 582 | 66,000 | 5,820 |
| 1996-10-24 | 581 | 582 | 581 | 581 | 7,000 | 5,810 |
| 1996-10-23 | 583 | 590 | 581 | 581 | 14,000 | 5,810 |
| 1996-10-22 | 605 | 605 | 590 | 590 | 54,000 | 5,900 |
| 1996-10-21 | 599 | 611 | 599 | 605 | 47,000 | 6,050 |
| 1996-10-18 | 601 | 606 | 590 | 593 | 53,000 | 5,930 |
| 1996-10-17 | 601 | 604 | 593 | 596 | 41,000 | 5,960 |
| 1996-10-16 | 600 | 606 | 600 | 600 | 26,000 | 6,000 |
| 1996-10-15 | 590 | 600 | 590 | 600 | 40,000 | 6,000 |
| 1996-10-14 | 586 | 588 | 585 | 588 | 17,000 | 5,880 |
| 1996-10-11 | 586 | 587 | 585 | 586 | 16,000 | 5,860 |
| 1996-10-09 | 586 | 595 | 586 | 586 | 22,000 | 5,860 |
| 1996-10-08 | 590 | 590 | 588 | 589 | 20,000 | 5,890 |
| 1996-10-07 | 594 | 600 | 590 | 600 | 25,000 | 6,000 |
| 1996-10-04 | 605 | 605 | 595 | 595 | 37,000 | 5,950 |
| 1996-10-03 | 614 | 614 | 605 | 605 | 42,000 | 6,050 |
| 1996-10-02 | 618 | 618 | 608 | 613 | 36,000 | 6,130 |
| 1996-10-01 | 617 | 617 | 612 | 612 | 26,000 | 6,120 |
| 1996-09-30 | 611 | 617 | 611 | 611 | 27,000 | 6,110 |
| 1996-09-27 | 617 | 620 | 605 | 605 | 68,000 | 6,050 |
| 1996-09-26 | 604 | 626 | 604 | 620 | 63,000 | 6,200 |
| 1996-09-25 | 605 | 614 | 605 | 614 | 34,000 | 6,140 |
| 1996-09-24 | 618 | 618 | 615 | 618 | 64,000 | 6,180 |
| 1996-09-20 | 620 | 620 | 612 | 612 | 50,000 | 6,120 |
| 1996-09-19 | 621 | 622 | 621 | 622 | 10,000 | 6,220 |
| 1996-09-18 | 625 | 627 | 620 | 621 | 69,000 | 6,210 |
| 1996-09-17 | 611 | 624 | 611 | 620 | 84,000 | 6,200 |
| 1996-09-13 | 595 | 606 | 595 | 606 | 42,000 | 6,060 |
| 1996-09-12 | 600 | 605 | 590 | 605 | 38,000 | 6,050 |
| 1996-09-11 | 610 | 610 | 600 | 600 | 23,000 | 6,000 |
| 1996-09-10 | 610 | 610 | 605 | 610 | 46,000 | 6,100 |
| 1996-09-09 | 606 | 610 | 600 | 600 | 55,000 | 6,000 |
| 1996-09-06 | 615 | 618 | 606 | 606 | 29,000 | 6,060 |
| 1996-09-05 | 605 | 620 | 601 | 618 | 33,000 | 6,180 |
| 1996-09-04 | 607 | 613 | 605 | 608 | 81,000 | 6,080 |
| 1996-09-03 | 612 | 615 | 601 | 601 | 85,000 | 6,010 |
| 1996-09-02 | 610 | 620 | 610 | 612 | 42,000 | 6,120 |
| 1996-08-30 | 625 | 625 | 615 | 615 | 42,000 | 6,150 |
| 1996-08-29 | 626 | 630 | 620 | 620 | 42,000 | 6,200 |
| 1996-08-28 | 625 | 627 | 619 | 620 | 58,000 | 6,200 |
| 1996-08-27 | 626 | 626 | 615 | 615 | 38,000 | 6,150 |
| 1996-08-26 | 626 | 630 | 612 | 620 | 64,000 | 6,200 |
| 1996-08-23 | 648 | 648 | 627 | 633 | 91,000 | 6,330 |
| 1996-08-22 | 653 | 658 | 640 | 642 | 48,000 | 6,420 |
| 1996-08-21 | 637 | 657 | 637 | 657 | 123,000 | 6,570 |
| 1996-08-20 | 655 | 656 | 634 | 644 | 37,000 | 6,440 |
| 1996-08-19 | 648 | 655 | 648 | 653 | 37,000 | 6,530 |
| 1996-08-16 | 644 | 650 | 644 | 648 | 47,000 | 6,480 |
| 1996-08-15 | 640 | 647 | 638 | 644 | 63,000 | 6,440 |
| 1996-08-14 | 612 | 624 | 606 | 617 | 91,000 | 6,170 |
| 1996-08-13 | 600 | 620 | 597 | 607 | 163,000 | 6,070 |
| 1996-08-12 | 618 | 619 | 580 | 580 | 98,000 | 5,800 |
| 1996-08-09 | 652 | 652 | 615 | 615 | 113,000 | 6,150 |
| 1996-08-08 | 635 | 647 | 635 | 645 | 62,000 | 6,450 |
| 1996-08-07 | 646 | 646 | 635 | 635 | 62,000 | 6,350 |
| 1996-08-06 | 643 | 652 | 637 | 646 | 683,000 | 6,460 |
| 1996-08-05 | 665 | 670 | 647 | 647 | 102,000 | 6,470 |
| 1996-08-02 | 649 | 650 | 644 | 646 | 224,000 | 6,460 |
| 1996-08-01 | 650 | 650 | 636 | 643 | 147,000 | 6,430 |
| 1996-07-31 | 655 | 655 | 640 | 640 | 106,000 | 6,400 |
| 1996-07-30 | 648 | 658 | 641 | 650 | 183,000 | 6,500 |
| 1996-07-29 | 677 | 690 | 660 | 669 | 118,000 | 6,690 |
| 1996-07-26 | 689 | 690 | 676 | 682 | 66,000 | 6,820 |
| 1996-07-25 | 685 | 689 | 675 | 688 | 63,000 | 6,880 |
| 1996-07-24 | 687 | 687 | 681 | 681 | 45,000 | 6,810 |
| 1996-07-23 | 692 | 692 | 685 | 686 | 41,000 | 6,860 |
| 1996-07-22 | 709 | 710 | 691 | 701 | 46,000 | 7,010 |
| 1996-07-19 | 709 | 714 | 708 | 711 | 69,000 | 7,110 |
| 1996-07-18 | 707 | 707 | 698 | 700 | 66,000 | 7,000 |
| 1996-07-17 | 718 | 718 | 686 | 698 | 281,000 | 6,980 |
| 1996-07-16 | 720 | 730 | 713 | 718 | 161,000 | 7,180 |
| 1996-07-15 | 744 | 749 | 735 | 740 | 91,000 | 7,400 |
| 1996-07-12 | 730 | 755 | 721 | 744 | 158,000 | 7,440 |
| 1996-07-11 | 750 | 750 | 730 | 730 | 102,000 | 7,300 |
| 1996-07-10 | 750 | 755 | 735 | 744 | 225,000 | 7,440 |
| 1996-07-09 | 752 | 761 | 751 | 751 | 186,000 | 7,510 |
| 1996-07-08 | 759 | 765 | 751 | 759 | 104,000 | 7,590 |
| 1996-07-05 | 766 | 775 | 755 | 769 | 134,000 | 7,690 |
| 1996-07-04 | 785 | 786 | 765 | 775 | 253,000 | 7,750 |
| 1996-07-03 | 799 | 802 | 779 | 787 | 406,000 | 7,870 |
| 1996-07-02 | 805 | 816 | 795 | 796 | 2,429,000 | 7,960 |
| 1996-07-01 | 780 | 804 | 773 | 787 | 1,796,000 | 7,870 |
| 1996-06-28 | 778 | 785 | 759 | 775 | 1,414,000 | 7,750 |
| 1996-06-27 | 725 | 799 | 720 | 798 | 1,793,000 | 7,980 |
| 1996-06-26 | 701 | 720 | 700 | 720 | 115,000 | 7,200 |
| 1996-06-25 | 710 | 711 | 701 | 702 | 93,000 | 7,020 |
| 1996-06-24 | 722 | 722 | 701 | 710 | 33,000 | 7,100 |
| 1996-06-21 | 723 | 725 | 710 | 725 | 62,000 | 7,250 |
| 1996-06-20 | 725 | 725 | 710 | 721 | 27,000 | 7,210 |
| 1996-06-19 | 730 | 735 | 715 | 724 | 41,000 | 7,240 |
| 1996-06-18 | 725 | 734 | 725 | 730 | 99,000 | 7,300 |
| 1996-06-17 | 715 | 732 | 715 | 718 | 81,000 | 7,180 |
| 1996-06-14 | 700 | 712 | 700 | 712 | 103,000 | 7,120 |
| 1996-06-13 | 696 | 700 | 693 | 700 | 33,000 | 7,000 |
| 1996-06-12 | 690 | 702 | 690 | 691 | 61,000 | 6,910 |
| 1996-06-11 | 680 | 699 | 678 | 690 | 27,000 | 6,900 |
| 1996-06-10 | 690 | 690 | 685 | 685 | 18,000 | 6,850 |
| 1996-06-07 | 695 | 696 | 692 | 692 | 23,000 | 6,920 |
| 1996-06-06 | 700 | 705 | 690 | 692 | 41,000 | 6,920 |
| 1996-06-05 | 690 | 695 | 690 | 690 | 29,000 | 6,900 |
| 1996-06-04 | 690 | 700 | 685 | 700 | 64,000 | 7,000 |
| 1996-06-03 | 709 | 709 | 680 | 680 | 47,000 | 6,800 |
| 1996-05-31 | 712 | 712 | 705 | 705 | 26,000 | 7,050 |
| 1996-05-30 | 715 | 715 | 706 | 712 | 30,000 | 7,120 |
| 1996-05-29 | 733 | 733 | 720 | 720 | 27,000 | 7,200 |
| 1996-05-28 | 706 | 730 | 706 | 729 | 80,000 | 7,290 |
| 1996-05-27 | 726 | 726 | 702 | 703 | 55,000 | 7,030 |
| 1996-05-24 | 726 | 729 | 724 | 724 | 71,000 | 7,240 |
| 1996-05-23 | 717 | 725 | 711 | 725 | 89,000 | 7,250 |
| 1996-05-22 | 735 | 740 | 730 | 740 | 57,000 | 7,400 |
| 1996-05-21 | 740 | 749 | 740 | 740 | 108,000 | 7,400 |
| 1996-05-20 | 750 | 750 | 735 | 740 | 35,000 | 7,400 |
| 1996-05-17 | 740 | 740 | 733 | 733 | 48,000 | 7,330 |
| 1996-05-16 | 738 | 742 | 730 | 733 | 84,000 | 7,330 |
| 1996-05-15 | 715 | 733 | 715 | 720 | 107,000 | 7,200 |
| 1996-05-14 | 723 | 723 | 705 | 705 | 103,000 | 7,050 |
| 1996-05-13 | 721 | 724 | 716 | 723 | 101,000 | 7,230 |
| 1996-05-10 | 751 | 755 | 744 | 744 | 44,000 | 7,440 |
| 1996-05-09 | 762 | 762 | 751 | 751 | 87,000 | 7,510 |
| 1996-05-08 | 766 | 775 | 749 | 769 | 135,000 | 7,690 |
| 1996-05-07 | 755 | 784 | 745 | 775 | 228,000 | 7,750 |
| 1996-05-02 | 738 | 745 | 735 | 735 | 67,000 | 7,350 |
| 1996-05-01 | 746 | 753 | 737 | 737 | 38,000 | 7,370 |
| 1996-04-30 | 759 | 761 | 750 | 750 | 85,000 | 7,500 |
| 1996-04-26 | 761 | 768 | 757 | 765 | 176,000 | 7,650 |
| 1996-04-25 | 758 | 760 | 751 | 751 | 110,000 | 7,510 |
| 1996-04-24 | 742 | 745 | 741 | 741 | 34,000 | 7,410 |
| 1996-04-23 | 755 | 760 | 740 | 740 | 90,000 | 7,400 |
| 1996-04-22 | 741 | 745 | 736 | 739 | 73,000 | 7,390 |
| 1996-04-19 | 735 | 737 | 731 | 731 | 62,000 | 7,310 |
| 1996-04-18 | 748 | 764 | 742 | 742 | 96,000 | 7,420 |
| 1996-04-17 | 741 | 765 | 741 | 742 | 242,000 | 7,420 |
| 1996-04-16 | 749 | 750 | 740 | 748 | 72,000 | 7,480 |
| 1996-04-15 | 743 | 748 | 743 | 748 | 97,000 | 7,480 |
| 1996-04-12 | 742 | 745 | 732 | 741 | 43,000 | 7,410 |
| 1996-04-11 | 733 | 739 | 725 | 732 | 47,000 | 7,320 |
| 1996-04-10 | 745 | 749 | 731 | 732 | 65,000 | 7,320 |
| 1996-04-09 | 701 | 740 | 701 | 740 | 81,000 | 7,400 |
| 1996-04-08 | 728 | 729 | 711 | 711 | 36,000 | 7,110 |
| 1996-04-05 | 720 | 729 | 712 | 729 | 52,000 | 7,290 |
| 1996-04-04 | 720 | 720 | 710 | 720 | 46,000 | 7,200 |
| 1996-04-03 | 720 | 720 | 710 | 720 | 57,000 | 7,200 |
| 1996-04-02 | 719 | 719 | 710 | 710 | 34,000 | 7,100 |
| 1996-04-01 | 712 | 719 | 708 | 713 | 48,000 | 7,130 |
| 1996-03-29 | 702 | 715 | 702 | 702 | 68,000 | 7,020 |
| 1996-03-28 | 708 | 708 | 701 | 705 | 21,000 | 7,050 |
| 1996-03-27 | 715 | 715 | 699 | 699 | 19,000 | 6,990 |
| 1996-03-26 | 717 | 717 | 700 | 707 | 31,000 | 7,070 |
| 1996-03-25 | 700 | 710 | 700 | 710 | 40,000 | 7,100 |
| 1996-03-22 | 684 | 700 | 684 | 700 | 30,000 | 7,000 |
| 1996-03-21 | 694 | 694 | 681 | 684 | 44,000 | 6,840 |
| 1996-03-19 | 700 | 700 | 680 | 684 | 60,000 | 6,840 |
| 1996-03-18 | 697 | 701 | 687 | 687 | 30,000 | 6,870 |
| 1996-03-15 | 677 | 689 | 676 | 677 | 79,000 | 6,770 |
| 1996-03-14 | 670 | 680 | 655 | 674 | 68,000 | 6,740 |
| 1996-03-13 | 700 | 709 | 690 | 690 | 47,000 | 6,900 |
| 1996-03-12 | 701 | 704 | 700 | 704 | 71,000 | 7,040 |
| 1996-03-11 | 701 | 703 | 695 | 695 | 68,000 | 6,950 |
| 1996-03-08 | 710 | 710 | 701 | 705 | 80,000 | 7,050 |
| 1996-03-07 | 703 | 710 | 698 | 698 | 73,000 | 6,980 |
| 1996-03-06 | 714 | 715 | 705 | 705 | 46,000 | 7,050 |
| 1996-03-05 | 716 | 739 | 716 | 719 | 29,000 | 7,190 |
| 1996-03-04 | 722 | 722 | 714 | 720 | 54,000 | 7,200 |
| 1996-03-01 | 708 | 712 | 707 | 712 | 45,000 | 7,120 |
| 1996-02-29 | 707 | 710 | 705 | 705 | 26,000 | 7,050 |
| 1996-02-28 | 707 | 714 | 707 | 714 | 36,000 | 7,140 |
| 1996-02-27 | 723 | 723 | 706 | 709 | 92,000 | 7,090 |
| 1996-02-26 | 725 | 725 | 715 | 720 | 35,000 | 7,200 |
| 1996-02-23 | 725 | 727 | 715 | 715 | 63,000 | 7,150 |
| 1996-02-22 | 721 | 735 | 720 | 721 | 56,000 | 7,210 |
| 1996-02-21 | 730 | 730 | 715 | 715 | 67,000 | 7,150 |
| 1996-02-20 | 725 | 740 | 725 | 740 | 44,000 | 7,400 |
| 1996-02-19 | 733 | 742 | 730 | 735 | 22,000 | 7,350 |
| 1996-02-16 | 738 | 738 | 729 | 731 | 54,000 | 7,310 |
| 1996-02-15 | 765 | 766 | 740 | 740 | 49,000 | 7,400 |
| 1996-02-14 | 750 | 765 | 742 | 765 | 54,000 | 7,650 |
| 1996-02-13 | 766 | 777 | 740 | 740 | 47,000 | 7,400 |
| 1996-02-09 | 789 | 801 | 761 | 766 | 121,000 | 7,660 |
| 1996-02-08 | 766 | 789 | 765 | 789 | 145,000 | 7,890 |
| 1996-02-07 | 765 | 779 | 755 | 765 | 138,000 | 7,650 |
| 1996-02-06 | 760 | 760 | 740 | 755 | 123,000 | 7,550 |
| 1996-02-05 | 788 | 788 | 756 | 765 | 115,000 | 7,650 |
| 1996-02-02 | 800 | 812 | 786 | 790 | 1,282,000 | 7,900 |
| 1996-02-01 | 735 | 761 | 726 | 761 | 145,000 | 7,610 |
| 1996-01-31 | 755 | 755 | 744 | 745 | 110,000 | 7,450 |
| 1996-01-30 | 735 | 758 | 721 | 758 | 143,000 | 7,580 |
| 1996-01-29 | 741 | 741 | 726 | 726 | 74,000 | 7,260 |
| 1996-01-26 | 720 | 725 | 713 | 725 | 109,000 | 7,250 |
| 1996-01-25 | 715 | 725 | 710 | 710 | 283,000 | 7,100 |
| 1996-01-24 | 730 | 730 | 702 | 713 | 197,000 | 7,130 |
| 1996-01-23 | 732 | 738 | 722 | 722 | 124,000 | 7,220 |
| 1996-01-22 | 750 | 755 | 740 | 742 | 87,000 | 7,420 |
| 1996-01-19 | 750 | 759 | 719 | 740 | 293,000 | 7,400 |
| 1996-01-18 | 780 | 780 | 735 | 740 | 361,000 | 7,400 |
| 1996-01-17 | 819 | 825 | 783 | 790 | 497,000 | 7,900 |
| 1996-01-16 | 815 | 838 | 800 | 820 | 2,240,000 | 8,200 |
| 1996-01-12 | 780 | 820 | 772 | 820 | 3,559,000 | 8,200 |
| 1996-01-11 | 723 | 756 | 723 | 753 | 1,059,000 | 7,530 |
| 1996-01-10 | 726 | 746 | 725 | 729 | 615,000 | 7,290 |
| 1996-01-09 | 724 | 730 | 713 | 725 | 267,000 | 7,250 |
| 1996-01-08 | 725 | 725 | 710 | 720 | 166,000 | 7,200 |
| 1996-01-05 | 713 | 728 | 706 | 719 | 524,000 | 7,190 |
| 1996-01-04 | 700 | 703 | 699 | 703 | 122,000 | 7,030 |
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
