6798 SMK(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 298 | 299 | 294 | 294 | 16,000 | 2,940 |
| 1997-12-29 | 282 | 298 | 281 | 298 | 29,000 | 2,980 |
| 1997-12-26 | 286 | 305 | 285 | 285 | 97,000 | 2,850 |
| 1997-12-25 | 257 | 265 | 252 | 265 | 21,000 | 2,650 |
| 1997-12-24 | 245 | 250 | 231 | 247 | 88,000 | 2,470 |
| 1997-12-22 | 294 | 294 | 250 | 253 | 38,000 | 2,530 |
| 1997-12-19 | 300 | 307 | 295 | 295 | 32,000 | 2,950 |
| 1997-12-18 | 322 | 322 | 300 | 300 | 30,000 | 3,000 |
| 1997-12-17 | 305 | 321 | 295 | 321 | 61,000 | 3,210 |
| 1997-12-16 | 326 | 335 | 300 | 300 | 65,000 | 3,000 |
| 1997-12-15 | 326 | 328 | 326 | 326 | 48,000 | 3,260 |
| 1997-12-12 | 315 | 326 | 310 | 326 | 117,000 | 3,260 |
| 1997-12-11 | 327 | 328 | 315 | 315 | 54,000 | 3,150 |
| 1997-12-10 | 341 | 341 | 335 | 335 | 41,000 | 3,350 |
| 1997-12-09 | 349 | 351 | 340 | 340 | 33,000 | 3,400 |
| 1997-12-08 | 363 | 363 | 340 | 347 | 26,000 | 3,470 |
| 1997-12-05 | 336 | 364 | 336 | 363 | 53,000 | 3,630 |
| 1997-12-04 | 357 | 357 | 340 | 354 | 23,000 | 3,540 |
| 1997-12-03 | 360 | 360 | 350 | 352 | 62,000 | 3,520 |
| 1997-12-02 | 367 | 368 | 360 | 360 | 77,000 | 3,600 |
| 1997-12-01 | 366 | 374 | 360 | 365 | 42,000 | 3,650 |
| 1997-11-28 | 376 | 376 | 362 | 369 | 54,000 | 3,690 |
| 1997-11-27 | 365 | 378 | 360 | 375 | 61,000 | 3,750 |
| 1997-11-26 | 370 | 378 | 365 | 365 | 61,000 | 3,650 |
| 1997-11-25 | 371 | 371 | 360 | 360 | 45,000 | 3,600 |
| 1997-11-21 | 383 | 386 | 382 | 386 | 32,000 | 3,860 |
| 1997-11-20 | 386 | 386 | 380 | 380 | 36,000 | 3,800 |
| 1997-11-19 | 389 | 389 | 384 | 384 | 29,000 | 3,840 |
| 1997-11-18 | 407 | 409 | 400 | 404 | 56,000 | 4,040 |
| 1997-11-17 | 390 | 408 | 390 | 407 | 106,000 | 4,070 |
| 1997-11-14 | 389 | 391 | 380 | 380 | 24,000 | 3,800 |
| 1997-11-13 | 393 | 403 | 389 | 390 | 110,000 | 3,900 |
| 1997-11-12 | 375 | 410 | 365 | 398 | 404,000 | 3,980 |
| 1997-11-11 | 362 | 375 | 362 | 375 | 19,000 | 3,750 |
| 1997-11-10 | 365 | 375 | 365 | 375 | 69,000 | 3,750 |
| 1997-11-07 | 370 | 380 | 370 | 375 | 66,000 | 3,750 |
| 1997-11-06 | 372 | 380 | 371 | 380 | 20,000 | 3,800 |
| 1997-11-05 | 399 | 399 | 370 | 370 | 71,000 | 3,700 |
| 1997-11-04 | 405 | 405 | 399 | 405 | 12,000 | 4,050 |
| 1997-10-31 | 393 | 405 | 393 | 405 | 21,000 | 4,050 |
| 1997-10-30 | 389 | 389 | 380 | 381 | 15,000 | 3,810 |
| 1997-10-29 | 381 | 396 | 378 | 390 | 77,000 | 3,900 |
| 1997-10-28 | 367 | 370 | 367 | 370 | 29,000 | 3,700 |
| 1997-10-27 | 405 | 405 | 400 | 400 | 12,000 | 4,000 |
| 1997-10-24 | 395 | 400 | 385 | 400 | 32,000 | 4,000 |
| 1997-10-23 | 409 | 409 | 395 | 395 | 36,000 | 3,950 |
| 1997-10-22 | 396 | 405 | 388 | 399 | 25,000 | 3,990 |
| 1997-10-21 | 391 | 399 | 384 | 396 | 20,000 | 3,960 |
| 1997-10-20 | 388 | 389 | 381 | 381 | 10,000 | 3,810 |
| 1997-10-17 | 389 | 389 | 380 | 389 | 36,000 | 3,890 |
| 1997-10-16 | 390 | 390 | 385 | 389 | 79,000 | 3,890 |
| 1997-10-15 | 355 | 365 | 355 | 365 | 46,000 | 3,650 |
| 1997-10-14 | 355 | 356 | 340 | 354 | 49,000 | 3,540 |
| 1997-10-13 | 375 | 375 | 362 | 370 | 20,000 | 3,700 |
| 1997-10-09 | 375 | 379 | 370 | 370 | 27,000 | 3,700 |
| 1997-10-08 | 355 | 375 | 355 | 370 | 25,000 | 3,700 |
| 1997-10-07 | 368 | 379 | 367 | 367 | 73,000 | 3,670 |
| 1997-10-06 | 334 | 365 | 334 | 365 | 43,000 | 3,650 |
| 1997-10-03 | 335 | 340 | 325 | 333 | 93,000 | 3,330 |
| 1997-10-02 | 352 | 360 | 340 | 343 | 133,000 | 3,430 |
| 1997-10-01 | 361 | 361 | 343 | 352 | 76,000 | 3,520 |
| 1997-09-30 | 361 | 372 | 361 | 365 | 91,000 | 3,650 |
| 1997-09-29 | 375 | 379 | 361 | 361 | 82,000 | 3,610 |
| 1997-09-26 | 426 | 426 | 395 | 395 | 125,000 | 3,950 |
| 1997-09-25 | 454 | 460 | 426 | 426 | 27,000 | 4,260 |
| 1997-09-24 | 433 | 450 | 433 | 449 | 33,000 | 4,490 |
| 1997-09-22 | 445 | 445 | 440 | 441 | 25,000 | 4,410 |
| 1997-09-19 | 451 | 452 | 445 | 445 | 45,000 | 4,450 |
| 1997-09-18 | 460 | 460 | 451 | 452 | 11,000 | 4,520 |
| 1997-09-17 | 480 | 482 | 460 | 460 | 83,000 | 4,600 |
| 1997-09-16 | 473 | 480 | 473 | 480 | 38,000 | 4,800 |
| 1997-09-12 | 481 | 481 | 471 | 472 | 41,000 | 4,720 |
| 1997-09-11 | 481 | 486 | 481 | 483 | 27,000 | 4,830 |
| 1997-09-10 | 495 | 496 | 490 | 496 | 14,000 | 4,960 |
| 1997-09-09 | 480 | 500 | 480 | 495 | 13,000 | 4,950 |
| 1997-09-08 | 484 | 490 | 475 | 480 | 33,000 | 4,800 |
| 1997-09-05 | 480 | 495 | 480 | 494 | 45,000 | 4,940 |
| 1997-09-04 | 494 | 495 | 480 | 495 | 28,000 | 4,950 |
| 1997-09-03 | 481 | 497 | 480 | 494 | 37,000 | 4,940 |
| 1997-09-02 | 465 | 470 | 461 | 470 | 44,000 | 4,700 |
| 1997-09-01 | 485 | 485 | 480 | 480 | 32,000 | 4,800 |
| 1997-08-29 | 505 | 506 | 495 | 495 | 121,000 | 4,950 |
| 1997-08-28 | 516 | 516 | 506 | 506 | 39,000 | 5,060 |
| 1997-08-27 | 515 | 516 | 515 | 516 | 17,000 | 5,160 |
| 1997-08-26 | 516 | 520 | 516 | 520 | 9,000 | 5,200 |
| 1997-08-25 | 525 | 525 | 515 | 520 | 54,000 | 5,200 |
| 1997-08-22 | 535 | 535 | 519 | 521 | 70,000 | 5,210 |
| 1997-08-21 | 536 | 542 | 535 | 540 | 47,000 | 5,400 |
| 1997-08-20 | 540 | 550 | 535 | 536 | 10,000 | 5,360 |
| 1997-08-19 | 536 | 546 | 525 | 534 | 39,000 | 5,340 |
| 1997-08-18 | 530 | 530 | 520 | 530 | 27,000 | 5,300 |
| 1997-08-15 | 532 | 553 | 531 | 540 | 28,000 | 5,400 |
| 1997-08-14 | 522 | 530 | 518 | 529 | 32,000 | 5,290 |
| 1997-08-13 | 518 | 525 | 517 | 518 | 49,000 | 5,180 |
| 1997-08-12 | 527 | 527 | 517 | 523 | 71,000 | 5,230 |
| 1997-08-11 | 521 | 524 | 515 | 517 | 104,000 | 5,170 |
| 1997-08-08 | 552 | 552 | 540 | 545 | 72,000 | 5,450 |
| 1997-08-07 | 555 | 560 | 551 | 555 | 66,000 | 5,550 |
| 1997-08-06 | 559 | 570 | 547 | 559 | 136,000 | 5,590 |
| 1997-08-05 | 575 | 579 | 565 | 570 | 136,000 | 5,700 |
| 1997-08-04 | 580 | 581 | 570 | 575 | 100,000 | 5,750 |
| 1997-08-01 | 580 | 590 | 576 | 590 | 56,000 | 5,900 |
| 1997-07-31 | 597 | 597 | 575 | 585 | 87,000 | 5,850 |
| 1997-07-30 | 589 | 600 | 586 | 597 | 51,000 | 5,970 |
| 1997-07-29 | 596 | 596 | 587 | 587 | 26,000 | 5,870 |
| 1997-07-28 | 595 | 595 | 590 | 595 | 42,000 | 5,950 |
| 1997-07-25 | 607 | 607 | 589 | 600 | 38,000 | 6,000 |
| 1997-07-24 | 585 | 610 | 585 | 610 | 30,000 | 6,100 |
| 1997-07-23 | 603 | 605 | 591 | 605 | 31,000 | 6,050 |
| 1997-07-22 | 624 | 624 | 598 | 600 | 64,000 | 6,000 |
| 1997-07-18 | 613 | 615 | 598 | 615 | 61,000 | 6,150 |
| 1997-07-17 | 643 | 643 | 610 | 619 | 177,000 | 6,190 |
| 1997-07-16 | 629 | 644 | 622 | 641 | 726,000 | 6,410 |
| 1997-07-15 | 585 | 617 | 585 | 615 | 255,000 | 6,150 |
| 1997-07-14 | 584 | 584 | 565 | 580 | 35,000 | 5,800 |
| 1997-07-11 | 577 | 587 | 565 | 585 | 37,000 | 5,850 |
| 1997-07-10 | 568 | 587 | 568 | 587 | 41,000 | 5,870 |
| 1997-07-09 | 582 | 588 | 565 | 588 | 54,000 | 5,880 |
| 1997-07-08 | 572 | 588 | 572 | 587 | 103,000 | 5,870 |
| 1997-07-07 | 579 | 587 | 575 | 575 | 64,000 | 5,750 |
| 1997-07-04 | 589 | 590 | 580 | 589 | 148,000 | 5,890 |
| 1997-07-03 | 605 | 606 | 590 | 599 | 20,000 | 5,990 |
| 1997-07-02 | 606 | 606 | 585 | 606 | 81,000 | 6,060 |
| 1997-07-01 | 595 | 608 | 589 | 608 | 47,000 | 6,080 |
| 1997-06-30 | 605 | 605 | 595 | 595 | 24,000 | 5,950 |
| 1997-06-27 | 600 | 610 | 586 | 610 | 100,000 | 6,100 |
| 1997-06-26 | 612 | 614 | 603 | 609 | 79,000 | 6,090 |
| 1997-06-25 | 605 | 618 | 600 | 608 | 123,000 | 6,080 |
| 1997-06-24 | 595 | 609 | 595 | 600 | 89,000 | 6,000 |
| 1997-06-23 | 608 | 612 | 603 | 611 | 187,000 | 6,110 |
| 1997-06-20 | 628 | 628 | 606 | 621 | 84,000 | 6,210 |
| 1997-06-19 | 623 | 630 | 606 | 609 | 107,000 | 6,090 |
| 1997-06-18 | 644 | 645 | 622 | 630 | 220,000 | 6,300 |
| 1997-06-17 | 622 | 640 | 617 | 636 | 497,000 | 6,360 |
| 1997-06-16 | 613 | 633 | 611 | 619 | 466,000 | 6,190 |
| 1997-06-13 | 610 | 615 | 600 | 609 | 185,000 | 6,090 |
| 1997-06-12 | 600 | 607 | 595 | 607 | 70,000 | 6,070 |
| 1997-06-11 | 598 | 604 | 585 | 600 | 131,000 | 6,000 |
| 1997-06-10 | 612 | 615 | 606 | 607 | 91,000 | 6,070 |
| 1997-06-09 | 614 | 624 | 606 | 617 | 141,000 | 6,170 |
| 1997-06-06 | 613 | 613 | 608 | 612 | 78,000 | 6,120 |
| 1997-06-05 | 610 | 614 | 608 | 614 | 167,000 | 6,140 |
| 1997-06-04 | 609 | 620 | 606 | 607 | 156,000 | 6,070 |
| 1997-06-03 | 614 | 630 | 601 | 602 | 427,000 | 6,020 |
| 1997-06-02 | 589 | 614 | 576 | 611 | 600,000 | 6,110 |
| 1997-05-30 | 580 | 594 | 578 | 590 | 157,000 | 5,900 |
| 1997-05-29 | 595 | 595 | 580 | 590 | 129,000 | 5,900 |
| 1997-05-28 | 582 | 593 | 567 | 593 | 299,000 | 5,930 |
| 1997-05-27 | 550 | 584 | 550 | 583 | 131,000 | 5,830 |
| 1997-05-26 | 553 | 558 | 550 | 550 | 49,000 | 5,500 |
| 1997-05-23 | 550 | 558 | 550 | 550 | 53,000 | 5,500 |
| 1997-05-22 | 550 | 550 | 548 | 548 | 49,000 | 5,480 |
| 1997-05-21 | 560 | 562 | 550 | 550 | 124,000 | 5,500 |
| 1997-05-20 | 556 | 566 | 552 | 560 | 101,000 | 5,600 |
| 1997-05-19 | 566 | 568 | 552 | 555 | 114,000 | 5,550 |
| 1997-05-16 | 561 | 570 | 560 | 568 | 113,000 | 5,680 |
| 1997-05-15 | 584 | 589 | 560 | 560 | 232,000 | 5,600 |
| 1997-05-14 | 570 | 584 | 560 | 575 | 365,000 | 5,750 |
| 1997-05-13 | 553 | 563 | 551 | 552 | 176,000 | 5,520 |
| 1997-05-12 | 553 | 553 | 545 | 547 | 101,000 | 5,470 |
| 1997-05-09 | 556 | 560 | 550 | 559 | 95,000 | 5,590 |
| 1997-05-08 | 556 | 557 | 545 | 550 | 226,000 | 5,500 |
| 1997-05-07 | 575 | 580 | 557 | 560 | 269,000 | 5,600 |
| 1997-05-06 | 585 | 590 | 575 | 575 | 143,000 | 5,750 |
| 1997-05-02 | 573 | 580 | 570 | 575 | 85,000 | 5,750 |
| 1997-05-01 | 600 | 600 | 585 | 593 | 244,000 | 5,930 |
| 1997-04-30 | 599 | 603 | 590 | 600 | 441,000 | 6,000 |
| 1997-04-28 | 599 | 599 | 586 | 589 | 325,000 | 5,890 |
| 1997-04-25 | 549 | 580 | 549 | 579 | 446,000 | 5,790 |
| 1997-04-24 | 540 | 555 | 540 | 550 | 81,000 | 5,500 |
| 1997-04-23 | 532 | 550 | 530 | 542 | 99,000 | 5,420 |
| 1997-04-22 | 532 | 540 | 528 | 532 | 167,000 | 5,320 |
| 1997-04-21 | 553 | 553 | 532 | 532 | 126,000 | 5,320 |
| 1997-04-18 | 555 | 555 | 537 | 543 | 137,000 | 5,430 |
| 1997-04-17 | 532 | 542 | 523 | 540 | 156,000 | 5,400 |
| 1997-04-16 | 530 | 531 | 522 | 530 | 121,000 | 5,300 |
| 1997-04-15 | 535 | 540 | 521 | 522 | 141,000 | 5,220 |
| 1997-04-14 | 515 | 530 | 515 | 530 | 117,000 | 5,300 |
| 1997-04-11 | 516 | 535 | 511 | 521 | 329,000 | 5,210 |
| 1997-04-10 | 536 | 545 | 504 | 515 | 633,000 | 5,150 |
| 1997-04-09 | 563 | 570 | 541 | 541 | 311,000 | 5,410 |
| 1997-04-08 | 570 | 580 | 561 | 562 | 260,000 | 5,620 |
| 1997-04-07 | 595 | 606 | 555 | 562 | 1,051,000 | 5,620 |
| 1997-04-04 | 561 | 586 | 551 | 576 | 907,000 | 5,760 |
| 1997-04-03 | 570 | 600 | 549 | 551 | 1,997,000 | 5,510 |
| 1997-04-02 | 520 | 567 | 513 | 559 | 1,701,000 | 5,590 |
| 1997-04-01 | 450 | 500 | 450 | 487 | 327,000 | 4,870 |
| 1997-03-31 | 447 | 464 | 445 | 450 | 74,000 | 4,500 |
| 1997-03-28 | 421 | 442 | 421 | 442 | 26,000 | 4,420 |
| 1997-03-27 | 440 | 440 | 421 | 421 | 51,000 | 4,210 |
| 1997-03-26 | 440 | 445 | 433 | 440 | 42,000 | 4,400 |
| 1997-03-25 | 440 | 450 | 438 | 438 | 51,000 | 4,380 |
| 1997-03-24 | 434 | 440 | 432 | 432 | 27,000 | 4,320 |
| 1997-03-21 | 432 | 445 | 431 | 432 | 24,000 | 4,320 |
| 1997-03-19 | 437 | 445 | 433 | 433 | 23,000 | 4,330 |
| 1997-03-18 | 440 | 449 | 435 | 436 | 70,000 | 4,360 |
| 1997-03-17 | 435 | 440 | 435 | 440 | 93,000 | 4,400 |
| 1997-03-14 | 431 | 435 | 430 | 435 | 31,000 | 4,350 |
| 1997-03-13 | 443 | 443 | 436 | 440 | 43,000 | 4,400 |
| 1997-03-12 | 446 | 448 | 444 | 448 | 22,000 | 4,480 |
| 1997-03-11 | 441 | 449 | 441 | 448 | 15,000 | 4,480 |
| 1997-03-10 | 440 | 440 | 431 | 431 | 9,000 | 4,310 |
| 1997-03-07 | 450 | 450 | 439 | 439 | 30,000 | 4,390 |
| 1997-03-06 | 450 | 452 | 448 | 450 | 25,000 | 4,500 |
| 1997-03-05 | 457 | 457 | 446 | 448 | 33,000 | 4,480 |
| 1997-03-04 | 449 | 462 | 449 | 457 | 101,000 | 4,570 |
| 1997-03-03 | 448 | 450 | 446 | 447 | 22,000 | 4,470 |
| 1997-02-28 | 450 | 452 | 446 | 448 | 55,000 | 4,480 |
| 1997-02-27 | 463 | 463 | 451 | 451 | 40,000 | 4,510 |
| 1997-02-26 | 446 | 464 | 446 | 464 | 86,000 | 4,640 |
| 1997-02-25 | 462 | 464 | 450 | 451 | 40,000 | 4,510 |
| 1997-02-24 | 459 | 462 | 459 | 459 | 26,000 | 4,590 |
| 1997-02-21 | 459 | 463 | 452 | 453 | 66,000 | 4,530 |
| 1997-02-20 | 460 | 463 | 458 | 463 | 31,000 | 4,630 |
| 1997-02-19 | 460 | 460 | 451 | 460 | 100,000 | 4,600 |
| 1997-02-18 | 461 | 466 | 458 | 460 | 44,000 | 4,600 |
| 1997-02-17 | 460 | 460 | 451 | 456 | 170,000 | 4,560 |
| 1997-02-14 | 453 | 454 | 453 | 453 | 42,000 | 4,530 |
| 1997-02-13 | 450 | 465 | 450 | 453 | 40,000 | 4,530 |
| 1997-02-12 | 461 | 462 | 449 | 449 | 29,000 | 4,490 |
| 1997-02-10 | 453 | 460 | 453 | 453 | 43,000 | 4,530 |
| 1997-02-07 | 458 | 458 | 453 | 453 | 42,000 | 4,530 |
| 1997-02-06 | 451 | 460 | 450 | 458 | 50,000 | 4,580 |
| 1997-02-05 | 451 | 452 | 450 | 450 | 45,000 | 4,500 |
| 1997-02-04 | 465 | 466 | 460 | 466 | 14,000 | 4,660 |
| 1997-02-03 | 465 | 470 | 460 | 470 | 21,000 | 4,700 |
| 1997-01-31 | 450 | 479 | 450 | 479 | 80,000 | 4,790 |
| 1997-01-30 | 460 | 465 | 455 | 455 | 54,000 | 4,550 |
| 1997-01-29 | 448 | 460 | 445 | 460 | 51,000 | 4,600 |
| 1997-01-28 | 445 | 460 | 445 | 458 | 33,000 | 4,580 |
| 1997-01-27 | 457 | 457 | 450 | 450 | 26,000 | 4,500 |
| 1997-01-24 | 460 | 461 | 456 | 456 | 45,000 | 4,560 |
| 1997-01-23 | 460 | 460 | 456 | 456 | 28,000 | 4,560 |
| 1997-01-22 | 460 | 460 | 456 | 460 | 32,000 | 4,600 |
| 1997-01-21 | 470 | 470 | 450 | 450 | 22,000 | 4,500 |
| 1997-01-20 | 488 | 488 | 470 | 470 | 59,000 | 4,700 |
| 1997-01-17 | 470 | 495 | 470 | 488 | 128,000 | 4,880 |
| 1997-01-16 | 441 | 470 | 441 | 470 | 79,000 | 4,700 |
| 1997-01-14 | 435 | 440 | 430 | 440 | 39,000 | 4,400 |
| 1997-01-13 | 417 | 439 | 417 | 439 | 60,000 | 4,390 |
| 1997-01-10 | 431 | 432 | 410 | 417 | 173,000 | 4,170 |
| 1997-01-09 | 435 | 440 | 435 | 435 | 56,000 | 4,350 |
| 1997-01-08 | 446 | 450 | 440 | 440 | 57,000 | 4,400 |
| 1997-01-07 | 461 | 463 | 448 | 448 | 56,000 | 4,480 |
| 1997-01-06 | 450 | 460 | 450 | 459 | 22,000 | 4,590 |
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
