6798 SMK(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	374	397	372	397	6,000	3,970
1998-12-29	380	380	371	371	27,000	3,710
1998-12-28	380	381	379	379	83,000	3,790
1998-12-25	391	391	370	380	57,000	3,800
1998-12-24	401	405	389	389	69,000	3,890
1998-12-22	415	415	400	401	28,000	4,010
1998-12-21	413	414	405	410	24,000	4,100
1998-12-18	424	424	415	415	28,000	4,150
1998-12-17	426	426	411	419	45,000	4,190
1998-12-16	442	445	425	426	35,000	4,260
1998-12-15	447	450	440	447	158,000	4,470
1998-12-14	444	449	441	447	124,000	4,470
1998-12-11	445	445	439	444	214,000	4,440
1998-12-10	430	445	427	444	189,000	4,440
1998-12-09	412	429	412	429	75,000	4,290
1998-12-08	410	415	410	414	30,000	4,140
1998-12-07	409	410	409	410	23,000	4,100
1998-12-04	410	410	401	409	64,000	4,090
1998-12-03	410	417	410	410	46,000	4,100
1998-12-02	406	410	406	410	13,000	4,100
1998-12-01	402	410	402	406	96,000	4,060
1998-11-30	396	406	396	406	49,000	4,060
1998-11-27	404	404	403	404	16,000	4,040
1998-11-26	400	403	400	403	45,000	4,030
1998-11-25	400	401	400	401	38,000	4,010
1998-11-24	385	400	380	400	73,000	4,000
1998-11-20	370	385	369	385	11,000	3,850
1998-11-19	369	374	369	369	9,000	3,690
1998-11-18	384	390	384	384	25,000	3,840
1998-11-17	372	385	372	385	30,000	3,850
1998-11-16	355	370	355	370	41,000	3,700
1998-11-13	340	355	331	355	27,000	3,550
1998-11-12	355	357	355	355	30,000	3,550
1998-11-11	336	350	336	350	44,000	3,500
1998-11-10	331	336	331	336	8,000	3,360
1998-11-09	332	332	331	331	7,000	3,310
1998-11-06	330	340	330	331	14,000	3,310
1998-11-05	340	340	325	325	21,000	3,250
1998-11-04	325	328	321	321	44,000	3,210
1998-11-02	325	325	320	325	16,000	3,250
1998-10-30	340	340	324	325	40,000	3,250
1998-10-29	335	335	335	335	6,000	3,350
1998-10-28	335	338	335	335	7,000	3,350
1998-10-27	342	342	335	335	16,000	3,350
1998-10-26	360	360	350	350	3,000	3,500
1998-10-23	366	371	361	361	32,000	3,610
1998-10-22	347	370	347	366	24,000	3,660
1998-10-21	326	351	326	346	22,000	3,460
1998-10-20	325	335	325	335	12,000	3,350
1998-10-19	324	335	324	335	17,000	3,350
1998-10-16	329	335	329	334	19,000	3,340
1998-10-15	313	319	313	319	65,000	3,190
1998-10-14	316	320	313	313	44,000	3,130
1998-10-13	335	335	324	324	29,000	3,240
1998-10-12	335	335	335	335	22,000	3,350
1998-10-09	333	340	326	335	11,000	3,350
1998-10-08	347	347	340	340	21,000	3,400
1998-10-07	325	347	324	347	37,000	3,470
1998-10-06	327	329	320	325	28,000	3,250
1998-10-05	328	328	327	327	8,000	3,270
1998-10-02	321	329	321	328	36,000	3,280
1998-10-01	353	353	320	320	37,000	3,200
1998-09-30	360	365	355	355	45,000	3,550
1998-09-29	343	363	343	363	41,000	3,630
1998-09-28	339	346	339	343	58,000	3,430
1998-09-25	340	350	331	331	21,000	3,310
1998-09-24	350	360	341	341	51,000	3,410
1998-09-22	341	348	341	347	31,000	3,470
1998-09-21	361	361	347	347	14,000	3,470
1998-09-18	366	378	345	346	223,000	3,460
1998-09-17	371	381	366	366	33,000	3,660
1998-09-16	366	370	365	370	51,000	3,700
1998-09-14	370	376	365	365	18,000	3,650
1998-09-11	375	380	370	370	61,000	3,700
1998-09-10	399	400	390	390	40,000	3,900
1998-09-09	400	401	397	400	34,000	4,000
1998-09-08	375	410	375	397	46,000	3,970
1998-09-07	370	378	369	375	84,000	3,750
1998-09-04	380	380	375	375	29,000	3,750
1998-09-03	384	384	380	380	15,000	3,800
1998-09-02	380	386	380	384	63,000	3,840
1998-09-01	378	379	366	379	53,000	3,790
1998-08-31	385	385	375	379	85,000	3,790
1998-08-28	395	405	384	385	59,000	3,850
1998-08-27	420	420	415	415	37,000	4,150
1998-08-26	418	420	418	420	74,000	4,200
1998-08-25	415	425	415	418	63,000	4,180
1998-08-24	416	416	415	415	33,000	4,150
1998-08-21	419	419	415	417	10,000	4,170
1998-08-20	438	439	420	422	37,000	4,220
1998-08-19	430	441	430	440	66,000	4,400
1998-08-18	420	431	420	430	73,000	4,300
1998-08-17	430	430	416	419	68,000	4,190
1998-08-14	434	434	426	426	5,000	4,260
1998-08-13	430	435	430	435	13,000	4,350
1998-08-12	435	439	430	430	47,000	4,300
1998-08-11	443	446	440	443	107,000	4,430
1998-08-10	455	455	435	443	64,000	4,430
1998-08-07	461	462	455	455	116,000	4,550
1998-08-06	445	469	445	462	271,000	4,620
1998-08-05	428	450	428	445	117,000	4,450
1998-08-04	421	430	417	430	65,000	4,300
1998-08-03	420	422	420	422	25,000	4,220
1998-07-31	428	428	415	415	14,000	4,150
1998-07-30	413	420	413	413	18,000	4,130
1998-07-29	411	412	410	412	21,000	4,120
1998-07-28	410	420	406	406	43,000	4,060
1998-07-27	435	435	410	410	33,000	4,100
1998-07-24	416	435	416	435	47,000	4,350
1998-07-23	421	421	418	418	20,000	4,180
1998-07-22	425	425	421	421	32,000	4,210
1998-07-21	429	429	416	423	34,000	4,230
1998-07-17	436	437	435	437	33,000	4,370
1998-07-16	440	441	436	436	50,000	4,360
1998-07-15	434	441	434	436	86,000	4,360
1998-07-14	424	430	420	430	19,000	4,300
1998-07-13	400	410	400	409	61,000	4,090
1998-07-10	430	430	420	420	28,000	4,200
1998-07-09	437	437	415	428	35,000	4,280
1998-07-08	447	447	430	435	48,000	4,350
1998-07-07	446	452	443	443	123,000	4,430
1998-07-06	448	452	441	441	231,000	4,410
1998-07-03	410	449	410	444	260,000	4,440
1998-07-02	435	435	408	408	137,000	4,080
1998-07-01	410	435	405	435	301,000	4,350
1998-06-30	390	401	390	400	246,000	4,000
1998-06-29	375	384	370	380	64,000	3,800
1998-06-26	368	371	358	361	38,000	3,610
1998-06-25	356	370	355	363	44,000	3,630
1998-06-24	352	353	351	353	22,000	3,530
1998-06-23	369	369	361	361	9,000	3,610
1998-06-22	370	370	360	368	18,000	3,680
1998-06-19	370	370	365	365	13,000	3,650
1998-06-18	375	375	365	365	15,000	3,650
1998-06-17	351	364	351	360	22,000	3,600
1998-06-16	355	355	345	351	32,000	3,510
1998-06-15	366	366	357	357	71,000	3,570
1998-06-12	371	371	353	366	119,000	3,660
1998-06-11	361	366	360	366	27,000	3,660
1998-06-10	372	373	367	367	27,000	3,670
1998-06-09	372	373	361	372	23,000	3,720
1998-06-08	366	377	366	377	20,000	3,770
1998-06-05	370	370	351	366	65,000	3,660
1998-06-04	373	380	370	370	70,000	3,700
1998-06-03	356	388	356	388	84,000	3,880
1998-06-02	360	366	350	366	38,000	3,660
1998-06-01	368	370	360	360	38,000	3,600
1998-05-29	360	370	358	370	32,000	3,700
1998-05-28	365	365	358	358	19,000	3,580
1998-05-27	357	360	357	360	18,000	3,600
1998-05-26	365	365	360	364	32,000	3,640
1998-05-25	360	365	354	362	54,000	3,620
1998-05-22	369	370	355	355	46,000	3,550
1998-05-21	353	365	353	360	59,000	3,600
1998-05-20	340	353	338	348	101,000	3,480
1998-05-19	340	340	335	335	55,000	3,350
1998-05-18	341	341	336	340	20,000	3,400
1998-05-15	341	345	336	336	111,000	3,360
1998-05-14	341	342	336	336	84,000	3,360
1998-05-13	350	350	340	340	100,000	3,400
1998-05-12	370	371	350	351	48,000	3,510
1998-05-11	347	370	347	370	11,000	3,700
1998-05-08	355	361	346	346	6,000	3,460
1998-05-07	355	355	341	345	45,000	3,450
1998-05-06	366	378	360	360	41,000	3,600
1998-05-01	370	370	360	361	29,000	3,610
1998-04-30	374	374	368	374	11,000	3,740
1998-04-28	387	387	375	375	34,000	3,750
1998-04-27	387	390	382	382	30,000	3,820
1998-04-24	383	390	383	385	15,000	3,850
1998-04-23	368	368	365	368	12,000	3,680
1998-04-22	372	373	365	367	21,000	3,670
1998-04-21	380	380	375	376	11,000	3,760
1998-04-20	387	387	376	381	9,000	3,810
1998-04-17	388	393	376	386	17,000	3,860
1998-04-16	401	405	386	388	58,000	3,880
1998-04-15	375	401	375	400	61,000	4,000
1998-04-14	367	370	367	370	5,000	3,700
1998-04-13	365	371	360	366	29,000	3,660
1998-04-10	394	394	371	390	22,000	3,900
1998-04-09	396	396	385	394	35,000	3,940
1998-04-08	359	364	354	364	46,000	3,640
1998-04-07	352	354	347	354	8,000	3,540
1998-04-06	350	350	347	347	33,000	3,470
1998-04-03	335	342	335	336	25,000	3,360
1998-04-02	360	360	325	325	63,000	3,250
1998-04-01	378	378	370	370	8,000	3,700
1998-03-31	385	385	380	381	13,000	3,810
1998-03-30	391	391	388	388	9,000	3,880
1998-03-27	392	398	390	395	26,000	3,950
1998-03-26	394	400	387	387	38,000	3,870
1998-03-25	390	412	390	409	88,000	4,090
1998-03-24	396	396	380	390	22,000	3,900
1998-03-23	390	400	390	400	16,000	4,000
1998-03-20	383	395	383	395	8,000	3,950
1998-03-19	391	391	381	381	19,000	3,810
1998-03-18	407	407	402	402	8,000	4,020
1998-03-17	391	409	391	409	13,000	4,090
1998-03-16	385	395	381	390	46,000	3,900
1998-03-13	374	385	372	385	37,000	3,850
1998-03-12	379	380	375	375	16,000	3,750
1998-03-11	400	400	381	381	14,000	3,810
1998-03-10	385	395	385	395	12,000	3,950
1998-03-09	410	414	405	410	114,000	4,100
1998-03-06	401	410	400	410	38,000	4,100
1998-03-05	409	410	401	401	27,000	4,010
1998-03-04	405	405	400	405	43,000	4,050
1998-03-03	395	401	395	400	47,000	4,000
1998-03-02	398	398	393	395	17,000	3,950
1998-02-27	399	400	390	390	30,000	3,900
1998-02-26	381	395	381	392	66,000	3,920
1998-02-25	370	383	370	375	31,000	3,750
1998-02-24	366	366	363	366	21,000	3,660
1998-02-23	366	371	365	366	16,000	3,660
1998-02-20	381	382	361	365	26,000	3,650
1998-02-19	380	383	380	381	34,000	3,810
1998-02-18	386	386	381	383	15,000	3,830
1998-02-17	382	382	381	381	12,000	3,810
1998-02-16	385	401	385	400	56,000	4,000
1998-02-13	400	400	387	390	19,000	3,900
1998-02-12	400	410	399	399	52,000	3,990
1998-02-10	385	390	385	389	44,000	3,890
1998-02-09	381	385	380	380	45,000	3,800
1998-02-06	380	381	380	381	8,000	3,810
1998-02-05	375	385	370	385	30,000	3,850
1998-02-04	390	390	373	375	28,000	3,750
1998-02-03	390	391	386	390	20,000	3,900
1998-02-02	395	396	380	380	19,000	3,800
1998-01-30	389	389	368	370	52,000	3,700
1998-01-29	419	429	417	419	124,000	4,190
1998-01-28	396	419	396	419	72,000	4,190
1998-01-27	394	396	389	396	65,000	3,960
1998-01-26	375	392	375	382	58,000	3,820
1998-01-23	357	364	356	358	68,000	3,580
1998-01-22	367	367	333	347	54,000	3,470
1998-01-21	365	370	361	368	82,000	3,680
1998-01-20	345	370	345	370	65,000	3,700
1998-01-19	350	350	345	346	31,000	3,460
1998-01-16	286	314	286	314	79,000	3,140
1998-01-14	285	289	282	282	30,000	2,820
1998-01-13	281	295	277	285	28,000	2,850
1998-01-12	281	286	281	281	17,000	2,810
1998-01-09	289	300	289	300	19,000	3,000
1998-01-08	295	300	290	300	28,000	3,000
1998-01-07	290	295	280	280	50,000	2,800
1998-01-06	300	300	290	290	12,000	2,900
1998-01-05	294	304	290	290	12,000	2,900

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