6798 SMK(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 720 | 738 | 720 | 736 | 265,000 | 7,360 |
| 1999-12-29 | 681 | 715 | 680 | 715 | 282,000 | 7,150 |
| 1999-12-28 | 689 | 689 | 671 | 671 | 51,000 | 6,710 |
| 1999-12-27 | 672 | 689 | 670 | 685 | 93,000 | 6,850 |
| 1999-12-24 | 699 | 699 | 650 | 652 | 138,000 | 6,520 |
| 1999-12-22 | 636 | 649 | 625 | 640 | 231,000 | 6,400 |
| 1999-12-21 | 695 | 695 | 630 | 630 | 152,000 | 6,300 |
| 1999-12-20 | 705 | 715 | 674 | 685 | 93,000 | 6,850 |
| 1999-12-17 | 699 | 710 | 695 | 695 | 101,000 | 6,950 |
| 1999-12-16 | 730 | 730 | 691 | 701 | 81,000 | 7,010 |
| 1999-12-15 | 715 | 730 | 710 | 720 | 99,000 | 7,200 |
| 1999-12-14 | 731 | 745 | 715 | 715 | 315,000 | 7,150 |
| 1999-12-13 | 699 | 721 | 695 | 721 | 242,000 | 7,210 |
| 1999-12-10 | 686 | 700 | 678 | 690 | 319,000 | 6,900 |
| 1999-12-09 | 673 | 695 | 671 | 675 | 97,000 | 6,750 |
| 1999-12-08 | 701 | 706 | 682 | 683 | 121,000 | 6,830 |
| 1999-12-07 | 669 | 720 | 669 | 717 | 279,000 | 7,170 |
| 1999-12-06 | 625 | 658 | 621 | 650 | 121,000 | 6,500 |
| 1999-12-03 | 621 | 625 | 610 | 615 | 136,000 | 6,150 |
| 1999-12-02 | 641 | 641 | 630 | 630 | 82,000 | 6,300 |
| 1999-12-01 | 651 | 651 | 623 | 637 | 158,000 | 6,370 |
| 1999-11-30 | 665 | 666 | 651 | 651 | 106,000 | 6,510 |
| 1999-11-29 | 680 | 680 | 650 | 665 | 81,000 | 6,650 |
| 1999-11-26 | 680 | 680 | 665 | 671 | 64,000 | 6,710 |
| 1999-11-25 | 688 | 699 | 665 | 665 | 126,000 | 6,650 |
| 1999-11-24 | 717 | 717 | 673 | 678 | 154,000 | 6,780 |
| 1999-11-22 | 730 | 735 | 715 | 715 | 115,000 | 7,150 |
| 1999-11-19 | 700 | 723 | 691 | 693 | 76,000 | 6,930 |
| 1999-11-18 | 714 | 730 | 670 | 699 | 124,000 | 6,990 |
| 1999-11-17 | 730 | 735 | 712 | 735 | 254,000 | 7,350 |
| 1999-11-16 | 676 | 714 | 675 | 711 | 195,000 | 7,110 |
| 1999-11-15 | 691 | 730 | 665 | 676 | 136,000 | 6,760 |
| 1999-11-12 | 675 | 685 | 660 | 662 | 205,000 | 6,620 |
| 1999-11-11 | 722 | 722 | 675 | 675 | 233,000 | 6,750 |
| 1999-11-10 | 723 | 743 | 722 | 722 | 137,000 | 7,220 |
| 1999-11-09 | 785 | 790 | 740 | 743 | 354,000 | 7,430 |
| 1999-11-08 | 768 | 777 | 750 | 775 | 879,000 | 7,750 |
| 1999-11-05 | 730 | 754 | 700 | 749 | 302,000 | 7,490 |
| 1999-11-04 | 725 | 730 | 710 | 730 | 93,000 | 7,300 |
| 1999-11-02 | 710 | 731 | 700 | 722 | 225,000 | 7,220 |
| 1999-11-01 | 715 | 739 | 705 | 706 | 93,000 | 7,060 |
| 1999-10-29 | 748 | 750 | 715 | 715 | 235,000 | 7,150 |
| 1999-10-28 | 750 | 760 | 710 | 718 | 387,000 | 7,180 |
| 1999-10-27 | 695 | 745 | 695 | 737 | 482,000 | 7,370 |
| 1999-10-26 | 694 | 697 | 685 | 693 | 72,000 | 6,930 |
| 1999-10-25 | 700 | 700 | 680 | 688 | 86,000 | 6,880 |
| 1999-10-22 | 670 | 699 | 670 | 686 | 82,000 | 6,860 |
| 1999-10-21 | 710 | 720 | 660 | 660 | 100,000 | 6,600 |
| 1999-10-20 | 711 | 711 | 695 | 700 | 134,000 | 7,000 |
| 1999-10-19 | 660 | 675 | 645 | 651 | 112,000 | 6,510 |
| 1999-10-18 | 660 | 680 | 648 | 670 | 405,000 | 6,700 |
| 1999-10-15 | 760 | 760 | 720 | 720 | 320,000 | 7,200 |
| 1999-10-14 | 742 | 760 | 736 | 750 | 260,000 | 7,500 |
| 1999-10-13 | 751 | 759 | 741 | 742 | 340,000 | 7,420 |
| 1999-10-12 | 730 | 762 | 725 | 760 | 533,000 | 7,600 |
| 1999-10-08 | 791 | 792 | 741 | 762 | 818,000 | 7,620 |
| 1999-10-07 | 780 | 837 | 775 | 811 | 4,101,000 | 8,110 |
| 1999-10-06 | 681 | 761 | 681 | 761 | 3,529,000 | 7,610 |
| 1999-10-05 | 620 | 675 | 620 | 661 | 3,404,000 | 6,610 |
| 1999-10-04 | 587 | 619 | 575 | 619 | 1,489,000 | 6,190 |
| 1999-10-01 | 544 | 587 | 534 | 580 | 1,086,000 | 5,800 |
| 1999-09-30 | 495 | 540 | 495 | 534 | 109,000 | 5,340 |
| 1999-09-29 | 500 | 500 | 490 | 495 | 31,000 | 4,950 |
| 1999-09-28 | 505 | 505 | 490 | 490 | 55,000 | 4,900 |
| 1999-09-27 | 506 | 506 | 490 | 490 | 62,000 | 4,900 |
| 1999-09-24 | 506 | 506 | 486 | 486 | 102,000 | 4,860 |
| 1999-09-22 | 532 | 532 | 506 | 506 | 102,000 | 5,060 |
| 1999-09-21 | 530 | 550 | 530 | 545 | 124,000 | 5,450 |
| 1999-09-20 | 522 | 528 | 517 | 527 | 121,000 | 5,270 |
| 1999-09-17 | 515 | 522 | 514 | 522 | 56,000 | 5,220 |
| 1999-09-16 | 525 | 525 | 501 | 511 | 83,000 | 5,110 |
| 1999-09-14 | 520 | 525 | 515 | 525 | 76,000 | 5,250 |
| 1999-09-13 | 530 | 540 | 525 | 527 | 133,000 | 5,270 |
| 1999-09-10 | 540 | 540 | 520 | 530 | 143,000 | 5,300 |
| 1999-09-09 | 550 | 550 | 530 | 530 | 148,000 | 5,300 |
| 1999-09-08 | 557 | 557 | 536 | 542 | 548,000 | 5,420 |
| 1999-09-07 | 510 | 565 | 510 | 557 | 1,077,000 | 5,570 |
| 1999-09-06 | 486 | 499 | 485 | 496 | 61,000 | 4,960 |
| 1999-09-03 | 490 | 491 | 484 | 485 | 40,000 | 4,850 |
| 1999-09-02 | 501 | 501 | 490 | 490 | 39,000 | 4,900 |
| 1999-09-01 | 500 | 500 | 491 | 492 | 27,000 | 4,920 |
| 1999-08-31 | 492 | 492 | 489 | 491 | 27,000 | 4,910 |
| 1999-08-30 | 490 | 494 | 490 | 492 | 22,000 | 4,920 |
| 1999-08-27 | 500 | 500 | 485 | 485 | 38,000 | 4,850 |
| 1999-08-26 | 510 | 510 | 498 | 498 | 33,000 | 4,980 |
| 1999-08-25 | 511 | 520 | 500 | 500 | 34,000 | 5,000 |
| 1999-08-24 | 497 | 513 | 497 | 510 | 40,000 | 5,100 |
| 1999-08-23 | 507 | 515 | 506 | 508 | 24,000 | 5,080 |
| 1999-08-20 | 541 | 543 | 527 | 527 | 64,000 | 5,270 |
| 1999-08-19 | 539 | 541 | 537 | 541 | 90,000 | 5,410 |
| 1999-08-18 | 540 | 545 | 538 | 541 | 128,000 | 5,410 |
| 1999-08-17 | 550 | 550 | 540 | 545 | 166,000 | 5,450 |
| 1999-08-16 | 526 | 538 | 526 | 534 | 101,000 | 5,340 |
| 1999-08-13 | 525 | 526 | 517 | 526 | 57,000 | 5,260 |
| 1999-08-12 | 496 | 520 | 496 | 520 | 74,000 | 5,200 |
| 1999-08-11 | 510 | 510 | 508 | 510 | 35,000 | 5,100 |
| 1999-08-10 | 500 | 512 | 498 | 510 | 60,000 | 5,100 |
| 1999-08-09 | 482 | 499 | 482 | 499 | 70,000 | 4,990 |
| 1999-08-06 | 480 | 491 | 480 | 482 | 65,000 | 4,820 |
| 1999-08-05 | 481 | 494 | 481 | 486 | 69,000 | 4,860 |
| 1999-08-04 | 485 | 486 | 480 | 481 | 47,000 | 4,810 |
| 1999-08-03 | 494 | 494 | 476 | 480 | 84,000 | 4,800 |
| 1999-08-02 | 481 | 489 | 481 | 489 | 45,000 | 4,890 |
| 1999-07-30 | 498 | 498 | 485 | 486 | 60,000 | 4,860 |
| 1999-07-29 | 522 | 522 | 498 | 498 | 31,000 | 4,980 |
| 1999-07-28 | 505 | 505 | 497 | 497 | 35,000 | 4,970 |
| 1999-07-27 | 505 | 505 | 495 | 497 | 42,000 | 4,970 |
| 1999-07-26 | 498 | 507 | 498 | 507 | 43,000 | 5,070 |
| 1999-07-23 | 515 | 515 | 505 | 507 | 71,000 | 5,070 |
| 1999-07-22 | 540 | 540 | 515 | 515 | 72,000 | 5,150 |
| 1999-07-21 | 540 | 545 | 538 | 544 | 108,000 | 5,440 |
| 1999-07-19 | 547 | 550 | 540 | 543 | 94,000 | 5,430 |
| 1999-07-16 | 541 | 546 | 538 | 539 | 82,000 | 5,390 |
| 1999-07-15 | 550 | 552 | 540 | 541 | 238,000 | 5,410 |
| 1999-07-14 | 536 | 542 | 530 | 542 | 258,000 | 5,420 |
| 1999-07-13 | 535 | 535 | 529 | 532 | 145,000 | 5,320 |
| 1999-07-12 | 536 | 549 | 530 | 549 | 95,000 | 5,490 |
| 1999-07-09 | 533 | 536 | 529 | 536 | 62,000 | 5,360 |
| 1999-07-08 | 552 | 553 | 530 | 533 | 112,000 | 5,330 |
| 1999-07-07 | 543 | 554 | 540 | 553 | 89,000 | 5,530 |
| 1999-07-06 | 532 | 555 | 532 | 540 | 234,000 | 5,400 |
| 1999-07-05 | 528 | 536 | 527 | 529 | 109,000 | 5,290 |
| 1999-07-02 | 530 | 536 | 525 | 527 | 93,000 | 5,270 |
| 1999-07-01 | 536 | 540 | 520 | 530 | 126,000 | 5,300 |
| 1999-06-30 | 528 | 535 | 520 | 531 | 127,000 | 5,310 |
| 1999-06-29 | 540 | 542 | 519 | 519 | 40,000 | 5,190 |
| 1999-06-28 | 544 | 545 | 538 | 538 | 26,000 | 5,380 |
| 1999-06-25 | 541 | 550 | 541 | 542 | 88,000 | 5,420 |
| 1999-06-24 | 541 | 542 | 538 | 540 | 68,000 | 5,400 |
| 1999-06-23 | 540 | 550 | 540 | 544 | 133,000 | 5,440 |
| 1999-06-22 | 559 | 559 | 538 | 540 | 146,000 | 5,400 |
| 1999-06-21 | 540 | 559 | 535 | 559 | 118,000 | 5,590 |
| 1999-06-18 | 540 | 554 | 526 | 530 | 73,000 | 5,300 |
| 1999-06-17 | 547 | 550 | 540 | 541 | 77,000 | 5,410 |
| 1999-06-16 | 544 | 548 | 537 | 537 | 51,000 | 5,370 |
| 1999-06-15 | 550 | 555 | 543 | 548 | 86,000 | 5,480 |
| 1999-06-14 | 555 | 555 | 537 | 548 | 80,000 | 5,480 |
| 1999-06-11 | 558 | 565 | 545 | 549 | 233,000 | 5,490 |
| 1999-06-10 | 568 | 575 | 558 | 558 | 298,000 | 5,580 |
| 1999-06-09 | 535 | 558 | 533 | 558 | 358,000 | 5,580 |
| 1999-06-08 | 520 | 537 | 520 | 528 | 114,000 | 5,280 |
| 1999-06-07 | 520 | 521 | 518 | 520 | 31,000 | 5,200 |
| 1999-06-04 | 510 | 520 | 510 | 520 | 46,000 | 5,200 |
| 1999-06-03 | 530 | 530 | 518 | 518 | 43,000 | 5,180 |
| 1999-06-02 | 514 | 530 | 514 | 524 | 68,000 | 5,240 |
| 1999-06-01 | 494 | 510 | 494 | 504 | 65,000 | 5,040 |
| 1999-05-31 | 499 | 499 | 490 | 491 | 21,000 | 4,910 |
| 1999-05-28 | 485 | 505 | 485 | 501 | 54,000 | 5,010 |
| 1999-05-27 | 490 | 505 | 490 | 505 | 86,000 | 5,050 |
| 1999-05-26 | 480 | 485 | 463 | 484 | 83,000 | 4,840 |
| 1999-05-25 | 501 | 501 | 490 | 490 | 87,000 | 4,900 |
| 1999-05-24 | 515 | 519 | 500 | 510 | 77,000 | 5,100 |
| 1999-05-21 | 519 | 523 | 519 | 520 | 77,000 | 5,200 |
| 1999-05-20 | 521 | 521 | 508 | 514 | 96,000 | 5,140 |
| 1999-05-19 | 538 | 538 | 522 | 525 | 122,000 | 5,250 |
| 1999-05-18 | 545 | 545 | 530 | 530 | 45,000 | 5,300 |
| 1999-05-17 | 556 | 556 | 532 | 545 | 108,000 | 5,450 |
| 1999-05-14 | 551 | 564 | 550 | 556 | 115,000 | 5,560 |
| 1999-05-13 | 550 | 570 | 548 | 560 | 330,000 | 5,600 |
| 1999-05-12 | 551 | 560 | 545 | 551 | 103,000 | 5,510 |
| 1999-05-11 | 569 | 569 | 545 | 545 | 246,000 | 5,450 |
| 1999-05-10 | 550 | 579 | 541 | 560 | 362,000 | 5,600 |
| 1999-05-07 | 520 | 550 | 518 | 541 | 550,000 | 5,410 |
| 1999-05-06 | 510 | 520 | 508 | 515 | 109,000 | 5,150 |
| 1999-04-30 | 510 | 510 | 503 | 503 | 58,000 | 5,030 |
| 1999-04-28 | 505 | 511 | 500 | 500 | 113,000 | 5,000 |
| 1999-04-27 | 505 | 506 | 500 | 505 | 67,000 | 5,050 |
| 1999-04-26 | 500 | 506 | 500 | 505 | 67,000 | 5,050 |
| 1999-04-23 | 494 | 497 | 490 | 495 | 84,000 | 4,950 |
| 1999-04-22 | 487 | 499 | 484 | 485 | 106,000 | 4,850 |
| 1999-04-21 | 471 | 477 | 462 | 462 | 36,000 | 4,620 |
| 1999-04-20 | 455 | 462 | 452 | 458 | 50,000 | 4,580 |
| 1999-04-19 | 496 | 496 | 470 | 470 | 55,000 | 4,700 |
| 1999-04-16 | 508 | 510 | 495 | 495 | 69,000 | 4,950 |
| 1999-04-15 | 515 | 520 | 499 | 509 | 196,000 | 5,090 |
| 1999-04-14 | 490 | 504 | 483 | 500 | 119,000 | 5,000 |
| 1999-04-13 | 490 | 500 | 489 | 500 | 60,000 | 5,000 |
| 1999-04-12 | 485 | 500 | 480 | 481 | 62,000 | 4,810 |
| 1999-04-09 | 500 | 500 | 487 | 490 | 72,000 | 4,900 |
| 1999-04-08 | 505 | 510 | 500 | 500 | 60,000 | 5,000 |
| 1999-04-07 | 510 | 510 | 501 | 503 | 136,000 | 5,030 |
| 1999-04-06 | 510 | 510 | 500 | 508 | 388,000 | 5,080 |
| 1999-04-05 | 510 | 520 | 495 | 495 | 523,000 | 4,950 |
| 1999-04-02 | 490 | 490 | 470 | 474 | 239,000 | 4,740 |
| 1999-04-01 | 456 | 495 | 456 | 490 | 820,000 | 4,900 |
| 1999-03-31 | 440 | 458 | 440 | 451 | 191,000 | 4,510 |
| 1999-03-30 | 437 | 445 | 432 | 437 | 278,000 | 4,370 |
| 1999-03-29 | 405 | 430 | 405 | 422 | 136,000 | 4,220 |
| 1999-03-26 | 415 | 420 | 400 | 400 | 20,000 | 4,000 |
| 1999-03-25 | 410 | 415 | 410 | 415 | 60,000 | 4,150 |
| 1999-03-24 | 402 | 410 | 400 | 400 | 34,000 | 4,000 |
| 1999-03-23 | 410 | 414 | 400 | 402 | 67,000 | 4,020 |
| 1999-03-19 | 407 | 412 | 405 | 410 | 55,000 | 4,100 |
| 1999-03-18 | 408 | 410 | 401 | 402 | 84,000 | 4,020 |
| 1999-03-17 | 423 | 423 | 416 | 423 | 76,000 | 4,230 |
| 1999-03-16 | 419 | 430 | 416 | 425 | 73,000 | 4,250 |
| 1999-03-15 | 421 | 423 | 415 | 423 | 69,000 | 4,230 |
| 1999-03-12 | 432 | 432 | 416 | 419 | 42,000 | 4,190 |
| 1999-03-11 | 416 | 424 | 415 | 422 | 77,000 | 4,220 |
| 1999-03-10 | 405 | 435 | 405 | 421 | 178,000 | 4,210 |
| 1999-03-09 | 404 | 405 | 400 | 400 | 131,000 | 4,000 |
| 1999-03-08 | 405 | 406 | 401 | 404 | 182,000 | 4,040 |
| 1999-03-05 | 397 | 412 | 397 | 400 | 113,000 | 4,000 |
| 1999-03-04 | 400 | 400 | 395 | 398 | 22,000 | 3,980 |
| 1999-03-03 | 401 | 401 | 400 | 400 | 29,000 | 4,000 |
| 1999-03-02 | 400 | 410 | 400 | 406 | 25,000 | 4,060 |
| 1999-03-01 | 411 | 411 | 396 | 398 | 14,000 | 3,980 |
| 1999-02-26 | 430 | 430 | 413 | 416 | 38,000 | 4,160 |
| 1999-02-25 | 421 | 429 | 421 | 425 | 36,000 | 4,250 |
| 1999-02-24 | 420 | 421 | 415 | 419 | 13,000 | 4,190 |
| 1999-02-23 | 422 | 427 | 422 | 422 | 20,000 | 4,220 |
| 1999-02-22 | 414 | 437 | 414 | 437 | 66,000 | 4,370 |
| 1999-02-19 | 419 | 425 | 413 | 420 | 47,000 | 4,200 |
| 1999-02-18 | 440 | 444 | 424 | 424 | 24,000 | 4,240 |
| 1999-02-17 | 440 | 448 | 430 | 445 | 262,000 | 4,450 |
| 1999-02-16 | 435 | 443 | 430 | 439 | 199,000 | 4,390 |
| 1999-02-15 | 427 | 440 | 427 | 435 | 201,000 | 4,350 |
| 1999-02-12 | 427 | 431 | 425 | 425 | 158,000 | 4,250 |
| 1999-02-10 | 413 | 429 | 411 | 429 | 159,000 | 4,290 |
| 1999-02-09 | 399 | 417 | 399 | 417 | 174,000 | 4,170 |
| 1999-02-08 | 399 | 410 | 394 | 409 | 29,000 | 4,090 |
| 1999-02-05 | 403 | 403 | 391 | 400 | 68,000 | 4,000 |
| 1999-02-04 | 420 | 420 | 408 | 410 | 122,000 | 4,100 |
| 1999-02-03 | 395 | 420 | 391 | 419 | 362,000 | 4,190 |
| 1999-02-02 | 391 | 400 | 391 | 398 | 226,000 | 3,980 |
| 1999-02-01 | 382 | 390 | 382 | 390 | 124,000 | 3,900 |
| 1999-01-29 | 381 | 381 | 378 | 378 | 65,000 | 3,780 |
| 1999-01-28 | 380 | 380 | 378 | 379 | 52,000 | 3,790 |
| 1999-01-27 | 386 | 386 | 378 | 378 | 48,000 | 3,780 |
| 1999-01-26 | 395 | 395 | 387 | 387 | 48,000 | 3,870 |
| 1999-01-25 | 400 | 400 | 387 | 394 | 42,000 | 3,940 |
| 1999-01-22 | 399 | 400 | 380 | 400 | 45,000 | 4,000 |
| 1999-01-21 | 385 | 400 | 371 | 400 | 103,000 | 4,000 |
| 1999-01-20 | 395 | 396 | 378 | 380 | 111,000 | 3,800 |
| 1999-01-19 | 375 | 390 | 368 | 390 | 126,000 | 3,900 |
| 1999-01-18 | 372 | 372 | 370 | 370 | 88,000 | 3,700 |
| 1999-01-14 | 368 | 368 | 365 | 368 | 22,000 | 3,680 |
| 1999-01-13 | 369 | 370 | 368 | 368 | 9,000 | 3,680 |
| 1999-01-12 | 371 | 380 | 367 | 370 | 35,000 | 3,700 |
| 1999-01-11 | 366 | 371 | 365 | 371 | 18,000 | 3,710 |
| 1999-01-08 | 370 | 370 | 360 | 366 | 17,000 | 3,660 |
| 1999-01-07 | 378 | 381 | 373 | 381 | 39,000 | 3,810 |
| 1999-01-06 | 374 | 374 | 361 | 368 | 18,000 | 3,680 |
| 1999-01-05 | 375 | 375 | 370 | 374 | 24,000 | 3,740 |
| 1999-01-04 | 397 | 397 | 375 | 375 | 10,000 | 3,750 |
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
