6798 SMK(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 308 | 317 | 308 | 317 | 31,000 | 3,170 |
| 2001-12-27 | 300 | 307 | 300 | 307 | 29,000 | 3,070 |
| 2001-12-26 | 315 | 317 | 300 | 304 | 55,000 | 3,040 |
| 2001-12-25 | 310 | 315 | 310 | 315 | 52,000 | 3,150 |
| 2001-12-21 | 329 | 329 | 298 | 310 | 131,000 | 3,100 |
| 2001-12-20 | 329 | 334 | 323 | 330 | 55,000 | 3,300 |
| 2001-12-19 | 326 | 329 | 320 | 329 | 58,000 | 3,290 |
| 2001-12-18 | 320 | 332 | 320 | 328 | 122,000 | 3,280 |
| 2001-12-17 | 310 | 322 | 309 | 320 | 40,000 | 3,200 |
| 2001-12-14 | 301 | 314 | 301 | 310 | 160,000 | 3,100 |
| 2001-12-13 | 330 | 330 | 324 | 326 | 40,000 | 3,260 |
| 2001-12-12 | 328 | 337 | 318 | 332 | 65,000 | 3,320 |
| 2001-12-11 | 329 | 330 | 318 | 330 | 37,000 | 3,300 |
| 2001-12-10 | 337 | 337 | 316 | 331 | 18,000 | 3,310 |
| 2001-12-07 | 336 | 345 | 336 | 340 | 61,000 | 3,400 |
| 2001-12-06 | 336 | 342 | 333 | 336 | 34,000 | 3,360 |
| 2001-12-05 | 320 | 326 | 318 | 326 | 38,000 | 3,260 |
| 2001-12-04 | 320 | 324 | 312 | 318 | 39,000 | 3,180 |
| 2001-12-03 | 347 | 347 | 323 | 325 | 28,000 | 3,250 |
| 2001-11-30 | 328 | 340 | 320 | 332 | 72,000 | 3,320 |
| 2001-11-29 | 329 | 329 | 320 | 322 | 24,000 | 3,220 |
| 2001-11-28 | 345 | 345 | 334 | 334 | 26,000 | 3,340 |
| 2001-11-27 | 350 | 350 | 343 | 345 | 22,000 | 3,450 |
| 2001-11-26 | 336 | 349 | 336 | 349 | 59,000 | 3,490 |
| 2001-11-22 | 333 | 336 | 333 | 336 | 33,000 | 3,360 |
| 2001-11-21 | 340 | 340 | 335 | 335 | 27,000 | 3,350 |
| 2001-11-20 | 352 | 352 | 336 | 340 | 35,000 | 3,400 |
| 2001-11-19 | 363 | 363 | 346 | 349 | 43,000 | 3,490 |
| 2001-11-16 | 334 | 355 | 333 | 348 | 74,000 | 3,480 |
| 2001-11-15 | 314 | 334 | 314 | 334 | 56,000 | 3,340 |
| 2001-11-14 | 318 | 323 | 318 | 319 | 30,000 | 3,190 |
| 2001-11-13 | 314 | 318 | 313 | 314 | 32,000 | 3,140 |
| 2001-11-12 | 311 | 320 | 311 | 315 | 22,000 | 3,150 |
| 2001-11-09 | 320 | 320 | 310 | 316 | 86,000 | 3,160 |
| 2001-11-08 | 328 | 330 | 312 | 322 | 101,000 | 3,220 |
| 2001-11-07 | 345 | 345 | 320 | 328 | 141,000 | 3,280 |
| 2001-11-06 | 340 | 346 | 339 | 343 | 73,000 | 3,430 |
| 2001-11-05 | 354 | 359 | 338 | 340 | 18,000 | 3,400 |
| 2001-11-02 | 344 | 349 | 343 | 349 | 55,000 | 3,490 |
| 2001-11-01 | 357 | 357 | 343 | 344 | 63,000 | 3,440 |
| 2001-10-31 | 350 | 352 | 346 | 347 | 58,000 | 3,470 |
| 2001-10-30 | 353 | 353 | 335 | 348 | 101,000 | 3,480 |
| 2001-10-29 | 364 | 365 | 359 | 363 | 120,000 | 3,630 |
| 2001-10-26 | 387 | 388 | 371 | 374 | 145,000 | 3,740 |
| 2001-10-25 | 371 | 389 | 371 | 388 | 214,000 | 3,880 |
| 2001-10-24 | 351 | 373 | 351 | 370 | 194,000 | 3,700 |
| 2001-10-23 | 335 | 347 | 335 | 347 | 123,000 | 3,470 |
| 2001-10-22 | 329 | 338 | 327 | 336 | 56,000 | 3,360 |
| 2001-10-19 | 322 | 332 | 320 | 330 | 67,000 | 3,300 |
| 2001-10-18 | 323 | 330 | 320 | 322 | 98,000 | 3,220 |
| 2001-10-17 | 305 | 318 | 305 | 318 | 53,000 | 3,180 |
| 2001-10-16 | 308 | 312 | 302 | 309 | 52,000 | 3,090 |
| 2001-10-15 | 310 | 315 | 302 | 308 | 159,000 | 3,080 |
| 2001-10-12 | 322 | 324 | 307 | 310 | 104,000 | 3,100 |
| 2001-10-11 | 305 | 312 | 305 | 312 | 58,000 | 3,120 |
| 2001-10-10 | 315 | 315 | 307 | 307 | 38,000 | 3,070 |
| 2001-10-09 | 310 | 318 | 309 | 317 | 105,000 | 3,170 |
| 2001-10-05 | 311 | 315 | 304 | 311 | 236,000 | 3,110 |
| 2001-10-04 | 306 | 313 | 306 | 313 | 68,000 | 3,130 |
| 2001-10-03 | 303 | 311 | 303 | 307 | 91,000 | 3,070 |
| 2001-10-02 | 293 | 304 | 293 | 300 | 43,000 | 3,000 |
| 2001-10-01 | 289 | 299 | 280 | 292 | 48,000 | 2,920 |
| 2001-09-28 | 283 | 292 | 281 | 292 | 87,000 | 2,920 |
| 2001-09-27 | 280 | 288 | 280 | 288 | 28,000 | 2,880 |
| 2001-09-26 | 287 | 289 | 282 | 284 | 69,000 | 2,840 |
| 2001-09-25 | 295 | 295 | 285 | 287 | 60,000 | 2,870 |
| 2001-09-21 | 272 | 290 | 272 | 275 | 95,000 | 2,750 |
| 2001-09-20 | 280 | 292 | 274 | 275 | 90,000 | 2,750 |
| 2001-09-19 | 272 | 285 | 272 | 277 | 132,000 | 2,770 |
| 2001-09-18 | 287 | 287 | 272 | 273 | 87,000 | 2,730 |
| 2001-09-17 | 281 | 284 | 270 | 271 | 143,000 | 2,710 |
| 2001-09-14 | 293 | 294 | 275 | 280 | 148,000 | 2,800 |
| 2001-09-13 | 272 | 280 | 272 | 273 | 97,000 | 2,730 |
| 2001-09-12 | 265 | 287 | 265 | 277 | 142,000 | 2,770 |
| 2001-09-11 | 302 | 306 | 300 | 305 | 83,000 | 3,050 |
| 2001-09-10 | 311 | 315 | 301 | 302 | 51,000 | 3,020 |
| 2001-09-07 | 320 | 326 | 317 | 317 | 72,000 | 3,170 |
| 2001-09-06 | 335 | 337 | 321 | 324 | 69,000 | 3,240 |
| 2001-09-05 | 341 | 341 | 331 | 331 | 75,000 | 3,310 |
| 2001-09-04 | 345 | 345 | 337 | 341 | 108,000 | 3,410 |
| 2001-09-03 | 355 | 355 | 345 | 345 | 82,000 | 3,450 |
| 2001-08-31 | 362 | 362 | 350 | 355 | 106,000 | 3,550 |
| 2001-08-30 | 341 | 357 | 341 | 357 | 108,000 | 3,570 |
| 2001-08-29 | 340 | 345 | 340 | 341 | 95,000 | 3,410 |
| 2001-08-28 | 345 | 348 | 340 | 344 | 96,000 | 3,440 |
| 2001-08-27 | 350 | 359 | 348 | 348 | 98,000 | 3,480 |
| 2001-08-24 | 350 | 355 | 350 | 350 | 104,000 | 3,500 |
| 2001-08-23 | 354 | 358 | 349 | 350 | 119,000 | 3,500 |
| 2001-08-22 | 352 | 361 | 350 | 353 | 60,000 | 3,530 |
| 2001-08-21 | 365 | 369 | 352 | 359 | 105,000 | 3,590 |
| 2001-08-20 | 370 | 370 | 365 | 365 | 57,000 | 3,650 |
| 2001-08-17 | 380 | 382 | 376 | 380 | 56,000 | 3,800 |
| 2001-08-16 | 385 | 385 | 381 | 382 | 51,000 | 3,820 |
| 2001-08-15 | 396 | 399 | 388 | 388 | 81,000 | 3,880 |
| 2001-08-14 | 390 | 396 | 387 | 396 | 100,000 | 3,960 |
| 2001-08-13 | 407 | 407 | 390 | 391 | 34,000 | 3,910 |
| 2001-08-10 | 392 | 393 | 390 | 392 | 52,000 | 3,920 |
| 2001-08-09 | 390 | 396 | 390 | 392 | 60,000 | 3,920 |
| 2001-08-08 | 403 | 410 | 403 | 405 | 22,000 | 4,050 |
| 2001-08-07 | 408 | 417 | 406 | 417 | 42,000 | 4,170 |
| 2001-08-06 | 410 | 413 | 410 | 413 | 15,000 | 4,130 |
| 2001-08-03 | 427 | 430 | 422 | 422 | 35,000 | 4,220 |
| 2001-08-02 | 404 | 425 | 404 | 425 | 87,000 | 4,250 |
| 2001-08-01 | 396 | 408 | 396 | 404 | 50,000 | 4,040 |
| 2001-07-31 | 389 | 400 | 388 | 396 | 23,000 | 3,960 |
| 2001-07-30 | 397 | 402 | 389 | 390 | 44,000 | 3,900 |
| 2001-07-27 | 409 | 409 | 400 | 402 | 27,000 | 4,020 |
| 2001-07-26 | 406 | 411 | 400 | 411 | 44,000 | 4,110 |
| 2001-07-25 | 385 | 400 | 385 | 400 | 37,000 | 4,000 |
| 2001-07-24 | 385 | 393 | 385 | 390 | 34,000 | 3,900 |
| 2001-07-23 | 395 | 395 | 390 | 393 | 48,000 | 3,930 |
| 2001-07-19 | 391 | 397 | 391 | 394 | 37,000 | 3,940 |
| 2001-07-18 | 395 | 397 | 391 | 391 | 39,000 | 3,910 |
| 2001-07-17 | 415 | 415 | 400 | 400 | 67,000 | 4,000 |
| 2001-07-16 | 416 | 417 | 415 | 416 | 51,000 | 4,160 |
| 2001-07-13 | 411 | 429 | 411 | 412 | 41,000 | 4,120 |
| 2001-07-12 | 397 | 405 | 397 | 405 | 37,000 | 4,050 |
| 2001-07-11 | 395 | 396 | 391 | 393 | 61,000 | 3,930 |
| 2001-07-10 | 394 | 400 | 391 | 400 | 109,000 | 4,000 |
| 2001-07-09 | 403 | 404 | 381 | 394 | 118,000 | 3,940 |
| 2001-07-06 | 418 | 420 | 401 | 412 | 64,000 | 4,120 |
| 2001-07-05 | 432 | 433 | 420 | 420 | 60,000 | 4,200 |
| 2001-07-04 | 442 | 442 | 431 | 433 | 68,000 | 4,330 |
| 2001-07-03 | 442 | 447 | 437 | 437 | 37,000 | 4,370 |
| 2001-07-02 | 453 | 455 | 435 | 437 | 74,000 | 4,370 |
| 2001-06-29 | 460 | 462 | 455 | 456 | 38,000 | 4,560 |
| 2001-06-28 | 465 | 468 | 452 | 455 | 32,000 | 4,550 |
| 2001-06-27 | 460 | 467 | 460 | 463 | 72,000 | 4,630 |
| 2001-06-26 | 455 | 459 | 450 | 453 | 35,000 | 4,530 |
| 2001-06-25 | 450 | 460 | 450 | 460 | 81,000 | 4,600 |
| 2001-06-22 | 444 | 450 | 442 | 450 | 55,000 | 4,500 |
| 2001-06-21 | 440 | 442 | 435 | 441 | 51,000 | 4,410 |
| 2001-06-20 | 431 | 432 | 430 | 431 | 39,000 | 4,310 |
| 2001-06-19 | 432 | 437 | 430 | 430 | 100,000 | 4,300 |
| 2001-06-18 | 434 | 438 | 432 | 438 | 38,000 | 4,380 |
| 2001-06-15 | 445 | 446 | 432 | 432 | 145,000 | 4,320 |
| 2001-06-14 | 441 | 449 | 441 | 445 | 71,000 | 4,450 |
| 2001-06-13 | 440 | 445 | 440 | 441 | 211,000 | 4,410 |
| 2001-06-12 | 451 | 457 | 440 | 444 | 217,000 | 4,440 |
| 2001-06-11 | 477 | 478 | 458 | 459 | 198,000 | 4,590 |
| 2001-06-08 | 474 | 488 | 474 | 477 | 150,000 | 4,770 |
| 2001-06-07 | 481 | 482 | 476 | 476 | 109,000 | 4,760 |
| 2001-06-06 | 490 | 491 | 482 | 482 | 36,000 | 4,820 |
| 2001-06-05 | 487 | 490 | 481 | 490 | 70,000 | 4,900 |
| 2001-06-04 | 483 | 496 | 482 | 487 | 88,000 | 4,870 |
| 2001-06-01 | 480 | 485 | 480 | 481 | 72,000 | 4,810 |
| 2001-05-31 | 480 | 485 | 478 | 480 | 97,000 | 4,800 |
| 2001-05-30 | 495 | 495 | 485 | 485 | 60,000 | 4,850 |
| 2001-05-29 | 490 | 500 | 490 | 498 | 53,000 | 4,980 |
| 2001-05-28 | 502 | 505 | 499 | 500 | 43,000 | 5,000 |
| 2001-05-25 | 505 | 507 | 501 | 501 | 40,000 | 5,010 |
| 2001-05-24 | 501 | 503 | 500 | 502 | 52,000 | 5,020 |
| 2001-05-23 | 512 | 512 | 502 | 504 | 57,000 | 5,040 |
| 2001-05-22 | 520 | 522 | 510 | 510 | 81,000 | 5,100 |
| 2001-05-21 | 502 | 515 | 502 | 515 | 56,000 | 5,150 |
| 2001-05-18 | 511 | 520 | 508 | 510 | 35,000 | 5,100 |
| 2001-05-17 | 511 | 520 | 505 | 520 | 125,000 | 5,200 |
| 2001-05-16 | 521 | 521 | 507 | 508 | 68,000 | 5,080 |
| 2001-05-15 | 514 | 522 | 513 | 522 | 80,000 | 5,220 |
| 2001-05-14 | 517 | 524 | 510 | 513 | 45,000 | 5,130 |
| 2001-05-11 | 525 | 525 | 515 | 517 | 58,000 | 5,170 |
| 2001-05-10 | 522 | 530 | 512 | 520 | 76,000 | 5,200 |
| 2001-05-09 | 527 | 527 | 499 | 512 | 325,000 | 5,120 |
| 2001-05-08 | 550 | 550 | 522 | 529 | 362,000 | 5,290 |
| 2001-05-07 | 540 | 550 | 534 | 545 | 478,000 | 5,450 |
| 2001-05-02 | 510 | 525 | 504 | 525 | 358,000 | 5,250 |
| 2001-05-01 | 490 | 500 | 489 | 500 | 542,000 | 5,000 |
| 2001-04-27 | 510 | 510 | 485 | 490 | 207,000 | 4,900 |
| 2001-04-26 | 504 | 509 | 501 | 502 | 118,000 | 5,020 |
| 2001-04-25 | 498 | 500 | 496 | 499 | 56,000 | 4,990 |
| 2001-04-24 | 496 | 497 | 492 | 495 | 87,000 | 4,950 |
| 2001-04-23 | 500 | 505 | 494 | 498 | 112,000 | 4,980 |
| 2001-04-20 | 500 | 502 | 492 | 494 | 113,000 | 4,940 |
| 2001-04-19 | 510 | 510 | 494 | 495 | 268,000 | 4,950 |
| 2001-04-18 | 480 | 490 | 480 | 490 | 105,000 | 4,900 |
| 2001-04-17 | 480 | 482 | 476 | 479 | 125,000 | 4,790 |
| 2001-04-16 | 482 | 486 | 479 | 480 | 223,000 | 4,800 |
| 2001-04-13 | 480 | 490 | 479 | 479 | 361,000 | 4,790 |
| 2001-04-12 | 480 | 483 | 476 | 477 | 169,000 | 4,770 |
| 2001-04-11 | 480 | 481 | 474 | 475 | 149,000 | 4,750 |
| 2001-04-10 | 482 | 484 | 467 | 470 | 153,000 | 4,700 |
| 2001-04-09 | 490 | 495 | 488 | 488 | 153,000 | 4,880 |
| 2001-04-06 | 510 | 520 | 491 | 491 | 237,000 | 4,910 |
| 2001-04-05 | 508 | 512 | 495 | 495 | 141,000 | 4,950 |
| 2001-04-04 | 502 | 510 | 500 | 507 | 52,000 | 5,070 |
| 2001-04-03 | 504 | 515 | 504 | 515 | 33,000 | 5,150 |
| 2001-04-02 | 520 | 520 | 502 | 503 | 51,000 | 5,030 |
| 2001-03-30 | 516 | 533 | 511 | 511 | 66,000 | 5,110 |
| 2001-03-29 | 520 | 525 | 515 | 515 | 57,000 | 5,150 |
| 2001-03-28 | 545 | 554 | 530 | 530 | 70,000 | 5,300 |
| 2001-03-27 | 552 | 560 | 535 | 536 | 90,000 | 5,360 |
| 2001-03-26 | 549 | 550 | 530 | 550 | 161,000 | 5,500 |
| 2001-03-23 | 498 | 510 | 498 | 509 | 83,000 | 5,090 |
| 2001-03-22 | 484 | 498 | 484 | 497 | 64,000 | 4,970 |
| 2001-03-21 | 464 | 484 | 457 | 484 | 82,000 | 4,840 |
| 2001-03-19 | 451 | 472 | 450 | 459 | 107,000 | 4,590 |
| 2001-03-16 | 465 | 465 | 450 | 451 | 63,000 | 4,510 |
| 2001-03-15 | 450 | 450 | 438 | 450 | 290,000 | 4,500 |
| 2001-03-14 | 466 | 474 | 450 | 450 | 58,000 | 4,500 |
| 2001-03-13 | 449 | 454 | 441 | 451 | 138,000 | 4,510 |
| 2001-03-12 | 452 | 463 | 452 | 454 | 48,000 | 4,540 |
| 2001-03-09 | 470 | 472 | 466 | 472 | 97,000 | 4,720 |
| 2001-03-08 | 479 | 479 | 469 | 472 | 39,000 | 4,720 |
| 2001-03-07 | 474 | 480 | 467 | 477 | 58,000 | 4,770 |
| 2001-03-06 | 448 | 454 | 440 | 454 | 158,000 | 4,540 |
| 2001-03-05 | 459 | 460 | 439 | 439 | 128,000 | 4,390 |
| 2001-03-02 | 480 | 480 | 462 | 463 | 141,000 | 4,630 |
| 2001-03-01 | 478 | 483 | 478 | 481 | 63,000 | 4,810 |
| 2001-02-28 | 488 | 494 | 478 | 493 | 102,000 | 4,930 |
| 2001-02-27 | 490 | 495 | 488 | 492 | 136,000 | 4,920 |
| 2001-02-26 | 490 | 490 | 481 | 483 | 35,000 | 4,830 |
| 2001-02-23 | 475 | 495 | 475 | 494 | 77,000 | 4,940 |
| 2001-02-22 | 480 | 480 | 471 | 471 | 60,000 | 4,710 |
| 2001-02-21 | 486 | 490 | 481 | 487 | 49,000 | 4,870 |
| 2001-02-20 | 486 | 495 | 482 | 486 | 48,000 | 4,860 |
| 2001-02-19 | 482 | 492 | 482 | 486 | 34,000 | 4,860 |
| 2001-02-16 | 484 | 498 | 482 | 482 | 55,000 | 4,820 |
| 2001-02-15 | 490 | 497 | 480 | 489 | 80,000 | 4,890 |
| 2001-02-14 | 490 | 492 | 482 | 490 | 65,000 | 4,900 |
| 2001-02-13 | 498 | 498 | 485 | 492 | 51,000 | 4,920 |
| 2001-02-09 | 480 | 488 | 480 | 488 | 73,000 | 4,880 |
| 2001-02-08 | 480 | 480 | 470 | 479 | 52,000 | 4,790 |
| 2001-02-07 | 486 | 488 | 480 | 480 | 78,000 | 4,800 |
| 2001-02-06 | 478 | 485 | 478 | 478 | 54,000 | 4,780 |
| 2001-02-05 | 487 | 487 | 475 | 478 | 68,000 | 4,780 |
| 2001-02-02 | 492 | 496 | 490 | 490 | 51,000 | 4,900 |
| 2001-02-01 | 498 | 501 | 491 | 491 | 49,000 | 4,910 |
| 2001-01-31 | 509 | 509 | 496 | 502 | 49,000 | 5,020 |
| 2001-01-30 | 508 | 508 | 499 | 499 | 56,000 | 4,990 |
| 2001-01-29 | 493 | 502 | 493 | 496 | 48,000 | 4,960 |
| 2001-01-26 | 485 | 497 | 481 | 493 | 130,000 | 4,930 |
| 2001-01-25 | 508 | 509 | 496 | 500 | 63,000 | 5,000 |
| 2001-01-24 | 519 | 519 | 508 | 508 | 61,000 | 5,080 |
| 2001-01-23 | 506 | 515 | 502 | 504 | 51,000 | 5,040 |
| 2001-01-22 | 525 | 525 | 515 | 516 | 156,000 | 5,160 |
| 2001-01-19 | 515 | 525 | 515 | 522 | 218,000 | 5,220 |
| 2001-01-18 | 483 | 505 | 483 | 505 | 166,000 | 5,050 |
| 2001-01-17 | 494 | 500 | 480 | 483 | 134,000 | 4,830 |
| 2001-01-16 | 483 | 490 | 476 | 489 | 123,000 | 4,890 |
| 2001-01-15 | 475 | 488 | 475 | 482 | 137,000 | 4,820 |
| 2001-01-12 | 439 | 469 | 439 | 468 | 196,000 | 4,680 |
| 2001-01-11 | 437 | 444 | 430 | 439 | 217,000 | 4,390 |
| 2001-01-10 | 458 | 463 | 430 | 437 | 246,000 | 4,370 |
| 2001-01-09 | 490 | 491 | 463 | 463 | 162,000 | 4,630 |
| 2001-01-05 | 487 | 509 | 487 | 498 | 147,000 | 4,980 |
| 2001-01-04 | 545 | 546 | 496 | 497 | 119,000 | 4,970 |
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
