6798 SMK(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 265 | 272 | 265 | 270 | 47,000 | 2,700 |
| 2002-12-27 | 269 | 274 | 265 | 268 | 89,000 | 2,680 |
| 2002-12-26 | 255 | 268 | 255 | 268 | 52,000 | 2,680 |
| 2002-12-25 | 254 | 258 | 251 | 253 | 113,000 | 2,530 |
| 2002-12-24 | 248 | 260 | 248 | 255 | 236,000 | 2,550 |
| 2002-12-20 | 261 | 263 | 258 | 258 | 122,000 | 2,580 |
| 2002-12-19 | 260 | 264 | 256 | 264 | 86,000 | 2,640 |
| 2002-12-18 | 269 | 276 | 265 | 265 | 65,000 | 2,650 |
| 2002-12-17 | 282 | 287 | 277 | 277 | 113,000 | 2,770 |
| 2002-12-16 | 285 | 285 | 274 | 280 | 115,000 | 2,800 |
| 2002-12-13 | 293 | 293 | 283 | 285 | 161,000 | 2,850 |
| 2002-12-12 | 295 | 296 | 293 | 295 | 43,000 | 2,950 |
| 2002-12-11 | 297 | 306 | 297 | 303 | 59,000 | 3,030 |
| 2002-12-10 | 295 | 305 | 293 | 304 | 97,000 | 3,040 |
| 2002-12-09 | 307 | 308 | 300 | 300 | 52,000 | 3,000 |
| 2002-12-06 | 303 | 306 | 302 | 303 | 146,000 | 3,030 |
| 2002-12-05 | 300 | 307 | 294 | 303 | 83,000 | 3,030 |
| 2002-12-04 | 306 | 311 | 303 | 303 | 93,000 | 3,030 |
| 2002-12-03 | 309 | 317 | 309 | 313 | 89,000 | 3,130 |
| 2002-12-02 | 318 | 318 | 309 | 309 | 122,000 | 3,090 |
| 2002-11-29 | 311 | 323 | 304 | 316 | 505,000 | 3,160 |
| 2002-11-28 | 294 | 314 | 294 | 313 | 498,000 | 3,130 |
| 2002-11-27 | 285 | 296 | 282 | 291 | 89,000 | 2,910 |
| 2002-11-26 | 297 | 297 | 277 | 290 | 136,000 | 2,900 |
| 2002-11-25 | 290 | 298 | 286 | 297 | 172,000 | 2,970 |
| 2002-11-22 | 291 | 291 | 283 | 285 | 114,000 | 2,850 |
| 2002-11-21 | 280 | 283 | 275 | 281 | 211,000 | 2,810 |
| 2002-11-20 | 268 | 280 | 265 | 272 | 160,000 | 2,720 |
| 2002-11-19 | 264 | 266 | 261 | 263 | 89,000 | 2,630 |
| 2002-11-18 | 274 | 275 | 263 | 270 | 91,000 | 2,700 |
| 2002-11-15 | 280 | 285 | 276 | 281 | 188,000 | 2,810 |
| 2002-11-14 | 283 | 283 | 268 | 272 | 137,000 | 2,720 |
| 2002-11-13 | 290 | 293 | 282 | 288 | 87,000 | 2,880 |
| 2002-11-12 | 273 | 293 | 273 | 291 | 173,000 | 2,910 |
| 2002-11-11 | 296 | 302 | 280 | 282 | 279,000 | 2,820 |
| 2002-11-08 | 301 | 315 | 301 | 303 | 294,000 | 3,030 |
| 2002-11-07 | 295 | 306 | 295 | 305 | 198,000 | 3,050 |
| 2002-11-06 | 311 | 311 | 294 | 298 | 414,000 | 2,980 |
| 2002-11-05 | 318 | 322 | 308 | 316 | 916,000 | 3,160 |
| 2002-11-01 | 289 | 305 | 286 | 303 | 1,011,000 | 3,030 |
| 2002-10-31 | 263 | 290 | 260 | 279 | 540,000 | 2,790 |
| 2002-10-30 | 242 | 254 | 242 | 253 | 128,000 | 2,530 |
| 2002-10-29 | 243 | 244 | 241 | 241 | 61,000 | 2,410 |
| 2002-10-28 | 247 | 250 | 242 | 246 | 137,000 | 2,460 |
| 2002-10-25 | 229 | 242 | 229 | 242 | 157,000 | 2,420 |
| 2002-10-24 | 234 | 236 | 225 | 228 | 82,000 | 2,280 |
| 2002-10-23 | 226 | 236 | 220 | 234 | 147,000 | 2,340 |
| 2002-10-22 | 244 | 244 | 230 | 230 | 83,000 | 2,300 |
| 2002-10-21 | 251 | 251 | 244 | 245 | 127,000 | 2,450 |
| 2002-10-18 | 251 | 253 | 245 | 246 | 105,000 | 2,460 |
| 2002-10-17 | 242 | 254 | 242 | 249 | 109,000 | 2,490 |
| 2002-10-16 | 251 | 255 | 247 | 247 | 204,000 | 2,470 |
| 2002-10-15 | 246 | 247 | 239 | 241 | 138,000 | 2,410 |
| 2002-10-11 | 216 | 223 | 215 | 222 | 201,000 | 2,220 |
| 2002-10-10 | 215 | 216 | 201 | 206 | 170,000 | 2,060 |
| 2002-10-09 | 236 | 236 | 217 | 217 | 85,000 | 2,170 |
| 2002-10-08 | 233 | 237 | 232 | 235 | 91,000 | 2,350 |
| 2002-10-07 | 240 | 245 | 216 | 244 | 134,000 | 2,440 |
| 2002-10-04 | 260 | 262 | 251 | 256 | 67,000 | 2,560 |
| 2002-10-03 | 263 | 269 | 261 | 261 | 58,000 | 2,610 |
| 2002-10-02 | 263 | 265 | 263 | 263 | 55,000 | 2,630 |
| 2002-10-01 | 263 | 266 | 260 | 262 | 79,000 | 2,620 |
| 2002-09-30 | 265 | 266 | 260 | 261 | 50,000 | 2,610 |
| 2002-09-27 | 275 | 277 | 270 | 275 | 76,000 | 2,750 |
| 2002-09-26 | 258 | 265 | 258 | 265 | 29,000 | 2,650 |
| 2002-09-25 | 261 | 262 | 256 | 258 | 102,000 | 2,580 |
| 2002-09-24 | 268 | 268 | 256 | 261 | 66,000 | 2,610 |
| 2002-09-20 | 267 | 272 | 261 | 268 | 83,000 | 2,680 |
| 2002-09-19 | 267 | 275 | 265 | 267 | 106,000 | 2,670 |
| 2002-09-18 | 269 | 269 | 257 | 265 | 76,000 | 2,650 |
| 2002-09-17 | 255 | 271 | 255 | 271 | 77,000 | 2,710 |
| 2002-09-13 | 252 | 257 | 251 | 253 | 223,000 | 2,530 |
| 2002-09-12 | 273 | 273 | 265 | 267 | 100,000 | 2,670 |
| 2002-09-11 | 276 | 276 | 271 | 273 | 48,000 | 2,730 |
| 2002-09-10 | 267 | 280 | 267 | 275 | 78,000 | 2,750 |
| 2002-09-09 | 265 | 276 | 265 | 272 | 52,000 | 2,720 |
| 2002-09-06 | 270 | 270 | 262 | 265 | 80,000 | 2,650 |
| 2002-09-05 | 267 | 272 | 266 | 268 | 91,000 | 2,680 |
| 2002-09-04 | 270 | 270 | 261 | 266 | 119,000 | 2,660 |
| 2002-09-03 | 280 | 281 | 275 | 277 | 91,000 | 2,770 |
| 2002-09-02 | 287 | 287 | 279 | 282 | 76,000 | 2,820 |
| 2002-08-30 | 289 | 293 | 288 | 292 | 38,000 | 2,920 |
| 2002-08-29 | 298 | 298 | 287 | 287 | 80,000 | 2,870 |
| 2002-08-28 | 304 | 304 | 296 | 298 | 56,000 | 2,980 |
| 2002-08-27 | 310 | 310 | 298 | 303 | 54,000 | 3,030 |
| 2002-08-26 | 303 | 310 | 300 | 310 | 63,000 | 3,100 |
| 2002-08-23 | 302 | 308 | 290 | 303 | 120,000 | 3,030 |
| 2002-08-22 | 296 | 301 | 295 | 300 | 60,000 | 3,000 |
| 2002-08-21 | 296 | 304 | 296 | 299 | 58,000 | 2,990 |
| 2002-08-20 | 298 | 304 | 295 | 296 | 40,000 | 2,960 |
| 2002-08-19 | 308 | 308 | 299 | 300 | 66,000 | 3,000 |
| 2002-08-16 | 302 | 305 | 300 | 305 | 59,000 | 3,050 |
| 2002-08-15 | 299 | 302 | 298 | 302 | 44,000 | 3,020 |
| 2002-08-14 | 299 | 299 | 294 | 294 | 29,000 | 2,940 |
| 2002-08-13 | 300 | 300 | 295 | 295 | 22,000 | 2,950 |
| 2002-08-12 | 299 | 299 | 295 | 295 | 48,000 | 2,950 |
| 2002-08-09 | 298 | 301 | 295 | 299 | 82,000 | 2,990 |
| 2002-08-08 | 291 | 295 | 283 | 283 | 83,000 | 2,830 |
| 2002-08-07 | 285 | 295 | 285 | 290 | 66,000 | 2,900 |
| 2002-08-06 | 281 | 285 | 275 | 280 | 107,000 | 2,800 |
| 2002-08-05 | 281 | 288 | 281 | 287 | 77,000 | 2,870 |
| 2002-08-02 | 295 | 295 | 285 | 286 | 98,000 | 2,860 |
| 2002-08-01 | 303 | 304 | 295 | 295 | 103,000 | 2,950 |
| 2002-07-31 | 311 | 312 | 303 | 303 | 65,000 | 3,030 |
| 2002-07-30 | 311 | 315 | 308 | 310 | 99,000 | 3,100 |
| 2002-07-29 | 313 | 320 | 298 | 298 | 87,000 | 2,980 |
| 2002-07-26 | 325 | 326 | 311 | 311 | 114,000 | 3,110 |
| 2002-07-25 | 330 | 335 | 326 | 326 | 120,000 | 3,260 |
| 2002-07-24 | 334 | 337 | 325 | 325 | 137,000 | 3,250 |
| 2002-07-23 | 333 | 340 | 333 | 338 | 77,000 | 3,380 |
| 2002-07-22 | 334 | 345 | 333 | 337 | 95,000 | 3,370 |
| 2002-07-19 | 363 | 364 | 353 | 354 | 61,000 | 3,540 |
| 2002-07-18 | 350 | 379 | 347 | 379 | 190,000 | 3,790 |
| 2002-07-17 | 355 | 363 | 337 | 349 | 197,000 | 3,490 |
| 2002-07-16 | 346 | 359 | 342 | 351 | 188,000 | 3,510 |
| 2002-07-15 | 341 | 343 | 341 | 341 | 45,000 | 3,410 |
| 2002-07-12 | 344 | 351 | 340 | 341 | 33,000 | 3,410 |
| 2002-07-11 | 346 | 348 | 339 | 339 | 76,000 | 3,390 |
| 2002-07-10 | 355 | 356 | 348 | 348 | 46,000 | 3,480 |
| 2002-07-09 | 346 | 361 | 346 | 361 | 35,000 | 3,610 |
| 2002-07-08 | 361 | 361 | 346 | 354 | 58,000 | 3,540 |
| 2002-07-05 | 344 | 355 | 341 | 341 | 73,000 | 3,410 |
| 2002-07-04 | 350 | 350 | 341 | 343 | 56,000 | 3,430 |
| 2002-07-03 | 345 | 361 | 343 | 361 | 111,000 | 3,610 |
| 2002-07-02 | 345 | 345 | 333 | 335 | 51,000 | 3,350 |
| 2002-07-01 | 344 | 352 | 344 | 344 | 40,000 | 3,440 |
| 2002-06-28 | 340 | 353 | 340 | 344 | 25,000 | 3,440 |
| 2002-06-27 | 340 | 350 | 336 | 340 | 44,000 | 3,400 |
| 2002-06-26 | 355 | 355 | 340 | 348 | 47,000 | 3,480 |
| 2002-06-25 | 352 | 369 | 352 | 365 | 75,000 | 3,650 |
| 2002-06-24 | 330 | 350 | 330 | 349 | 16,000 | 3,490 |
| 2002-06-21 | 348 | 349 | 345 | 345 | 18,000 | 3,450 |
| 2002-06-20 | 340 | 348 | 340 | 348 | 55,000 | 3,480 |
| 2002-06-19 | 361 | 363 | 340 | 345 | 45,000 | 3,450 |
| 2002-06-18 | 363 | 366 | 361 | 366 | 46,000 | 3,660 |
| 2002-06-17 | 371 | 371 | 361 | 361 | 64,000 | 3,610 |
| 2002-06-14 | 365 | 365 | 359 | 361 | 216,000 | 3,610 |
| 2002-06-13 | 370 | 374 | 367 | 368 | 53,000 | 3,680 |
| 2002-06-12 | 378 | 379 | 366 | 369 | 62,000 | 3,690 |
| 2002-06-11 | 380 | 384 | 376 | 380 | 25,000 | 3,800 |
| 2002-06-10 | 382 | 386 | 380 | 381 | 36,000 | 3,810 |
| 2002-06-07 | 378 | 384 | 378 | 382 | 55,000 | 3,820 |
| 2002-06-06 | 410 | 411 | 385 | 385 | 86,000 | 3,850 |
| 2002-06-05 | 411 | 411 | 405 | 405 | 39,000 | 4,050 |
| 2002-06-04 | 412 | 412 | 410 | 410 | 44,000 | 4,100 |
| 2002-06-03 | 411 | 416 | 411 | 412 | 27,000 | 4,120 |
| 2002-05-31 | 424 | 424 | 410 | 410 | 119,000 | 4,100 |
| 2002-05-30 | 424 | 424 | 420 | 424 | 71,000 | 4,240 |
| 2002-05-29 | 423 | 426 | 420 | 420 | 69,000 | 4,200 |
| 2002-05-28 | 421 | 423 | 420 | 423 | 36,000 | 4,230 |
| 2002-05-27 | 424 | 424 | 416 | 424 | 61,000 | 4,240 |
| 2002-05-24 | 423 | 424 | 418 | 424 | 61,000 | 4,240 |
| 2002-05-23 | 410 | 417 | 407 | 413 | 84,000 | 4,130 |
| 2002-05-22 | 405 | 409 | 405 | 405 | 60,000 | 4,050 |
| 2002-05-21 | 411 | 412 | 405 | 410 | 51,000 | 4,100 |
| 2002-05-20 | 416 | 424 | 411 | 415 | 63,000 | 4,150 |
| 2002-05-17 | 423 | 425 | 416 | 416 | 50,000 | 4,160 |
| 2002-05-16 | 409 | 420 | 408 | 420 | 64,000 | 4,200 |
| 2002-05-15 | 403 | 414 | 403 | 414 | 47,000 | 4,140 |
| 2002-05-14 | 412 | 412 | 398 | 401 | 37,000 | 4,010 |
| 2002-05-13 | 414 | 414 | 402 | 402 | 52,000 | 4,020 |
| 2002-05-10 | 406 | 413 | 406 | 413 | 46,000 | 4,130 |
| 2002-05-09 | 415 | 420 | 407 | 407 | 40,000 | 4,070 |
| 2002-05-08 | 407 | 413 | 407 | 408 | 42,000 | 4,080 |
| 2002-05-07 | 414 | 414 | 406 | 406 | 49,000 | 4,060 |
| 2002-05-02 | 420 | 422 | 417 | 419 | 59,000 | 4,190 |
| 2002-05-01 | 415 | 421 | 415 | 421 | 62,000 | 4,210 |
| 2002-04-30 | 426 | 426 | 402 | 410 | 87,000 | 4,100 |
| 2002-04-26 | 443 | 443 | 430 | 430 | 99,000 | 4,300 |
| 2002-04-25 | 435 | 447 | 432 | 442 | 344,000 | 4,420 |
| 2002-04-24 | 439 | 439 | 428 | 431 | 96,000 | 4,310 |
| 2002-04-23 | 435 | 436 | 428 | 430 | 77,000 | 4,300 |
| 2002-04-22 | 430 | 436 | 430 | 435 | 179,000 | 4,350 |
| 2002-04-19 | 429 | 432 | 420 | 428 | 155,000 | 4,280 |
| 2002-04-18 | 414 | 430 | 413 | 424 | 423,000 | 4,240 |
| 2002-04-17 | 405 | 408 | 400 | 404 | 111,000 | 4,040 |
| 2002-04-16 | 399 | 402 | 394 | 402 | 43,000 | 4,020 |
| 2002-04-15 | 386 | 399 | 386 | 399 | 52,000 | 3,990 |
| 2002-04-12 | 391 | 395 | 390 | 390 | 29,000 | 3,900 |
| 2002-04-11 | 405 | 409 | 396 | 396 | 117,000 | 3,960 |
| 2002-04-10 | 387 | 393 | 387 | 392 | 39,000 | 3,920 |
| 2002-04-09 | 393 | 394 | 387 | 387 | 33,000 | 3,870 |
| 2002-04-08 | 393 | 393 | 391 | 393 | 57,000 | 3,930 |
| 2002-04-05 | 387 | 405 | 387 | 393 | 154,000 | 3,930 |
| 2002-04-04 | 390 | 393 | 386 | 387 | 73,000 | 3,870 |
| 2002-04-03 | 372 | 393 | 369 | 390 | 51,000 | 3,900 |
| 2002-04-02 | 365 | 378 | 365 | 375 | 36,000 | 3,750 |
| 2002-04-01 | 376 | 376 | 355 | 356 | 40,000 | 3,560 |
| 2002-03-29 | 394 | 396 | 375 | 375 | 55,000 | 3,750 |
| 2002-03-28 | 397 | 397 | 388 | 389 | 32,000 | 3,890 |
| 2002-03-27 | 387 | 397 | 386 | 397 | 29,000 | 3,970 |
| 2002-03-26 | 369 | 385 | 364 | 377 | 106,000 | 3,770 |
| 2002-03-25 | 406 | 406 | 367 | 376 | 62,000 | 3,760 |
| 2002-03-22 | 419 | 419 | 401 | 406 | 100,000 | 4,060 |
| 2002-03-20 | 420 | 424 | 408 | 424 | 198,000 | 4,240 |
| 2002-03-19 | 391 | 428 | 391 | 428 | 161,000 | 4,280 |
| 2002-03-18 | 395 | 396 | 387 | 390 | 137,000 | 3,900 |
| 2002-03-15 | 363 | 373 | 363 | 371 | 50,000 | 3,710 |
| 2002-03-14 | 365 | 368 | 364 | 368 | 116,000 | 3,680 |
| 2002-03-13 | 380 | 380 | 366 | 366 | 75,000 | 3,660 |
| 2002-03-12 | 391 | 395 | 380 | 383 | 80,000 | 3,830 |
| 2002-03-11 | 366 | 395 | 366 | 395 | 208,000 | 3,950 |
| 2002-03-08 | 352 | 370 | 352 | 363 | 214,000 | 3,630 |
| 2002-03-07 | 358 | 365 | 358 | 362 | 82,000 | 3,620 |
| 2002-03-06 | 355 | 362 | 354 | 358 | 84,000 | 3,580 |
| 2002-03-05 | 361 | 362 | 353 | 357 | 142,000 | 3,570 |
| 2002-03-04 | 333 | 360 | 332 | 353 | 196,000 | 3,530 |
| 2002-03-01 | 325 | 325 | 320 | 322 | 85,000 | 3,220 |
| 2002-02-28 | 322 | 324 | 320 | 324 | 128,000 | 3,240 |
| 2002-02-27 | 319 | 323 | 317 | 323 | 102,000 | 3,230 |
| 2002-02-26 | 315 | 320 | 315 | 320 | 61,000 | 3,200 |
| 2002-02-25 | 324 | 327 | 317 | 317 | 55,000 | 3,170 |
| 2002-02-22 | 310 | 315 | 306 | 315 | 87,000 | 3,150 |
| 2002-02-21 | 314 | 324 | 313 | 319 | 135,000 | 3,190 |
| 2002-02-20 | 306 | 315 | 306 | 314 | 35,000 | 3,140 |
| 2002-02-19 | 306 | 311 | 301 | 306 | 70,000 | 3,060 |
| 2002-02-18 | 310 | 311 | 306 | 311 | 35,000 | 3,110 |
| 2002-02-15 | 310 | 316 | 310 | 315 | 74,000 | 3,150 |
| 2002-02-14 | 303 | 314 | 303 | 308 | 76,000 | 3,080 |
| 2002-02-13 | 307 | 320 | 305 | 308 | 134,000 | 3,080 |
| 2002-02-12 | 298 | 307 | 298 | 307 | 92,000 | 3,070 |
| 2002-02-08 | 278 | 294 | 278 | 293 | 171,000 | 2,930 |
| 2002-02-07 | 260 | 280 | 260 | 278 | 463,000 | 2,780 |
| 2002-02-06 | 285 | 292 | 244 | 250 | 599,000 | 2,500 |
| 2002-02-05 | 300 | 300 | 290 | 299 | 71,000 | 2,990 |
| 2002-02-04 | 304 | 308 | 302 | 302 | 39,000 | 3,020 |
| 2002-02-01 | 318 | 319 | 306 | 309 | 37,000 | 3,090 |
| 2002-01-31 | 319 | 319 | 307 | 319 | 46,000 | 3,190 |
| 2002-01-30 | 319 | 324 | 317 | 324 | 37,000 | 3,240 |
| 2002-01-29 | 325 | 328 | 322 | 327 | 36,000 | 3,270 |
| 2002-01-28 | 333 | 333 | 321 | 325 | 28,000 | 3,250 |
| 2002-01-25 | 331 | 331 | 327 | 327 | 35,000 | 3,270 |
| 2002-01-24 | 324 | 332 | 320 | 329 | 58,000 | 3,290 |
| 2002-01-23 | 311 | 328 | 311 | 326 | 35,000 | 3,260 |
| 2002-01-22 | 329 | 330 | 316 | 327 | 50,000 | 3,270 |
| 2002-01-21 | 315 | 327 | 310 | 327 | 34,000 | 3,270 |
| 2002-01-18 | 302 | 310 | 302 | 310 | 35,000 | 3,100 |
| 2002-01-17 | 301 | 301 | 298 | 301 | 46,000 | 3,010 |
| 2002-01-16 | 307 | 307 | 301 | 305 | 32,000 | 3,050 |
| 2002-01-15 | 307 | 308 | 306 | 307 | 44,000 | 3,070 |
| 2002-01-11 | 322 | 322 | 305 | 306 | 58,000 | 3,060 |
| 2002-01-10 | 319 | 319 | 310 | 312 | 33,000 | 3,120 |
| 2002-01-09 | 315 | 324 | 315 | 320 | 35,000 | 3,200 |
| 2002-01-08 | 319 | 322 | 315 | 317 | 49,000 | 3,170 |
| 2002-01-07 | 319 | 330 | 317 | 319 | 43,000 | 3,190 |
| 2002-01-04 | 320 | 321 | 313 | 315 | 23,000 | 3,150 |
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
