6798 SMK(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 367 | 371 | 362 | 367 | 117,000 | 3,670 |
| 2003-12-29 | 364 | 369 | 362 | 362 | 112,000 | 3,620 |
| 2003-12-26 | 351 | 356 | 350 | 355 | 81,000 | 3,550 |
| 2003-12-25 | 350 | 351 | 343 | 344 | 139,000 | 3,440 |
| 2003-12-24 | 346 | 350 | 345 | 350 | 139,000 | 3,500 |
| 2003-12-22 | 354 | 355 | 345 | 346 | 184,000 | 3,460 |
| 2003-12-19 | 356 | 362 | 354 | 354 | 107,000 | 3,540 |
| 2003-12-18 | 353 | 357 | 352 | 354 | 85,000 | 3,540 |
| 2003-12-17 | 369 | 370 | 349 | 352 | 107,000 | 3,520 |
| 2003-12-16 | 371 | 371 | 364 | 364 | 72,000 | 3,640 |
| 2003-12-15 | 370 | 377 | 370 | 371 | 56,000 | 3,710 |
| 2003-12-12 | 360 | 365 | 354 | 360 | 142,000 | 3,600 |
| 2003-12-11 | 351 | 358 | 351 | 352 | 61,000 | 3,520 |
| 2003-12-10 | 368 | 368 | 354 | 354 | 54,000 | 3,540 |
| 2003-12-09 | 369 | 370 | 360 | 367 | 39,000 | 3,670 |
| 2003-12-08 | 378 | 378 | 365 | 369 | 60,000 | 3,690 |
| 2003-12-05 | 382 | 385 | 378 | 379 | 135,000 | 3,790 |
| 2003-12-04 | 379 | 384 | 375 | 378 | 89,000 | 3,780 |
| 2003-12-03 | 369 | 380 | 367 | 378 | 56,000 | 3,780 |
| 2003-12-02 | 378 | 380 | 367 | 367 | 65,000 | 3,670 |
| 2003-12-01 | 351 | 374 | 351 | 373 | 61,000 | 3,730 |
| 2003-11-28 | 368 | 375 | 364 | 366 | 74,000 | 3,660 |
| 2003-11-27 | 369 | 370 | 365 | 367 | 51,000 | 3,670 |
| 2003-11-26 | 363 | 372 | 363 | 370 | 72,000 | 3,700 |
| 2003-11-25 | 365 | 365 | 360 | 364 | 82,000 | 3,640 |
| 2003-11-21 | 354 | 354 | 350 | 353 | 32,000 | 3,530 |
| 2003-11-20 | 357 | 357 | 345 | 352 | 78,000 | 3,520 |
| 2003-11-19 | 347 | 350 | 341 | 342 | 73,000 | 3,420 |
| 2003-11-18 | 337 | 350 | 335 | 348 | 126,000 | 3,480 |
| 2003-11-17 | 377 | 377 | 340 | 342 | 302,000 | 3,420 |
| 2003-11-14 | 384 | 384 | 375 | 377 | 107,000 | 3,770 |
| 2003-11-13 | 386 | 390 | 381 | 384 | 94,000 | 3,840 |
| 2003-11-12 | 372 | 383 | 372 | 376 | 203,000 | 3,760 |
| 2003-11-11 | 395 | 397 | 356 | 371 | 270,000 | 3,710 |
| 2003-11-10 | 406 | 406 | 400 | 400 | 66,000 | 4,000 |
| 2003-11-07 | 401 | 406 | 399 | 406 | 137,000 | 4,060 |
| 2003-11-06 | 410 | 410 | 396 | 396 | 96,000 | 3,960 |
| 2003-11-05 | 399 | 407 | 395 | 407 | 114,000 | 4,070 |
| 2003-11-04 | 418 | 419 | 402 | 406 | 175,000 | 4,060 |
| 2003-10-31 | 405 | 415 | 401 | 402 | 211,000 | 4,020 |
| 2003-10-30 | 396 | 421 | 394 | 407 | 486,000 | 4,070 |
| 2003-10-29 | 396 | 399 | 388 | 393 | 271,000 | 3,930 |
| 2003-10-28 | 379 | 388 | 379 | 383 | 237,000 | 3,830 |
| 2003-10-27 | 383 | 384 | 372 | 378 | 326,000 | 3,780 |
| 2003-10-24 | 385 | 398 | 374 | 380 | 330,000 | 3,800 |
| 2003-10-23 | 399 | 400 | 380 | 380 | 217,000 | 3,800 |
| 2003-10-22 | 420 | 422 | 396 | 399 | 471,000 | 3,990 |
| 2003-10-21 | 430 | 435 | 416 | 416 | 561,000 | 4,160 |
| 2003-10-20 | 390 | 409 | 386 | 405 | 415,000 | 4,050 |
| 2003-10-17 | 388 | 394 | 386 | 386 | 254,000 | 3,860 |
| 2003-10-16 | 390 | 393 | 385 | 385 | 100,000 | 3,850 |
| 2003-10-15 | 394 | 397 | 388 | 388 | 189,000 | 3,880 |
| 2003-10-14 | 386 | 390 | 385 | 386 | 132,000 | 3,860 |
| 2003-10-10 | 378 | 383 | 370 | 376 | 231,000 | 3,760 |
| 2003-10-09 | 379 | 380 | 372 | 377 | 49,000 | 3,770 |
| 2003-10-08 | 390 | 390 | 377 | 380 | 92,000 | 3,800 |
| 2003-10-07 | 396 | 400 | 390 | 390 | 76,000 | 3,900 |
| 2003-10-06 | 411 | 411 | 396 | 401 | 174,000 | 4,010 |
| 2003-10-03 | 388 | 396 | 382 | 396 | 137,000 | 3,960 |
| 2003-10-02 | 392 | 392 | 383 | 386 | 105,000 | 3,860 |
| 2003-10-01 | 385 | 390 | 379 | 382 | 145,000 | 3,820 |
| 2003-09-30 | 387 | 388 | 382 | 388 | 127,000 | 3,880 |
| 2003-09-29 | 379 | 389 | 375 | 375 | 88,000 | 3,750 |
| 2003-09-26 | 361 | 378 | 361 | 378 | 124,000 | 3,780 |
| 2003-09-25 | 375 | 375 | 358 | 367 | 285,000 | 3,670 |
| 2003-09-24 | 383 | 390 | 380 | 380 | 136,000 | 3,800 |
| 2003-09-22 | 399 | 400 | 377 | 380 | 226,000 | 3,800 |
| 2003-09-19 | 413 | 416 | 403 | 406 | 155,000 | 4,060 |
| 2003-09-18 | 418 | 418 | 413 | 413 | 160,000 | 4,130 |
| 2003-09-17 | 425 | 425 | 413 | 413 | 223,000 | 4,130 |
| 2003-09-16 | 427 | 427 | 410 | 416 | 175,000 | 4,160 |
| 2003-09-12 | 408 | 421 | 408 | 421 | 324,000 | 4,210 |
| 2003-09-11 | 413 | 415 | 410 | 412 | 211,000 | 4,120 |
| 2003-09-10 | 422 | 428 | 420 | 423 | 231,000 | 4,230 |
| 2003-09-09 | 428 | 437 | 427 | 431 | 334,000 | 4,310 |
| 2003-09-08 | 405 | 422 | 402 | 416 | 351,000 | 4,160 |
| 2003-09-05 | 421 | 425 | 413 | 414 | 325,000 | 4,140 |
| 2003-09-04 | 435 | 439 | 425 | 426 | 480,000 | 4,260 |
| 2003-09-03 | 465 | 465 | 440 | 442 | 579,000 | 4,420 |
| 2003-09-02 | 451 | 465 | 441 | 455 | 1,189,000 | 4,550 |
| 2003-09-01 | 437 | 450 | 435 | 441 | 927,000 | 4,410 |
| 2003-08-29 | 414 | 434 | 412 | 420 | 1,466,000 | 4,200 |
| 2003-08-28 | 400 | 413 | 391 | 405 | 719,000 | 4,050 |
| 2003-08-27 | 378 | 418 | 374 | 405 | 1,735,000 | 4,050 |
| 2003-08-26 | 350 | 364 | 349 | 364 | 432,000 | 3,640 |
| 2003-08-25 | 339 | 350 | 339 | 347 | 100,000 | 3,470 |
| 2003-08-22 | 345 | 346 | 339 | 339 | 99,000 | 3,390 |
| 2003-08-21 | 340 | 349 | 340 | 345 | 159,000 | 3,450 |
| 2003-08-20 | 352 | 355 | 350 | 350 | 101,000 | 3,500 |
| 2003-08-19 | 354 | 358 | 348 | 350 | 226,000 | 3,500 |
| 2003-08-18 | 348 | 353 | 345 | 349 | 218,000 | 3,490 |
| 2003-08-15 | 342 | 345 | 342 | 343 | 127,000 | 3,430 |
| 2003-08-14 | 336 | 344 | 336 | 341 | 120,000 | 3,410 |
| 2003-08-13 | 349 | 350 | 338 | 341 | 267,000 | 3,410 |
| 2003-08-12 | 340 | 352 | 339 | 339 | 434,000 | 3,390 |
| 2003-08-11 | 325 | 335 | 322 | 331 | 278,000 | 3,310 |
| 2003-08-08 | 307 | 326 | 305 | 320 | 222,000 | 3,200 |
| 2003-08-07 | 304 | 307 | 302 | 302 | 42,000 | 3,020 |
| 2003-08-06 | 301 | 305 | 301 | 302 | 68,000 | 3,020 |
| 2003-08-05 | 305 | 307 | 302 | 302 | 73,000 | 3,020 |
| 2003-08-04 | 313 | 314 | 304 | 307 | 124,000 | 3,070 |
| 2003-08-01 | 321 | 321 | 313 | 314 | 70,000 | 3,140 |
| 2003-07-31 | 318 | 318 | 311 | 311 | 78,000 | 3,110 |
| 2003-07-30 | 318 | 321 | 316 | 318 | 49,000 | 3,180 |
| 2003-07-29 | 323 | 328 | 320 | 321 | 138,000 | 3,210 |
| 2003-07-28 | 320 | 330 | 317 | 327 | 137,000 | 3,270 |
| 2003-07-25 | 310 | 315 | 310 | 313 | 56,000 | 3,130 |
| 2003-07-24 | 316 | 316 | 310 | 310 | 72,000 | 3,100 |
| 2003-07-23 | 312 | 313 | 307 | 313 | 57,000 | 3,130 |
| 2003-07-22 | 315 | 315 | 302 | 305 | 167,000 | 3,050 |
| 2003-07-18 | 299 | 307 | 299 | 305 | 76,000 | 3,050 |
| 2003-07-17 | 325 | 325 | 302 | 309 | 162,000 | 3,090 |
| 2003-07-16 | 333 | 334 | 325 | 325 | 114,000 | 3,250 |
| 2003-07-15 | 333 | 335 | 330 | 333 | 143,000 | 3,330 |
| 2003-07-14 | 330 | 330 | 325 | 330 | 120,000 | 3,300 |
| 2003-07-11 | 330 | 332 | 323 | 325 | 142,000 | 3,250 |
| 2003-07-10 | 340 | 343 | 336 | 336 | 115,000 | 3,360 |
| 2003-07-09 | 344 | 344 | 335 | 339 | 129,000 | 3,390 |
| 2003-07-08 | 349 | 350 | 339 | 339 | 287,000 | 3,390 |
| 2003-07-07 | 338 | 346 | 333 | 338 | 182,000 | 3,380 |
| 2003-07-04 | 323 | 330 | 320 | 328 | 157,000 | 3,280 |
| 2003-07-03 | 341 | 345 | 328 | 328 | 281,000 | 3,280 |
| 2003-07-02 | 350 | 355 | 338 | 340 | 947,000 | 3,400 |
| 2003-07-01 | 316 | 335 | 316 | 331 | 645,000 | 3,310 |
| 2003-06-30 | 319 | 319 | 313 | 315 | 125,000 | 3,150 |
| 2003-06-27 | 311 | 319 | 308 | 316 | 221,000 | 3,160 |
| 2003-06-26 | 313 | 314 | 305 | 310 | 163,000 | 3,100 |
| 2003-06-25 | 306 | 313 | 305 | 313 | 164,000 | 3,130 |
| 2003-06-24 | 310 | 312 | 304 | 304 | 137,000 | 3,040 |
| 2003-06-23 | 314 | 318 | 313 | 314 | 81,000 | 3,140 |
| 2003-06-20 | 317 | 317 | 310 | 312 | 187,000 | 3,120 |
| 2003-06-19 | 313 | 325 | 313 | 320 | 395,000 | 3,200 |
| 2003-06-18 | 310 | 313 | 308 | 311 | 126,000 | 3,110 |
| 2003-06-17 | 309 | 313 | 306 | 306 | 96,000 | 3,060 |
| 2003-06-16 | 314 | 314 | 307 | 307 | 100,000 | 3,070 |
| 2003-06-13 | 307 | 313 | 306 | 313 | 230,000 | 3,130 |
| 2003-06-12 | 314 | 315 | 306 | 306 | 83,000 | 3,060 |
| 2003-06-11 | 313 | 315 | 305 | 312 | 125,000 | 3,120 |
| 2003-06-10 | 313 | 313 | 310 | 310 | 57,000 | 3,100 |
| 2003-06-09 | 315 | 319 | 311 | 316 | 107,000 | 3,160 |
| 2003-06-06 | 312 | 313 | 307 | 312 | 84,000 | 3,120 |
| 2003-06-05 | 311 | 311 | 305 | 308 | 70,000 | 3,080 |
| 2003-06-04 | 310 | 311 | 304 | 305 | 60,000 | 3,050 |
| 2003-06-03 | 314 | 315 | 305 | 310 | 73,000 | 3,100 |
| 2003-06-02 | 308 | 314 | 308 | 312 | 123,000 | 3,120 |
| 2003-05-30 | 301 | 306 | 301 | 305 | 135,000 | 3,050 |
| 2003-05-29 | 312 | 312 | 303 | 304 | 131,000 | 3,040 |
| 2003-05-28 | 310 | 313 | 307 | 307 | 113,000 | 3,070 |
| 2003-05-27 | 307 | 310 | 307 | 308 | 73,000 | 3,080 |
| 2003-05-26 | 312 | 313 | 307 | 307 | 93,000 | 3,070 |
| 2003-05-23 | 307 | 312 | 307 | 312 | 109,000 | 3,120 |
| 2003-05-22 | 312 | 312 | 301 | 307 | 95,000 | 3,070 |
| 2003-05-21 | 299 | 322 | 299 | 313 | 333,000 | 3,130 |
| 2003-05-20 | 293 | 305 | 293 | 300 | 71,000 | 3,000 |
| 2003-05-19 | 290 | 294 | 290 | 294 | 22,000 | 2,940 |
| 2003-05-16 | 297 | 303 | 295 | 299 | 54,000 | 2,990 |
| 2003-05-15 | 303 | 303 | 297 | 298 | 117,000 | 2,980 |
| 2003-05-14 | 301 | 301 | 300 | 300 | 62,000 | 3,000 |
| 2003-05-13 | 304 | 305 | 298 | 303 | 101,000 | 3,030 |
| 2003-05-12 | 288 | 300 | 288 | 299 | 98,000 | 2,990 |
| 2003-05-09 | 286 | 290 | 282 | 288 | 71,000 | 2,880 |
| 2003-05-08 | 287 | 290 | 284 | 290 | 82,000 | 2,900 |
| 2003-05-07 | 296 | 296 | 284 | 292 | 97,000 | 2,920 |
| 2003-05-06 | 299 | 299 | 291 | 293 | 78,000 | 2,930 |
| 2003-05-02 | 281 | 293 | 279 | 290 | 56,000 | 2,900 |
| 2003-05-01 | 279 | 283 | 274 | 281 | 145,000 | 2,810 |
| 2003-04-30 | 280 | 282 | 275 | 277 | 142,000 | 2,770 |
| 2003-04-28 | 290 | 290 | 283 | 285 | 77,000 | 2,850 |
| 2003-04-25 | 294 | 297 | 287 | 293 | 88,000 | 2,930 |
| 2003-04-24 | 286 | 295 | 285 | 292 | 107,000 | 2,920 |
| 2003-04-23 | 300 | 301 | 290 | 290 | 145,000 | 2,900 |
| 2003-04-22 | 311 | 312 | 302 | 302 | 114,000 | 3,020 |
| 2003-04-21 | 313 | 316 | 309 | 311 | 176,000 | 3,110 |
| 2003-04-18 | 316 | 316 | 305 | 313 | 228,000 | 3,130 |
| 2003-04-17 | 295 | 318 | 295 | 313 | 534,000 | 3,130 |
| 2003-04-16 | 282 | 291 | 280 | 291 | 136,000 | 2,910 |
| 2003-04-15 | 272 | 285 | 272 | 279 | 119,000 | 2,790 |
| 2003-04-14 | 273 | 273 | 265 | 269 | 117,000 | 2,690 |
| 2003-04-11 | 280 | 288 | 279 | 283 | 99,000 | 2,830 |
| 2003-04-10 | 285 | 285 | 279 | 281 | 29,000 | 2,810 |
| 2003-04-09 | 283 | 288 | 280 | 288 | 32,000 | 2,880 |
| 2003-04-08 | 291 | 291 | 284 | 288 | 58,000 | 2,880 |
| 2003-04-07 | 296 | 296 | 286 | 292 | 77,000 | 2,920 |
| 2003-04-04 | 272 | 292 | 272 | 292 | 167,000 | 2,920 |
| 2003-04-03 | 278 | 278 | 270 | 271 | 42,000 | 2,710 |
| 2003-04-02 | 265 | 270 | 265 | 270 | 32,000 | 2,700 |
| 2003-04-01 | 266 | 273 | 266 | 270 | 40,000 | 2,700 |
| 2003-03-31 | 281 | 281 | 271 | 272 | 38,000 | 2,720 |
| 2003-03-28 | 278 | 282 | 275 | 282 | 47,000 | 2,820 |
| 2003-03-27 | 278 | 283 | 278 | 283 | 45,000 | 2,830 |
| 2003-03-26 | 280 | 280 | 276 | 278 | 44,000 | 2,780 |
| 2003-03-25 | 277 | 281 | 275 | 281 | 97,000 | 2,810 |
| 2003-03-24 | 285 | 289 | 280 | 285 | 128,000 | 2,850 |
| 2003-03-20 | 273 | 281 | 272 | 281 | 63,000 | 2,810 |
| 2003-03-19 | 266 | 273 | 262 | 273 | 40,000 | 2,730 |
| 2003-03-18 | 267 | 270 | 265 | 266 | 62,000 | 2,660 |
| 2003-03-17 | 260 | 261 | 257 | 260 | 95,000 | 2,600 |
| 2003-03-14 | 270 | 270 | 260 | 260 | 215,000 | 2,600 |
| 2003-03-13 | 260 | 262 | 256 | 260 | 62,000 | 2,600 |
| 2003-03-12 | 250 | 260 | 250 | 255 | 76,000 | 2,550 |
| 2003-03-11 | 250 | 253 | 243 | 250 | 105,000 | 2,500 |
| 2003-03-10 | 269 | 270 | 255 | 255 | 90,000 | 2,550 |
| 2003-03-07 | 278 | 278 | 270 | 270 | 89,000 | 2,700 |
| 2003-03-06 | 279 | 286 | 279 | 280 | 115,000 | 2,800 |
| 2003-03-05 | 279 | 279 | 277 | 279 | 71,000 | 2,790 |
| 2003-03-04 | 273 | 282 | 273 | 282 | 95,000 | 2,820 |
| 2003-03-03 | 275 | 275 | 269 | 273 | 91,000 | 2,730 |
| 2003-02-28 | 281 | 283 | 268 | 274 | 95,000 | 2,740 |
| 2003-02-27 | 286 | 286 | 272 | 280 | 47,000 | 2,800 |
| 2003-02-26 | 286 | 287 | 281 | 281 | 79,000 | 2,810 |
| 2003-02-25 | 292 | 293 | 278 | 281 | 150,000 | 2,810 |
| 2003-02-24 | 290 | 296 | 290 | 292 | 70,000 | 2,920 |
| 2003-02-21 | 292 | 295 | 291 | 291 | 34,000 | 2,910 |
| 2003-02-20 | 297 | 297 | 293 | 293 | 56,000 | 2,930 |
| 2003-02-19 | 304 | 305 | 297 | 297 | 137,000 | 2,970 |
| 2003-02-18 | 305 | 306 | 301 | 301 | 137,000 | 3,010 |
| 2003-02-17 | 304 | 309 | 302 | 304 | 240,000 | 3,040 |
| 2003-02-14 | 302 | 302 | 297 | 299 | 136,000 | 2,990 |
| 2003-02-13 | 302 | 304 | 300 | 301 | 100,000 | 3,010 |
| 2003-02-12 | 300 | 303 | 300 | 301 | 120,000 | 3,010 |
| 2003-02-10 | 300 | 305 | 298 | 301 | 146,000 | 3,010 |
| 2003-02-07 | 309 | 309 | 301 | 304 | 166,000 | 3,040 |
| 2003-02-06 | 310 | 312 | 305 | 305 | 270,000 | 3,050 |
| 2003-02-05 | 294 | 310 | 293 | 304 | 433,000 | 3,040 |
| 2003-02-04 | 292 | 293 | 287 | 293 | 68,000 | 2,930 |
| 2003-02-03 | 279 | 290 | 277 | 287 | 74,000 | 2,870 |
| 2003-01-31 | 283 | 285 | 280 | 282 | 50,000 | 2,820 |
| 2003-01-30 | 286 | 293 | 285 | 288 | 73,000 | 2,880 |
| 2003-01-29 | 294 | 295 | 282 | 282 | 161,000 | 2,820 |
| 2003-01-28 | 276 | 295 | 274 | 291 | 156,000 | 2,910 |
| 2003-01-27 | 278 | 284 | 274 | 276 | 56,000 | 2,760 |
| 2003-01-24 | 290 | 294 | 281 | 281 | 106,000 | 2,810 |
| 2003-01-23 | 275 | 284 | 275 | 281 | 82,000 | 2,810 |
| 2003-01-22 | 278 | 282 | 275 | 280 | 51,000 | 2,800 |
| 2003-01-21 | 280 | 283 | 277 | 277 | 49,000 | 2,770 |
| 2003-01-20 | 275 | 278 | 271 | 278 | 52,000 | 2,780 |
| 2003-01-17 | 268 | 278 | 268 | 275 | 51,000 | 2,750 |
| 2003-01-16 | 272 | 272 | 269 | 272 | 58,000 | 2,720 |
| 2003-01-15 | 265 | 272 | 264 | 272 | 74,000 | 2,720 |
| 2003-01-14 | 269 | 269 | 262 | 264 | 63,000 | 2,640 |
| 2003-01-10 | 258 | 267 | 256 | 260 | 51,000 | 2,600 |
| 2003-01-09 | 258 | 258 | 251 | 256 | 85,000 | 2,560 |
| 2003-01-08 | 266 | 268 | 255 | 263 | 38,000 | 2,630 |
| 2003-01-07 | 277 | 281 | 263 | 268 | 116,000 | 2,680 |
| 2003-01-06 | 271 | 274 | 270 | 274 | 14,000 | 2,740 |
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
