6798 SMK(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	524	526	522	523	81,000	5,230
2004-12-29	520	525	519	521	161,000	5,210
2004-12-28	524	526	514	520	238,000	5,200
2004-12-27	533	533	520	528	372,000	5,280
2004-12-24	517	522	510	513	318,000	5,130
2004-12-22	503	518	503	515	432,000	5,150
2004-12-21	506	507	500	502	234,000	5,020
2004-12-20	494	506	491	506	341,000	5,060
2004-12-17	493	495	491	491	157,000	4,910
2004-12-16	488	493	488	493	106,000	4,930
2004-12-15	488	492	485	489	189,000	4,890
2004-12-14	480	485	480	485	110,000	4,850
2004-12-13	474	481	474	480	112,000	4,800
2004-12-10	478	480	473	479	149,000	4,790
2004-12-09	484	484	477	478	95,000	4,780
2004-12-08	476	486	476	485	73,000	4,850
2004-12-07	484	485	481	481	103,000	4,810
2004-12-06	489	489	484	485	69,000	4,850
2004-12-03	475	490	475	489	208,000	4,890
2004-12-02	468	477	468	475	112,000	4,750
2004-12-01	474	474	464	468	75,000	4,680
2004-11-30	482	484	470	476	128,000	4,760
2004-11-29	479	485	475	484	146,000	4,840
2004-11-26	479	483	475	479	108,000	4,790
2004-11-25	477	479	475	479	52,000	4,790
2004-11-24	478	481	475	477	73,000	4,770
2004-11-22	488	488	474	478	267,000	4,780
2004-11-19	475	489	475	489	154,000	4,890
2004-11-18	479	486	479	480	243,000	4,800
2004-11-17	486	487	481	481	175,000	4,810
2004-11-16	492	493	489	489	140,000	4,890
2004-11-15	484	495	484	492	175,000	4,920
2004-11-12	480	485	473	484	157,000	4,840
2004-11-11	488	489	484	485	85,000	4,850
2004-11-10	487	495	486	489	134,000	4,890
2004-11-09	482	490	482	490	104,000	4,900
2004-11-08	495	495	485	487	187,000	4,870
2004-11-05	480	498	480	496	434,000	4,960
2004-11-04	477	483	477	479	173,000	4,790
2004-11-02	470	479	468	477	185,000	4,770
2004-11-01	463	471	463	470	164,000	4,700
2004-10-29	467	473	462	468	164,000	4,680
2004-10-28	459	476	456	475	341,000	4,750
2004-10-27	454	459	451	455	271,000	4,550
2004-10-26	451	453	446	453	480,000	4,530
2004-10-25	461	462	444	459	308,000	4,590
2004-10-22	460	462	453	461	156,000	4,610
2004-10-21	454	459	445	459	210,000	4,590
2004-10-20	460	460	453	455	214,000	4,550
2004-10-19	462	474	462	467	145,000	4,670
2004-10-18	467	467	460	462	160,000	4,620
2004-10-15	474	476	466	467	194,000	4,670
2004-10-14	480	483	472	474	146,000	4,740
2004-10-13	487	491	487	488	37,000	4,880
2004-10-12	487	494	484	492	116,000	4,920
2004-10-08	494	498	493	496	86,000	4,960
2004-10-07	497	498	491	495	97,000	4,950
2004-10-06	486	500	486	498	174,000	4,980
2004-10-05	501	502	492	500	115,000	5,000
2004-10-04	490	502	488	502	206,000	5,020
2004-10-01	479	489	476	487	154,000	4,870
2004-09-30	478	485	478	481	63,000	4,810
2004-09-29	484	485	477	483	112,000	4,830
2004-09-28	475	485	475	485	62,000	4,850
2004-09-27	481	487	470	485	76,000	4,850
2004-09-24	477	487	477	482	134,000	4,820
2004-09-22	496	496	489	492	78,000	4,920
2004-09-21	497	500	495	496	87,000	4,960
2004-09-17	498	502	496	498	80,000	4,980
2004-09-16	494	500	493	498	98,000	4,980
2004-09-15	503	506	491	497	308,000	4,970
2004-09-14	500	503	498	503	135,000	5,030
2004-09-13	504	504	497	500	165,000	5,000
2004-09-10	502	502	494	500	280,000	5,000
2004-09-09	500	503	498	499	123,000	4,990
2004-09-08	501	505	498	503	133,000	5,030
2004-09-07	504	504	498	501	134,000	5,010
2004-09-06	498	504	495	504	136,000	5,040
2004-09-03	502	504	496	497	101,000	4,970
2004-09-02	502	507	498	504	119,000	5,040
2004-09-01	501	502	496	502	113,000	5,020
2004-08-31	500	505	500	501	127,000	5,010
2004-08-30	500	504	499	504	130,000	5,040
2004-08-27	499	501	495	501	112,000	5,010
2004-08-26	501	502	496	499	113,000	4,990
2004-08-25	494	502	490	499	181,000	4,990
2004-08-24	494	495	491	495	54,000	4,950
2004-08-23	494	496	486	494	74,000	4,940
2004-08-20	489	495	486	494	108,000	4,940
2004-08-19	484	493	484	491	149,000	4,910
2004-08-18	478	488	465	485	156,000	4,850
2004-08-17	487	491	479	483	163,000	4,830
2004-08-16	492	493	480	488	170,000	4,880
2004-08-13	490	496	490	492	199,000	4,920
2004-08-12	492	496	492	493	185,000	4,930
2004-08-11	500	506	494	497	206,000	4,970
2004-08-10	492	508	490	503	249,000	5,030
2004-08-09	482	492	482	492	154,000	4,920
2004-08-06	488	493	482	492	104,000	4,920
2004-08-05	494	497	490	495	150,000	4,950
2004-08-04	495	497	483	493	153,000	4,930
2004-08-03	502	506	495	499	265,000	4,990
2004-08-02	498	498	494	498	178,000	4,980
2004-07-30	496	498	487	498	311,000	4,980
2004-07-29	490	491	479	486	194,000	4,860
2004-07-28	479	496	475	491	379,000	4,910
2004-07-27	474	479	462	466	414,000	4,660
2004-07-26	455	457	450	456	93,000	4,560
2004-07-23	462	464	458	458	149,000	4,580
2004-07-22	458	464	457	462	48,000	4,620
2004-07-21	455	478	455	468	99,000	4,680
2004-07-20	454	456	449	452	84,000	4,520
2004-07-16	452	469	448	462	175,000	4,620
2004-07-15	470	470	461	462	174,000	4,620
2004-07-14	482	484	470	470	117,000	4,700
2004-07-13	486	490	484	484	85,000	4,840
2004-07-12	475	487	475	487	81,000	4,870
2004-07-09	473	475	471	475	66,000	4,750
2004-07-08	477	478	473	474	72,000	4,740
2004-07-07	475	477	465	474	116,000	4,740
2004-07-06	478	485	477	480	66,000	4,800
2004-07-05	478	488	478	479	140,000	4,790
2004-07-02	493	496	487	488	189,000	4,880
2004-07-01	500	500	495	498	132,000	4,980
2004-06-30	497	497	493	495	126,000	4,950
2004-06-29	499	499	494	497	194,000	4,970
2004-06-28	507	516	495	499	480,000	4,990
2004-06-25	488	508	488	505	371,000	5,050
2004-06-24	483	493	483	488	86,000	4,880
2004-06-23	485	490	476	483	164,000	4,830
2004-06-22	486	490	482	485	59,000	4,850
2004-06-21	486	496	486	491	133,000	4,910
2004-06-18	490	490	483	485	118,000	4,850
2004-06-17	495	495	486	490	229,000	4,900
2004-06-16	484	491	482	489	175,000	4,890
2004-06-15	486	486	481	482	82,000	4,820
2004-06-14	481	492	481	485	130,000	4,850
2004-06-11	488	488	479	481	251,000	4,810
2004-06-10	486	493	486	487	49,000	4,870
2004-06-09	494	494	485	485	149,000	4,850
2004-06-08	497	497	491	494	242,000	4,940
2004-06-07	485	494	484	487	136,000	4,870
2004-06-04	470	485	470	476	130,000	4,760
2004-06-03	490	492	473	475	177,000	4,750
2004-06-02	486	490	485	490	94,000	4,900
2004-06-01	487	491	486	489	84,000	4,890
2004-05-31	491	494	486	490	112,000	4,900
2004-05-28	485	491	485	491	94,000	4,910
2004-05-27	492	492	482	483	66,000	4,830
2004-05-26	494	495	492	492	135,000	4,920
2004-05-25	493	495	487	491	116,000	4,910
2004-05-24	496	500	493	493	100,000	4,930
2004-05-21	493	495	487	492	153,000	4,920
2004-05-20	493	495	480	489	188,000	4,890
2004-05-19	480	494	473	494	89,000	4,940
2004-05-18	463	476	463	473	210,000	4,730
2004-05-17	482	485	472	480	308,000	4,800
2004-05-14	490	492	478	481	169,000	4,810
2004-05-13	501	504	491	492	85,000	4,920
2004-05-12	504	504	491	500	168,000	5,000
2004-05-11	487	510	487	488	282,000	4,880
2004-05-10	528	528	497	502	481,000	5,020
2004-05-07	515	528	514	522	209,000	5,220
2004-05-06	543	543	521	522	198,000	5,220
2004-04-30	536	544	527	543	193,000	5,430
2004-04-28	547	556	547	551	817,000	5,510
2004-04-27	540	579	530	545	1,048,000	5,450
2004-04-26	537	564	535	545	1,306,000	5,450
2004-04-23	512	528	508	527	503,000	5,270
2004-04-22	513	514	504	508	177,000	5,080
2004-04-21	504	515	497	514	213,000	5,140
2004-04-20	500	509	495	505	97,000	5,050
2004-04-19	503	503	490	499	111,000	4,990
2004-04-16	502	506	500	503	111,000	5,030
2004-04-15	510	515	500	502	226,000	5,020
2004-04-14	501	513	501	510	202,000	5,100
2004-04-13	511	517	504	508	177,000	5,080
2004-04-12	511	514	510	510	151,000	5,100
2004-04-09	508	510	499	501	321,000	5,010
2004-04-08	510	521	510	516	182,000	5,160
2004-04-07	531	531	523	525	350,000	5,250
2004-04-06	510	531	508	529	885,000	5,290
2004-04-05	505	509	502	509	330,000	5,090
2004-04-02	485	495	480	490	251,000	4,900
2004-04-01	480	491	480	487	228,000	4,870
2004-03-31	500	501	490	495	283,000	4,950
2004-03-30	507	509	500	502	241,000	5,020
2004-03-29	505	508	500	505	442,000	5,050
2004-03-26	511	520	499	501	1,144,000	5,010
2004-03-25	520	520	503	507	1,935,000	5,070
2004-03-24	445	447	438	440	123,000	4,400
2004-03-23	443	443	435	443	81,000	4,430
2004-03-22	446	446	440	443	65,000	4,430
2004-03-19	442	445	440	442	68,000	4,420
2004-03-18	453	454	442	444	111,000	4,440
2004-03-17	446	448	443	448	122,000	4,480
2004-03-16	448	450	443	448	84,000	4,480
2004-03-15	448	450	441	450	145,000	4,500
2004-03-12	435	445	435	441	192,000	4,410
2004-03-11	438	446	435	444	139,000	4,440
2004-03-10	443	446	441	444	163,000	4,440
2004-03-09	450	451	445	448	126,000	4,480
2004-03-08	462	466	452	452	281,000	4,520
2004-03-05	450	460	450	460	451,000	4,600
2004-03-04	445	449	440	449	208,000	4,490
2004-03-03	440	445	435	440	187,000	4,400
2004-03-02	451	454	440	445	345,000	4,450
2004-03-01	445	450	444	449	438,000	4,490
2004-02-27	430	443	430	442	380,000	4,420
2004-02-26	430	435	426	435	146,000	4,350
2004-02-25	428	431	425	431	166,000	4,310
2004-02-24	430	432	426	428	113,000	4,280
2004-02-23	429	433	429	433	118,000	4,330
2004-02-20	425	432	422	432	176,000	4,320
2004-02-19	433	434	427	430	224,000	4,300
2004-02-18	437	438	431	433	178,000	4,330
2004-02-17	439	440	434	439	241,000	4,390
2004-02-16	432	442	432	440	564,000	4,400
2004-02-13	426	430	424	427	185,000	4,270
2004-02-12	421	427	418	427	161,000	4,270
2004-02-10	418	424	417	420	112,000	4,200
2004-02-09	418	426	418	426	124,000	4,260
2004-02-06	410	416	406	415	133,000	4,150
2004-02-05	410	413	406	408	107,000	4,080
2004-02-04	423	423	413	414	151,000	4,140
2004-02-03	426	426	417	420	100,000	4,200
2004-02-02	429	429	425	427	173,000	4,270
2004-01-30	422	425	421	425	106,000	4,250
2004-01-29	413	420	413	415	163,000	4,150
2004-01-28	415	424	412	424	196,000	4,240
2004-01-27	430	431	422	423	341,000	4,230
2004-01-26	415	424	412	424	141,000	4,240
2004-01-23	430	430	423	425	234,000	4,250
2004-01-22	430	434	427	429	394,000	4,290
2004-01-21	428	430	423	425	306,000	4,250
2004-01-20	423	428	420	425	292,000	4,250
2004-01-19	424	424	415	420	156,000	4,200
2004-01-16	410	420	406	416	172,000	4,160
2004-01-15	421	422	410	412	233,000	4,120
2004-01-14	410	425	405	420	489,000	4,200
2004-01-13	405	412	402	410	461,000	4,100
2004-01-09	383	395	383	390	205,000	3,900
2004-01-08	374	382	374	380	64,000	3,800
2004-01-07	375	375	371	374	51,000	3,740
2004-01-06	383	386	377	377	125,000	3,770
2004-01-05	375	379	373	377	59,000	3,770

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