6798 SMK(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 828 | 828 | 815 | 818 | 93,000 | 8,180 |
| 2005-12-29 | 824 | 831 | 817 | 823 | 286,000 | 8,230 |
| 2005-12-28 | 810 | 823 | 800 | 823 | 282,000 | 8,230 |
| 2005-12-27 | 808 | 815 | 804 | 807 | 168,000 | 8,070 |
| 2005-12-26 | 827 | 829 | 809 | 817 | 267,000 | 8,170 |
| 2005-12-22 | 813 | 827 | 802 | 827 | 428,000 | 8,270 |
| 2005-12-21 | 802 | 825 | 798 | 812 | 734,000 | 8,120 |
| 2005-12-20 | 755 | 805 | 755 | 800 | 795,000 | 8,000 |
| 2005-12-19 | 755 | 765 | 739 | 751 | 197,000 | 7,510 |
| 2005-12-16 | 751 | 758 | 745 | 755 | 330,000 | 7,550 |
| 2005-12-15 | 765 | 765 | 753 | 756 | 139,000 | 7,560 |
| 2005-12-14 | 779 | 786 | 755 | 765 | 205,000 | 7,650 |
| 2005-12-13 | 781 | 790 | 773 | 778 | 185,000 | 7,780 |
| 2005-12-12 | 772 | 783 | 772 | 781 | 165,000 | 7,810 |
| 2005-12-09 | 768 | 773 | 760 | 769 | 302,000 | 7,690 |
| 2005-12-08 | 766 | 772 | 757 | 763 | 204,000 | 7,630 |
| 2005-12-07 | 786 | 786 | 773 | 776 | 253,000 | 7,760 |
| 2005-12-06 | 780 | 788 | 780 | 786 | 421,000 | 7,860 |
| 2005-12-05 | 786 | 797 | 780 | 797 | 669,000 | 7,970 |
| 2005-12-02 | 745 | 747 | 733 | 746 | 369,000 | 7,460 |
| 2005-12-01 | 725 | 738 | 720 | 738 | 184,000 | 7,380 |
| 2005-11-30 | 730 | 732 | 719 | 719 | 236,000 | 7,190 |
| 2005-11-29 | 741 | 741 | 723 | 730 | 166,000 | 7,300 |
| 2005-11-28 | 722 | 745 | 722 | 741 | 318,000 | 7,410 |
| 2005-11-25 | 732 | 732 | 715 | 722 | 297,000 | 7,220 |
| 2005-11-24 | 713 | 735 | 710 | 730 | 583,000 | 7,300 |
| 2005-11-22 | 710 | 714 | 701 | 712 | 346,000 | 7,120 |
| 2005-11-21 | 710 | 714 | 696 | 697 | 625,000 | 6,970 |
| 2005-11-18 | 714 | 714 | 703 | 705 | 172,000 | 7,050 |
| 2005-11-17 | 694 | 710 | 680 | 701 | 223,000 | 7,010 |
| 2005-11-16 | 675 | 698 | 675 | 695 | 430,000 | 6,950 |
| 2005-11-15 | 688 | 692 | 677 | 682 | 267,000 | 6,820 |
| 2005-11-14 | 687 | 701 | 682 | 687 | 432,000 | 6,870 |
| 2005-11-11 | 704 | 713 | 697 | 700 | 328,000 | 7,000 |
| 2005-11-10 | 715 | 716 | 694 | 710 | 526,000 | 7,100 |
| 2005-11-09 | 705 | 724 | 702 | 716 | 378,000 | 7,160 |
| 2005-11-08 | 708 | 718 | 704 | 715 | 554,000 | 7,150 |
| 2005-11-07 | 696 | 704 | 688 | 700 | 378,000 | 7,000 |
| 2005-11-04 | 678 | 685 | 676 | 682 | 275,000 | 6,820 |
| 2005-11-02 | 661 | 685 | 661 | 673 | 399,000 | 6,730 |
| 2005-11-01 | 660 | 670 | 660 | 667 | 171,000 | 6,670 |
| 2005-10-31 | 656 | 661 | 654 | 657 | 141,000 | 6,570 |
| 2005-10-28 | 653 | 658 | 635 | 655 | 421,000 | 6,550 |
| 2005-10-27 | 655 | 668 | 647 | 652 | 513,000 | 6,520 |
| 2005-10-26 | 639 | 644 | 626 | 643 | 621,000 | 6,430 |
| 2005-10-25 | 640 | 667 | 637 | 641 | 455,000 | 6,410 |
| 2005-10-24 | 649 | 655 | 635 | 635 | 131,000 | 6,350 |
| 2005-10-21 | 631 | 643 | 627 | 643 | 215,000 | 6,430 |
| 2005-10-20 | 657 | 658 | 636 | 644 | 219,000 | 6,440 |
| 2005-10-19 | 655 | 659 | 643 | 653 | 167,000 | 6,530 |
| 2005-10-18 | 668 | 668 | 660 | 663 | 198,000 | 6,630 |
| 2005-10-17 | 690 | 690 | 668 | 668 | 130,000 | 6,680 |
| 2005-10-14 | 680 | 683 | 676 | 682 | 98,000 | 6,820 |
| 2005-10-13 | 668 | 680 | 668 | 680 | 212,000 | 6,800 |
| 2005-10-12 | 683 | 695 | 681 | 686 | 172,000 | 6,860 |
| 2005-10-11 | 672 | 682 | 672 | 681 | 178,000 | 6,810 |
| 2005-10-07 | 695 | 695 | 671 | 676 | 252,000 | 6,760 |
| 2005-10-06 | 703 | 704 | 695 | 695 | 384,000 | 6,950 |
| 2005-10-05 | 710 | 722 | 687 | 713 | 932,000 | 7,130 |
| 2005-10-04 | 680 | 707 | 679 | 705 | 522,000 | 7,050 |
| 2005-10-03 | 666 | 678 | 666 | 678 | 132,000 | 6,780 |
| 2005-09-30 | 685 | 686 | 665 | 670 | 322,000 | 6,700 |
| 2005-09-29 | 676 | 684 | 665 | 677 | 244,000 | 6,770 |
| 2005-09-28 | 660 | 670 | 660 | 669 | 95,000 | 6,690 |
| 2005-09-27 | 668 | 668 | 660 | 662 | 100,000 | 6,620 |
| 2005-09-26 | 665 | 668 | 658 | 667 | 140,000 | 6,670 |
| 2005-09-22 | 659 | 664 | 657 | 662 | 120,000 | 6,620 |
| 2005-09-21 | 661 | 671 | 652 | 664 | 193,000 | 6,640 |
| 2005-09-20 | 665 | 666 | 657 | 662 | 156,000 | 6,620 |
| 2005-09-16 | 664 | 665 | 655 | 663 | 243,000 | 6,630 |
| 2005-09-15 | 661 | 669 | 649 | 665 | 264,000 | 6,650 |
| 2005-09-14 | 648 | 657 | 640 | 657 | 264,000 | 6,570 |
| 2005-09-13 | 658 | 661 | 648 | 653 | 257,000 | 6,530 |
| 2005-09-12 | 665 | 666 | 657 | 663 | 261,000 | 6,630 |
| 2005-09-09 | 653 | 667 | 647 | 663 | 511,000 | 6,630 |
| 2005-09-08 | 655 | 655 | 642 | 647 | 220,000 | 6,470 |
| 2005-09-07 | 671 | 671 | 649 | 652 | 197,000 | 6,520 |
| 2005-09-06 | 673 | 673 | 654 | 655 | 241,000 | 6,550 |
| 2005-09-05 | 671 | 680 | 670 | 677 | 343,000 | 6,770 |
| 2005-09-02 | 642 | 683 | 642 | 679 | 1,161,000 | 6,790 |
| 2005-09-01 | 628 | 642 | 628 | 640 | 364,000 | 6,400 |
| 2005-08-31 | 622 | 634 | 621 | 628 | 218,000 | 6,280 |
| 2005-08-30 | 620 | 628 | 620 | 625 | 132,000 | 6,250 |
| 2005-08-29 | 621 | 626 | 617 | 619 | 132,000 | 6,190 |
| 2005-08-26 | 627 | 627 | 620 | 626 | 155,000 | 6,260 |
| 2005-08-25 | 624 | 628 | 620 | 627 | 150,000 | 6,270 |
| 2005-08-24 | 614 | 627 | 614 | 624 | 230,000 | 6,240 |
| 2005-08-23 | 623 | 623 | 615 | 618 | 152,000 | 6,180 |
| 2005-08-22 | 621 | 622 | 615 | 618 | 100,000 | 6,180 |
| 2005-08-19 | 613 | 620 | 609 | 618 | 204,000 | 6,180 |
| 2005-08-18 | 611 | 612 | 607 | 612 | 118,000 | 6,120 |
| 2005-08-17 | 612 | 612 | 608 | 609 | 129,000 | 6,090 |
| 2005-08-16 | 612 | 615 | 607 | 614 | 102,000 | 6,140 |
| 2005-08-15 | 610 | 613 | 606 | 607 | 195,000 | 6,070 |
| 2005-08-12 | 607 | 611 | 606 | 606 | 72,000 | 6,060 |
| 2005-08-11 | 610 | 612 | 603 | 608 | 170,000 | 6,080 |
| 2005-08-10 | 606 | 612 | 602 | 611 | 267,000 | 6,110 |
| 2005-08-09 | 591 | 603 | 589 | 597 | 281,000 | 5,970 |
| 2005-08-08 | 580 | 590 | 575 | 590 | 267,000 | 5,900 |
| 2005-08-05 | 599 | 599 | 586 | 590 | 140,000 | 5,900 |
| 2005-08-04 | 603 | 605 | 597 | 601 | 290,000 | 6,010 |
| 2005-08-03 | 606 | 610 | 606 | 606 | 233,000 | 6,060 |
| 2005-08-02 | 614 | 618 | 607 | 611 | 216,000 | 6,110 |
| 2005-08-01 | 622 | 622 | 616 | 619 | 286,000 | 6,190 |
| 2005-07-29 | 633 | 633 | 620 | 621 | 372,000 | 6,210 |
| 2005-07-28 | 635 | 638 | 632 | 634 | 220,000 | 6,340 |
| 2005-07-27 | 637 | 640 | 635 | 636 | 483,000 | 6,360 |
| 2005-07-26 | 619 | 637 | 619 | 637 | 946,000 | 6,370 |
| 2005-07-25 | 609 | 625 | 606 | 620 | 678,000 | 6,200 |
| 2005-07-22 | 602 | 605 | 595 | 605 | 293,000 | 6,050 |
| 2005-07-21 | 613 | 615 | 610 | 610 | 240,000 | 6,100 |
| 2005-07-20 | 605 | 618 | 599 | 618 | 401,000 | 6,180 |
| 2005-07-19 | 609 | 609 | 593 | 605 | 470,000 | 6,050 |
| 2005-07-15 | 622 | 622 | 611 | 616 | 527,000 | 6,160 |
| 2005-07-14 | 620 | 622 | 616 | 620 | 536,000 | 6,200 |
| 2005-07-13 | 611 | 621 | 607 | 621 | 629,000 | 6,210 |
| 2005-07-12 | 607 | 610 | 603 | 610 | 494,000 | 6,100 |
| 2005-07-11 | 600 | 607 | 600 | 607 | 488,000 | 6,070 |
| 2005-07-08 | 599 | 600 | 592 | 596 | 431,000 | 5,960 |
| 2005-07-07 | 592 | 602 | 592 | 595 | 427,000 | 5,950 |
| 2005-07-06 | 596 | 603 | 590 | 598 | 722,000 | 5,980 |
| 2005-07-05 | 589 | 596 | 584 | 595 | 853,000 | 5,950 |
| 2005-07-04 | 582 | 590 | 582 | 583 | 850,000 | 5,830 |
| 2005-07-01 | 558 | 581 | 557 | 581 | 476,000 | 5,810 |
| 2005-06-30 | 563 | 570 | 561 | 562 | 259,000 | 5,620 |
| 2005-06-29 | 578 | 582 | 573 | 573 | 753,000 | 5,730 |
| 2005-06-28 | 563 | 574 | 559 | 572 | 864,000 | 5,720 |
| 2005-06-27 | 547 | 565 | 547 | 555 | 643,000 | 5,550 |
| 2005-06-24 | 530 | 551 | 530 | 551 | 541,000 | 5,510 |
| 2005-06-23 | 532 | 540 | 532 | 538 | 207,000 | 5,380 |
| 2005-06-22 | 537 | 544 | 535 | 538 | 467,000 | 5,380 |
| 2005-06-21 | 534 | 538 | 530 | 537 | 229,000 | 5,370 |
| 2005-06-20 | 530 | 535 | 528 | 535 | 503,000 | 5,350 |
| 2005-06-17 | 521 | 529 | 519 | 528 | 365,000 | 5,280 |
| 2005-06-16 | 516 | 521 | 516 | 519 | 319,000 | 5,190 |
| 2005-06-15 | 514 | 519 | 512 | 517 | 334,000 | 5,170 |
| 2005-06-14 | 510 | 513 | 508 | 513 | 68,000 | 5,130 |
| 2005-06-13 | 515 | 516 | 510 | 512 | 203,000 | 5,120 |
| 2005-06-10 | 507 | 517 | 506 | 514 | 351,000 | 5,140 |
| 2005-06-09 | 506 | 508 | 503 | 506 | 132,000 | 5,060 |
| 2005-06-08 | 502 | 508 | 502 | 508 | 207,000 | 5,080 |
| 2005-06-07 | 504 | 509 | 502 | 506 | 147,000 | 5,060 |
| 2005-06-06 | 505 | 505 | 500 | 503 | 115,000 | 5,030 |
| 2005-06-03 | 502 | 507 | 501 | 505 | 82,000 | 5,050 |
| 2005-06-02 | 508 | 508 | 501 | 505 | 128,000 | 5,050 |
| 2005-06-01 | 502 | 509 | 497 | 507 | 216,000 | 5,070 |
| 2005-05-31 | 496 | 501 | 496 | 501 | 137,000 | 5,010 |
| 2005-05-30 | 495 | 500 | 494 | 499 | 89,000 | 4,990 |
| 2005-05-27 | 495 | 495 | 489 | 493 | 70,000 | 4,930 |
| 2005-05-26 | 494 | 494 | 490 | 492 | 50,000 | 4,920 |
| 2005-05-25 | 500 | 500 | 492 | 493 | 66,000 | 4,930 |
| 2005-05-24 | 500 | 503 | 496 | 500 | 82,000 | 5,000 |
| 2005-05-23 | 491 | 498 | 491 | 497 | 74,000 | 4,970 |
| 2005-05-20 | 499 | 499 | 490 | 491 | 106,000 | 4,910 |
| 2005-05-19 | 490 | 495 | 489 | 492 | 91,000 | 4,920 |
| 2005-05-18 | 486 | 490 | 482 | 483 | 127,000 | 4,830 |
| 2005-05-17 | 492 | 498 | 482 | 482 | 157,000 | 4,820 |
| 2005-05-16 | 501 | 501 | 492 | 492 | 84,000 | 4,920 |
| 2005-05-13 | 495 | 498 | 491 | 495 | 87,000 | 4,950 |
| 2005-05-12 | 498 | 502 | 493 | 495 | 97,000 | 4,950 |
| 2005-05-11 | 499 | 502 | 498 | 501 | 58,000 | 5,010 |
| 2005-05-10 | 502 | 505 | 501 | 504 | 123,000 | 5,040 |
| 2005-05-09 | 500 | 501 | 496 | 501 | 123,000 | 5,010 |
| 2005-05-06 | 501 | 502 | 497 | 500 | 115,000 | 5,000 |
| 2005-05-02 | 496 | 502 | 493 | 500 | 76,000 | 5,000 |
| 2005-04-28 | 501 | 505 | 498 | 503 | 109,000 | 5,030 |
| 2005-04-27 | 494 | 503 | 494 | 500 | 212,000 | 5,000 |
| 2005-04-26 | 490 | 506 | 482 | 500 | 292,000 | 5,000 |
| 2005-04-25 | 482 | 487 | 478 | 485 | 122,000 | 4,850 |
| 2005-04-22 | 483 | 487 | 481 | 487 | 155,000 | 4,870 |
| 2005-04-21 | 471 | 480 | 470 | 479 | 82,000 | 4,790 |
| 2005-04-20 | 490 | 490 | 482 | 483 | 104,000 | 4,830 |
| 2005-04-19 | 470 | 479 | 469 | 475 | 136,000 | 4,750 |
| 2005-04-18 | 483 | 483 | 462 | 469 | 289,000 | 4,690 |
| 2005-04-15 | 503 | 503 | 490 | 493 | 185,000 | 4,930 |
| 2005-04-14 | 490 | 500 | 490 | 499 | 119,000 | 4,990 |
| 2005-04-13 | 505 | 508 | 502 | 505 | 71,000 | 5,050 |
| 2005-04-12 | 506 | 508 | 504 | 505 | 88,000 | 5,050 |
| 2005-04-11 | 517 | 517 | 511 | 511 | 56,000 | 5,110 |
| 2005-04-08 | 516 | 517 | 514 | 517 | 106,000 | 5,170 |
| 2005-04-07 | 515 | 516 | 513 | 515 | 132,000 | 5,150 |
| 2005-04-06 | 514 | 515 | 510 | 514 | 175,000 | 5,140 |
| 2005-04-05 | 503 | 512 | 503 | 510 | 157,000 | 5,100 |
| 2005-04-04 | 502 | 504 | 498 | 504 | 76,000 | 5,040 |
| 2005-04-01 | 503 | 509 | 498 | 507 | 72,000 | 5,070 |
| 2005-03-31 | 503 | 509 | 502 | 508 | 228,000 | 5,080 |
| 2005-03-30 | 495 | 495 | 490 | 492 | 147,000 | 4,920 |
| 2005-03-29 | 505 | 505 | 495 | 498 | 141,000 | 4,980 |
| 2005-03-28 | 503 | 506 | 495 | 505 | 101,000 | 5,050 |
| 2005-03-25 | 510 | 510 | 503 | 506 | 147,000 | 5,060 |
| 2005-03-24 | 504 | 508 | 500 | 500 | 250,000 | 5,000 |
| 2005-03-23 | 511 | 511 | 502 | 505 | 184,000 | 5,050 |
| 2005-03-22 | 517 | 521 | 509 | 511 | 341,000 | 5,110 |
| 2005-03-18 | 501 | 509 | 499 | 506 | 163,000 | 5,060 |
| 2005-03-17 | 503 | 504 | 495 | 500 | 164,000 | 5,000 |
| 2005-03-16 | 504 | 508 | 503 | 503 | 152,000 | 5,030 |
| 2005-03-15 | 513 | 513 | 504 | 505 | 186,000 | 5,050 |
| 2005-03-14 | 513 | 514 | 509 | 509 | 110,000 | 5,090 |
| 2005-03-11 | 511 | 517 | 511 | 514 | 224,000 | 5,140 |
| 2005-03-10 | 511 | 518 | 511 | 516 | 117,000 | 5,160 |
| 2005-03-09 | 514 | 517 | 514 | 515 | 64,000 | 5,150 |
| 2005-03-08 | 524 | 524 | 513 | 517 | 292,000 | 5,170 |
| 2005-03-07 | 516 | 522 | 515 | 522 | 285,000 | 5,220 |
| 2005-03-04 | 515 | 515 | 511 | 515 | 145,000 | 5,150 |
| 2005-03-03 | 515 | 516 | 513 | 516 | 126,000 | 5,160 |
| 2005-03-02 | 516 | 517 | 513 | 514 | 244,000 | 5,140 |
| 2005-03-01 | 512 | 515 | 508 | 515 | 284,000 | 5,150 |
| 2005-02-28 | 512 | 517 | 512 | 513 | 231,000 | 5,130 |
| 2005-02-25 | 505 | 508 | 504 | 507 | 262,000 | 5,070 |
| 2005-02-24 | 500 | 504 | 498 | 504 | 153,000 | 5,040 |
| 2005-02-23 | 496 | 504 | 496 | 503 | 138,000 | 5,030 |
| 2005-02-22 | 503 | 507 | 502 | 505 | 360,000 | 5,050 |
| 2005-02-21 | 494 | 505 | 493 | 503 | 317,000 | 5,030 |
| 2005-02-18 | 490 | 494 | 490 | 492 | 139,000 | 4,920 |
| 2005-02-17 | 483 | 491 | 483 | 491 | 273,000 | 4,910 |
| 2005-02-16 | 486 | 487 | 481 | 482 | 136,000 | 4,820 |
| 2005-02-15 | 494 | 494 | 486 | 486 | 139,000 | 4,860 |
| 2005-02-14 | 488 | 494 | 486 | 490 | 115,000 | 4,900 |
| 2005-02-10 | 485 | 488 | 485 | 488 | 103,000 | 4,880 |
| 2005-02-09 | 494 | 494 | 486 | 487 | 200,000 | 4,870 |
| 2005-02-08 | 495 | 495 | 492 | 493 | 97,000 | 4,930 |
| 2005-02-07 | 494 | 496 | 492 | 495 | 119,000 | 4,950 |
| 2005-02-04 | 495 | 497 | 489 | 490 | 138,000 | 4,900 |
| 2005-02-03 | 492 | 495 | 492 | 495 | 200,000 | 4,950 |
| 2005-02-02 | 487 | 490 | 485 | 489 | 202,000 | 4,890 |
| 2005-02-01 | 488 | 488 | 482 | 482 | 113,000 | 4,820 |
| 2005-01-31 | 481 | 487 | 476 | 487 | 232,000 | 4,870 |
| 2005-01-28 | 488 | 488 | 483 | 483 | 107,000 | 4,830 |
| 2005-01-27 | 485 | 488 | 484 | 488 | 221,000 | 4,880 |
| 2005-01-26 | 486 | 488 | 483 | 486 | 338,000 | 4,860 |
| 2005-01-25 | 510 | 510 | 480 | 491 | 670,000 | 4,910 |
| 2005-01-24 | 505 | 508 | 503 | 505 | 126,000 | 5,050 |
| 2005-01-21 | 507 | 511 | 507 | 509 | 78,000 | 5,090 |
| 2005-01-20 | 509 | 511 | 504 | 507 | 164,000 | 5,070 |
| 2005-01-19 | 514 | 519 | 513 | 514 | 50,000 | 5,140 |
| 2005-01-18 | 517 | 517 | 510 | 513 | 117,000 | 5,130 |
| 2005-01-17 | 523 | 523 | 518 | 518 | 128,000 | 5,180 |
| 2005-01-14 | 508 | 515 | 503 | 513 | 168,000 | 5,130 |
| 2005-01-13 | 516 | 518 | 511 | 512 | 86,000 | 5,120 |
| 2005-01-12 | 520 | 521 | 516 | 518 | 102,000 | 5,180 |
| 2005-01-11 | 519 | 521 | 515 | 521 | 139,000 | 5,210 |
| 2005-01-07 | 521 | 521 | 516 | 518 | 93,000 | 5,180 |
| 2005-01-06 | 516 | 521 | 516 | 521 | 104,000 | 5,210 |
| 2005-01-05 | 517 | 522 | 516 | 521 | 103,000 | 5,210 |
| 2005-01-04 | 517 | 523 | 517 | 523 | 52,000 | 5,230 |
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
