6798 SMK(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 857 | 862 | 855 | 861 | 197,000 | 8,610 |
| 2006-12-28 | 853 | 860 | 845 | 848 | 361,000 | 8,480 |
| 2006-12-27 | 850 | 857 | 844 | 851 | 370,000 | 8,510 |
| 2006-12-26 | 863 | 865 | 843 | 855 | 635,000 | 8,550 |
| 2006-12-25 | 860 | 881 | 860 | 873 | 496,000 | 8,730 |
| 2006-12-22 | 862 | 866 | 859 | 864 | 365,000 | 8,640 |
| 2006-12-21 | 875 | 885 | 873 | 876 | 423,000 | 8,760 |
| 2006-12-20 | 864 | 875 | 862 | 871 | 492,000 | 8,710 |
| 2006-12-19 | 874 | 880 | 857 | 860 | 389,000 | 8,600 |
| 2006-12-18 | 877 | 889 | 875 | 881 | 396,000 | 8,810 |
| 2006-12-15 | 863 | 870 | 863 | 866 | 279,000 | 8,660 |
| 2006-12-14 | 855 | 877 | 855 | 872 | 773,000 | 8,720 |
| 2006-12-13 | 840 | 854 | 835 | 854 | 698,000 | 8,540 |
| 2006-12-12 | 830 | 833 | 826 | 830 | 197,000 | 8,300 |
| 2006-12-11 | 826 | 833 | 822 | 830 | 290,000 | 8,300 |
| 2006-12-08 | 827 | 830 | 815 | 820 | 263,000 | 8,200 |
| 2006-12-07 | 821 | 829 | 821 | 827 | 259,000 | 8,270 |
| 2006-12-06 | 819 | 825 | 814 | 821 | 353,000 | 8,210 |
| 2006-12-05 | 830 | 830 | 816 | 818 | 321,000 | 8,180 |
| 2006-12-04 | 839 | 840 | 819 | 821 | 599,000 | 8,210 |
| 2006-12-01 | 808 | 823 | 797 | 819 | 477,000 | 8,190 |
| 2006-11-30 | 796 | 798 | 783 | 788 | 114,000 | 7,880 |
| 2006-11-29 | 775 | 788 | 771 | 786 | 140,000 | 7,860 |
| 2006-11-28 | 768 | 778 | 763 | 775 | 239,000 | 7,750 |
| 2006-11-27 | 758 | 773 | 755 | 768 | 243,000 | 7,680 |
| 2006-11-24 | 767 | 773 | 747 | 757 | 317,000 | 7,570 |
| 2006-11-22 | 758 | 768 | 744 | 766 | 416,000 | 7,660 |
| 2006-11-21 | 763 | 778 | 755 | 756 | 313,000 | 7,560 |
| 2006-11-20 | 801 | 801 | 761 | 763 | 536,000 | 7,630 |
| 2006-11-17 | 819 | 820 | 805 | 806 | 153,000 | 8,060 |
| 2006-11-16 | 826 | 830 | 812 | 812 | 157,000 | 8,120 |
| 2006-11-15 | 826 | 831 | 820 | 820 | 189,000 | 8,200 |
| 2006-11-14 | 800 | 825 | 800 | 820 | 327,000 | 8,200 |
| 2006-11-13 | 788 | 805 | 788 | 796 | 269,000 | 7,960 |
| 2006-11-10 | 808 | 810 | 796 | 798 | 353,000 | 7,980 |
| 2006-11-09 | 823 | 828 | 809 | 815 | 322,000 | 8,150 |
| 2006-11-08 | 828 | 829 | 812 | 816 | 343,000 | 8,160 |
| 2006-11-07 | 827 | 829 | 817 | 829 | 311,000 | 8,290 |
| 2006-11-06 | 806 | 820 | 803 | 817 | 169,000 | 8,170 |
| 2006-11-02 | 817 | 817 | 807 | 814 | 272,000 | 8,140 |
| 2006-11-01 | 802 | 821 | 802 | 816 | 401,000 | 8,160 |
| 2006-10-31 | 803 | 807 | 796 | 800 | 181,000 | 8,000 |
| 2006-10-30 | 806 | 819 | 800 | 801 | 243,000 | 8,010 |
| 2006-10-27 | 835 | 837 | 820 | 822 | 325,000 | 8,220 |
| 2006-10-26 | 841 | 841 | 831 | 834 | 304,000 | 8,340 |
| 2006-10-25 | 847 | 859 | 837 | 838 | 608,000 | 8,380 |
| 2006-10-24 | 855 | 859 | 845 | 847 | 197,000 | 8,470 |
| 2006-10-23 | 844 | 854 | 840 | 854 | 342,000 | 8,540 |
| 2006-10-20 | 842 | 846 | 840 | 843 | 382,000 | 8,430 |
| 2006-10-19 | 820 | 856 | 813 | 846 | 927,000 | 8,460 |
| 2006-10-18 | 802 | 806 | 797 | 805 | 115,000 | 8,050 |
| 2006-10-17 | 820 | 820 | 808 | 811 | 108,000 | 8,110 |
| 2006-10-16 | 811 | 815 | 808 | 815 | 200,000 | 8,150 |
| 2006-10-13 | 799 | 807 | 789 | 801 | 377,000 | 8,010 |
| 2006-10-12 | 785 | 796 | 785 | 787 | 243,000 | 7,870 |
| 2006-10-11 | 823 | 823 | 794 | 795 | 327,000 | 7,950 |
| 2006-10-10 | 816 | 830 | 814 | 816 | 286,000 | 8,160 |
| 2006-10-06 | 821 | 826 | 819 | 822 | 301,000 | 8,220 |
| 2006-10-05 | 824 | 824 | 811 | 817 | 256,000 | 8,170 |
| 2006-10-04 | 825 | 829 | 801 | 804 | 405,000 | 8,040 |
| 2006-10-03 | 826 | 827 | 822 | 825 | 121,000 | 8,250 |
| 2006-10-02 | 817 | 838 | 817 | 828 | 277,000 | 8,280 |
| 2006-09-29 | 810 | 814 | 804 | 811 | 229,000 | 8,110 |
| 2006-09-28 | 814 | 815 | 803 | 807 | 248,000 | 8,070 |
| 2006-09-27 | 806 | 816 | 802 | 810 | 313,000 | 8,100 |
| 2006-09-26 | 804 | 814 | 798 | 800 | 177,000 | 8,000 |
| 2006-09-25 | 806 | 806 | 790 | 800 | 211,000 | 8,000 |
| 2006-09-22 | 792 | 803 | 792 | 798 | 290,000 | 7,980 |
| 2006-09-21 | 795 | 801 | 787 | 798 | 404,000 | 7,980 |
| 2006-09-20 | 785 | 793 | 774 | 786 | 299,000 | 7,860 |
| 2006-09-19 | 793 | 803 | 784 | 791 | 262,000 | 7,910 |
| 2006-09-15 | 776 | 786 | 762 | 785 | 549,000 | 7,850 |
| 2006-09-14 | 785 | 792 | 772 | 786 | 484,000 | 7,860 |
| 2006-09-13 | 836 | 844 | 793 | 800 | 787,000 | 8,000 |
| 2006-09-12 | 831 | 840 | 825 | 825 | 274,000 | 8,250 |
| 2006-09-11 | 848 | 877 | 844 | 846 | 386,000 | 8,460 |
| 2006-09-08 | 820 | 865 | 820 | 862 | 739,000 | 8,620 |
| 2006-09-07 | 840 | 844 | 822 | 830 | 297,000 | 8,300 |
| 2006-09-06 | 856 | 857 | 845 | 850 | 253,000 | 8,500 |
| 2006-09-05 | 853 | 860 | 847 | 860 | 525,000 | 8,600 |
| 2006-09-04 | 833 | 863 | 829 | 863 | 1,110,000 | 8,630 |
| 2006-09-01 | 803 | 822 | 803 | 815 | 508,000 | 8,150 |
| 2006-08-31 | 800 | 807 | 798 | 802 | 250,000 | 8,020 |
| 2006-08-30 | 810 | 810 | 793 | 800 | 149,000 | 8,000 |
| 2006-08-29 | 800 | 810 | 800 | 803 | 121,000 | 8,030 |
| 2006-08-28 | 810 | 819 | 795 | 796 | 190,000 | 7,960 |
| 2006-08-25 | 809 | 825 | 802 | 813 | 313,000 | 8,130 |
| 2006-08-24 | 825 | 825 | 800 | 808 | 235,000 | 8,080 |
| 2006-08-23 | 824 | 827 | 820 | 826 | 247,000 | 8,260 |
| 2006-08-22 | 825 | 827 | 811 | 825 | 208,000 | 8,250 |
| 2006-08-21 | 836 | 836 | 820 | 826 | 291,000 | 8,260 |
| 2006-08-18 | 828 | 832 | 820 | 832 | 350,000 | 8,320 |
| 2006-08-17 | 821 | 836 | 821 | 824 | 414,000 | 8,240 |
| 2006-08-16 | 820 | 820 | 808 | 818 | 291,000 | 8,180 |
| 2006-08-15 | 802 | 814 | 801 | 810 | 389,000 | 8,100 |
| 2006-08-14 | 779 | 797 | 776 | 796 | 198,000 | 7,960 |
| 2006-08-11 | 783 | 793 | 778 | 779 | 352,000 | 7,790 |
| 2006-08-10 | 785 | 792 | 780 | 787 | 253,000 | 7,870 |
| 2006-08-09 | 777 | 795 | 773 | 795 | 405,000 | 7,950 |
| 2006-08-08 | 742 | 775 | 742 | 765 | 285,000 | 7,650 |
| 2006-08-07 | 784 | 795 | 751 | 751 | 486,000 | 7,510 |
| 2006-08-04 | 775 | 785 | 775 | 782 | 451,000 | 7,820 |
| 2006-08-03 | 783 | 798 | 768 | 770 | 638,000 | 7,700 |
| 2006-08-02 | 751 | 791 | 750 | 791 | 854,000 | 7,910 |
| 2006-08-01 | 741 | 759 | 739 | 747 | 359,000 | 7,470 |
| 2006-07-31 | 738 | 749 | 735 | 741 | 292,000 | 7,410 |
| 2006-07-28 | 713 | 734 | 710 | 733 | 266,000 | 7,330 |
| 2006-07-27 | 718 | 720 | 704 | 720 | 244,000 | 7,200 |
| 2006-07-26 | 719 | 719 | 707 | 710 | 262,000 | 7,100 |
| 2006-07-25 | 704 | 726 | 691 | 711 | 438,000 | 7,110 |
| 2006-07-24 | 676 | 682 | 670 | 674 | 250,000 | 6,740 |
| 2006-07-21 | 687 | 702 | 687 | 694 | 294,000 | 6,940 |
| 2006-07-20 | 698 | 707 | 688 | 707 | 319,000 | 7,070 |
| 2006-07-19 | 653 | 671 | 653 | 658 | 231,000 | 6,580 |
| 2006-07-18 | 691 | 691 | 660 | 660 | 292,000 | 6,600 |
| 2006-07-14 | 689 | 700 | 680 | 696 | 139,000 | 6,960 |
| 2006-07-13 | 689 | 709 | 687 | 699 | 301,000 | 6,990 |
| 2006-07-12 | 702 | 711 | 695 | 699 | 176,000 | 6,990 |
| 2006-07-11 | 716 | 717 | 703 | 708 | 140,000 | 7,080 |
| 2006-07-10 | 701 | 716 | 694 | 716 | 235,000 | 7,160 |
| 2006-07-07 | 725 | 726 | 719 | 721 | 234,000 | 7,210 |
| 2006-07-06 | 721 | 721 | 704 | 716 | 244,000 | 7,160 |
| 2006-07-05 | 730 | 740 | 723 | 725 | 362,000 | 7,250 |
| 2006-07-04 | 726 | 727 | 720 | 725 | 146,000 | 7,250 |
| 2006-07-03 | 730 | 733 | 721 | 723 | 230,000 | 7,230 |
| 2006-06-30 | 738 | 738 | 725 | 729 | 323,000 | 7,290 |
| 2006-06-29 | 690 | 720 | 690 | 710 | 436,000 | 7,100 |
| 2006-06-28 | 691 | 693 | 684 | 689 | 309,000 | 6,890 |
| 2006-06-27 | 687 | 695 | 686 | 694 | 282,000 | 6,940 |
| 2006-06-26 | 682 | 690 | 672 | 686 | 185,000 | 6,860 |
| 2006-06-23 | 690 | 690 | 671 | 680 | 146,000 | 6,800 |
| 2006-06-22 | 672 | 685 | 672 | 685 | 143,000 | 6,850 |
| 2006-06-21 | 675 | 677 | 657 | 667 | 196,000 | 6,670 |
| 2006-06-20 | 688 | 689 | 666 | 672 | 324,000 | 6,720 |
| 2006-06-19 | 706 | 706 | 686 | 688 | 146,000 | 6,880 |
| 2006-06-16 | 690 | 694 | 675 | 686 | 357,000 | 6,860 |
| 2006-06-15 | 672 | 689 | 655 | 669 | 325,000 | 6,690 |
| 2006-06-14 | 650 | 664 | 637 | 663 | 556,000 | 6,630 |
| 2006-06-13 | 666 | 684 | 655 | 660 | 270,000 | 6,600 |
| 2006-06-12 | 670 | 688 | 664 | 684 | 352,000 | 6,840 |
| 2006-06-09 | 674 | 696 | 662 | 681 | 444,000 | 6,810 |
| 2006-06-08 | 677 | 696 | 660 | 676 | 541,000 | 6,760 |
| 2006-06-07 | 737 | 752 | 703 | 706 | 806,000 | 7,060 |
| 2006-06-06 | 760 | 766 | 750 | 757 | 357,000 | 7,570 |
| 2006-06-05 | 770 | 775 | 761 | 766 | 287,000 | 7,660 |
| 2006-06-02 | 763 | 774 | 750 | 770 | 515,000 | 7,700 |
| 2006-06-01 | 761 | 772 | 757 | 762 | 254,000 | 7,620 |
| 2006-05-31 | 759 | 770 | 741 | 760 | 485,000 | 7,600 |
| 2006-05-30 | 767 | 772 | 757 | 763 | 219,000 | 7,630 |
| 2006-05-29 | 773 | 780 | 763 | 766 | 262,000 | 7,660 |
| 2006-05-26 | 764 | 771 | 763 | 771 | 233,000 | 7,710 |
| 2006-05-25 | 772 | 774 | 752 | 759 | 427,000 | 7,590 |
| 2006-05-24 | 776 | 776 | 751 | 772 | 494,000 | 7,720 |
| 2006-05-23 | 782 | 790 | 769 | 776 | 422,000 | 7,760 |
| 2006-05-22 | 820 | 820 | 786 | 786 | 221,000 | 7,860 |
| 2006-05-19 | 788 | 791 | 775 | 791 | 374,000 | 7,910 |
| 2006-05-18 | 782 | 804 | 782 | 797 | 379,000 | 7,970 |
| 2006-05-17 | 800 | 815 | 780 | 812 | 480,000 | 8,120 |
| 2006-05-16 | 828 | 836 | 799 | 800 | 309,000 | 8,000 |
| 2006-05-15 | 830 | 830 | 811 | 823 | 313,000 | 8,230 |
| 2006-05-12 | 814 | 822 | 792 | 821 | 381,000 | 8,210 |
| 2006-05-11 | 840 | 843 | 820 | 820 | 336,000 | 8,200 |
| 2006-05-10 | 854 | 859 | 841 | 847 | 424,000 | 8,470 |
| 2006-05-09 | 861 | 863 | 851 | 851 | 668,000 | 8,510 |
| 2006-05-08 | 858 | 862 | 846 | 855 | 694,000 | 8,550 |
| 2006-05-02 | 824 | 849 | 816 | 838 | 733,000 | 8,380 |
| 2006-05-01 | 818 | 825 | 816 | 820 | 375,000 | 8,200 |
| 2006-04-28 | 826 | 828 | 815 | 827 | 392,000 | 8,270 |
| 2006-04-27 | 835 | 840 | 812 | 822 | 539,000 | 8,220 |
| 2006-04-26 | 848 | 857 | 827 | 833 | 940,000 | 8,330 |
| 2006-04-25 | 890 | 910 | 831 | 832 | 1,038,000 | 8,320 |
| 2006-04-24 | 895 | 905 | 884 | 893 | 383,000 | 8,930 |
| 2006-04-21 | 899 | 922 | 891 | 915 | 536,000 | 9,150 |
| 2006-04-20 | 911 | 913 | 902 | 904 | 334,000 | 9,040 |
| 2006-04-19 | 926 | 928 | 911 | 911 | 244,000 | 9,110 |
| 2006-04-18 | 907 | 920 | 905 | 920 | 333,000 | 9,200 |
| 2006-04-17 | 935 | 935 | 913 | 913 | 478,000 | 9,130 |
| 2006-04-14 | 919 | 934 | 918 | 931 | 433,000 | 9,310 |
| 2006-04-13 | 916 | 920 | 906 | 914 | 461,000 | 9,140 |
| 2006-04-12 | 919 | 920 | 910 | 912 | 340,000 | 9,120 |
| 2006-04-11 | 935 | 943 | 918 | 925 | 693,000 | 9,250 |
| 2006-04-10 | 923 | 937 | 918 | 931 | 987,000 | 9,310 |
| 2006-04-07 | 908 | 910 | 902 | 910 | 387,000 | 9,100 |
| 2006-04-06 | 904 | 905 | 896 | 905 | 489,000 | 9,050 |
| 2006-04-05 | 896 | 906 | 891 | 891 | 411,000 | 8,910 |
| 2006-04-04 | 904 | 909 | 891 | 894 | 401,000 | 8,940 |
| 2006-04-03 | 883 | 905 | 880 | 902 | 583,000 | 9,020 |
| 2006-03-31 | 890 | 892 | 881 | 881 | 342,000 | 8,810 |
| 2006-03-30 | 874 | 891 | 870 | 887 | 456,000 | 8,870 |
| 2006-03-29 | 859 | 869 | 849 | 865 | 370,000 | 8,650 |
| 2006-03-28 | 857 | 872 | 850 | 861 | 360,000 | 8,610 |
| 2006-03-27 | 845 | 858 | 844 | 854 | 384,000 | 8,540 |
| 2006-03-24 | 833 | 842 | 828 | 841 | 713,000 | 8,410 |
| 2006-03-23 | 848 | 855 | 827 | 831 | 599,000 | 8,310 |
| 2006-03-22 | 815 | 844 | 814 | 841 | 819,000 | 8,410 |
| 2006-03-20 | 805 | 815 | 798 | 801 | 623,000 | 8,010 |
| 2006-03-17 | 814 | 815 | 790 | 800 | 686,000 | 8,000 |
| 2006-03-16 | 827 | 837 | 814 | 815 | 585,000 | 8,150 |
| 2006-03-15 | 826 | 828 | 807 | 809 | 397,000 | 8,090 |
| 2006-03-14 | 829 | 829 | 816 | 825 | 189,000 | 8,250 |
| 2006-03-13 | 819 | 826 | 810 | 826 | 208,000 | 8,260 |
| 2006-03-10 | 812 | 820 | 795 | 800 | 552,000 | 8,000 |
| 2006-03-09 | 792 | 818 | 792 | 812 | 359,000 | 8,120 |
| 2006-03-08 | 803 | 810 | 788 | 788 | 200,000 | 7,880 |
| 2006-03-07 | 803 | 809 | 790 | 796 | 143,000 | 7,960 |
| 2006-03-06 | 791 | 804 | 771 | 801 | 289,000 | 8,010 |
| 2006-03-03 | 792 | 808 | 789 | 790 | 314,000 | 7,900 |
| 2006-03-02 | 830 | 830 | 783 | 785 | 790,000 | 7,850 |
| 2006-03-01 | 853 | 853 | 817 | 820 | 350,000 | 8,200 |
| 2006-02-28 | 858 | 859 | 843 | 848 | 245,000 | 8,480 |
| 2006-02-27 | 853 | 860 | 846 | 849 | 115,000 | 8,490 |
| 2006-02-24 | 850 | 850 | 840 | 843 | 156,000 | 8,430 |
| 2006-02-23 | 842 | 843 | 828 | 836 | 219,000 | 8,360 |
| 2006-02-22 | 836 | 846 | 802 | 812 | 402,000 | 8,120 |
| 2006-02-21 | 810 | 837 | 810 | 827 | 261,000 | 8,270 |
| 2006-02-20 | 820 | 835 | 796 | 808 | 370,000 | 8,080 |
| 2006-02-17 | 855 | 895 | 841 | 841 | 316,000 | 8,410 |
| 2006-02-16 | 870 | 879 | 852 | 860 | 188,000 | 8,600 |
| 2006-02-15 | 900 | 900 | 855 | 861 | 254,000 | 8,610 |
| 2006-02-14 | 869 | 872 | 826 | 866 | 465,000 | 8,660 |
| 2006-02-13 | 908 | 915 | 874 | 877 | 278,000 | 8,770 |
| 2006-02-10 | 948 | 956 | 897 | 918 | 338,000 | 9,180 |
| 2006-02-09 | 950 | 958 | 937 | 945 | 235,000 | 9,450 |
| 2006-02-08 | 940 | 966 | 931 | 932 | 342,000 | 9,320 |
| 2006-02-07 | 974 | 975 | 958 | 958 | 201,000 | 9,580 |
| 2006-02-06 | 980 | 982 | 950 | 964 | 324,000 | 9,640 |
| 2006-02-03 | 972 | 977 | 965 | 975 | 271,000 | 9,750 |
| 2006-02-02 | 953 | 985 | 953 | 982 | 758,000 | 9,820 |
| 2006-02-01 | 975 | 977 | 941 | 949 | 262,000 | 9,490 |
| 2006-01-31 | 950 | 981 | 945 | 967 | 450,000 | 9,670 |
| 2006-01-30 | 965 | 967 | 952 | 952 | 667,000 | 9,520 |
| 2006-01-27 | 950 | 960 | 934 | 940 | 481,000 | 9,400 |
| 2006-01-26 | 949 | 955 | 917 | 929 | 486,000 | 9,290 |
| 2006-01-25 | 920 | 964 | 907 | 948 | 890,000 | 9,480 |
| 2006-01-24 | 875 | 895 | 872 | 891 | 350,000 | 8,910 |
| 2006-01-23 | 880 | 880 | 854 | 855 | 307,000 | 8,550 |
| 2006-01-20 | 924 | 925 | 896 | 898 | 328,000 | 8,980 |
| 2006-01-19 | 850 | 898 | 850 | 895 | 468,000 | 8,950 |
| 2006-01-18 | 905 | 905 | 816 | 860 | 800,000 | 8,600 |
| 2006-01-17 | 957 | 968 | 912 | 916 | 666,000 | 9,160 |
| 2006-01-16 | 967 | 974 | 950 | 959 | 567,000 | 9,590 |
| 2006-01-13 | 954 | 976 | 941 | 957 | 938,000 | 9,570 |
| 2006-01-12 | 920 | 958 | 919 | 958 | 1,007,000 | 9,580 |
| 2006-01-11 | 904 | 916 | 894 | 903 | 821,000 | 9,030 |
| 2006-01-10 | 907 | 909 | 890 | 892 | 711,000 | 8,920 |
| 2006-01-06 | 849 | 888 | 847 | 877 | 776,000 | 8,770 |
| 2006-01-05 | 815 | 850 | 815 | 845 | 403,000 | 8,450 |
| 2006-01-04 | 832 | 832 | 819 | 819 | 109,000 | 8,190 |
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
