6798 SMK(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 964 | 964 | 943 | 943 | 86,000 | 9,430 |
| 2007-12-27 | 980 | 980 | 971 | 972 | 189,000 | 9,720 |
| 2007-12-26 | 962 | 987 | 962 | 987 | 363,000 | 9,870 |
| 2007-12-25 | 961 | 964 | 949 | 957 | 142,000 | 9,570 |
| 2007-12-21 | 933 | 954 | 920 | 951 | 453,000 | 9,510 |
| 2007-12-20 | 939 | 946 | 923 | 927 | 313,000 | 9,270 |
| 2007-12-19 | 936 | 955 | 934 | 938 | 272,000 | 9,380 |
| 2007-12-18 | 961 | 966 | 936 | 953 | 576,000 | 9,530 |
| 2007-12-17 | 952 | 975 | 950 | 960 | 548,000 | 9,600 |
| 2007-12-14 | 943 | 961 | 941 | 948 | 448,000 | 9,480 |
| 2007-12-13 | 955 | 962 | 949 | 950 | 310,000 | 9,500 |
| 2007-12-12 | 948 | 968 | 932 | 965 | 384,000 | 9,650 |
| 2007-12-11 | 965 | 978 | 962 | 968 | 355,000 | 9,680 |
| 2007-12-10 | 980 | 980 | 959 | 962 | 326,000 | 9,620 |
| 2007-12-07 | 970 | 983 | 966 | 981 | 563,000 | 9,810 |
| 2007-12-06 | 957 | 964 | 928 | 951 | 599,000 | 9,510 |
| 2007-12-05 | 886 | 951 | 886 | 951 | 876,000 | 9,510 |
| 2007-12-04 | 943 | 943 | 912 | 913 | 567,000 | 9,130 |
| 2007-12-03 | 953 | 961 | 939 | 943 | 397,000 | 9,430 |
| 2007-11-30 | 909 | 938 | 909 | 930 | 363,000 | 9,300 |
| 2007-11-29 | 903 | 922 | 903 | 919 | 499,000 | 9,190 |
| 2007-11-28 | 899 | 909 | 883 | 889 | 694,000 | 8,890 |
| 2007-11-27 | 880 | 930 | 880 | 925 | 902,000 | 9,250 |
| 2007-11-26 | 900 | 915 | 873 | 902 | 935,000 | 9,020 |
| 2007-11-22 | 937 | 937 | 914 | 926 | 502,000 | 9,260 |
| 2007-11-21 | 951 | 972 | 945 | 950 | 991,000 | 9,500 |
| 2007-11-20 | 903 | 956 | 900 | 952 | 727,000 | 9,520 |
| 2007-11-19 | 933 | 941 | 914 | 923 | 519,000 | 9,230 |
| 2007-11-16 | 953 | 953 | 926 | 943 | 498,000 | 9,430 |
| 2007-11-15 | 978 | 978 | 950 | 955 | 685,000 | 9,550 |
| 2007-11-14 | 983 | 983 | 965 | 977 | 409,000 | 9,770 |
| 2007-11-13 | 960 | 963 | 933 | 953 | 591,000 | 9,530 |
| 2007-11-12 | 967 | 974 | 948 | 965 | 603,000 | 9,650 |
| 2007-11-09 | 995 | 1,016 | 978 | 982 | 833,000 | 9,820 |
| 2007-11-08 | 968 | 1,000 | 960 | 995 | 769,000 | 9,950 |
| 2007-11-07 | 990 | 1,000 | 980 | 988 | 984,000 | 9,880 |
| 2007-11-06 | 949 | 990 | 945 | 986 | 606,000 | 9,860 |
| 2007-11-05 | 983 | 983 | 951 | 962 | 404,000 | 9,620 |
| 2007-11-02 | 957 | 989 | 957 | 984 | 557,000 | 9,840 |
| 2007-11-01 | 981 | 993 | 969 | 986 | 802,000 | 9,860 |
| 2007-10-31 | 939 | 978 | 939 | 978 | 1,076,000 | 9,780 |
| 2007-10-30 | 921 | 940 | 910 | 929 | 832,000 | 9,290 |
| 2007-10-29 | 952 | 957 | 921 | 922 | 996,000 | 9,220 |
| 2007-10-26 | 925 | 965 | 925 | 962 | 1,791,000 | 9,620 |
| 2007-10-25 | 930 | 953 | 921 | 935 | 960,000 | 9,350 |
| 2007-10-24 | 934 | 950 | 916 | 931 | 760,000 | 9,310 |
| 2007-10-23 | 925 | 940 | 916 | 924 | 835,000 | 9,240 |
| 2007-10-22 | 860 | 877 | 857 | 875 | 323,000 | 8,750 |
| 2007-10-19 | 901 | 907 | 888 | 893 | 472,000 | 8,930 |
| 2007-10-18 | 908 | 931 | 908 | 927 | 429,000 | 9,270 |
| 2007-10-17 | 898 | 918 | 895 | 908 | 433,000 | 9,080 |
| 2007-10-16 | 933 | 933 | 921 | 921 | 266,000 | 9,210 |
| 2007-10-15 | 949 | 949 | 933 | 939 | 288,000 | 9,390 |
| 2007-10-12 | 963 | 963 | 948 | 948 | 286,000 | 9,480 |
| 2007-10-11 | 945 | 967 | 940 | 963 | 371,000 | 9,630 |
| 2007-10-10 | 954 | 963 | 942 | 946 | 232,000 | 9,460 |
| 2007-10-09 | 948 | 967 | 948 | 961 | 455,000 | 9,610 |
| 2007-10-05 | 946 | 953 | 940 | 947 | 610,000 | 9,470 |
| 2007-10-04 | 936 | 948 | 934 | 948 | 463,000 | 9,480 |
| 2007-10-03 | 937 | 948 | 930 | 946 | 460,000 | 9,460 |
| 2007-10-02 | 929 | 945 | 925 | 942 | 426,000 | 9,420 |
| 2007-10-01 | 933 | 936 | 920 | 922 | 267,000 | 9,220 |
| 2007-09-28 | 921 | 944 | 916 | 944 | 695,000 | 9,440 |
| 2007-09-27 | 933 | 934 | 910 | 930 | 594,000 | 9,300 |
| 2007-09-26 | 916 | 930 | 900 | 929 | 807,000 | 9,290 |
| 2007-09-25 | 907 | 947 | 907 | 926 | 630,000 | 9,260 |
| 2007-09-21 | 920 | 936 | 910 | 924 | 619,000 | 9,240 |
| 2007-09-20 | 919 | 955 | 910 | 945 | 1,245,000 | 9,450 |
| 2007-09-19 | 891 | 922 | 890 | 920 | 933,000 | 9,200 |
| 2007-09-18 | 882 | 888 | 874 | 882 | 263,000 | 8,820 |
| 2007-09-14 | 888 | 888 | 872 | 881 | 1,051,000 | 8,810 |
| 2007-09-13 | 857 | 879 | 847 | 878 | 770,000 | 8,780 |
| 2007-09-12 | 848 | 848 | 833 | 837 | 161,000 | 8,370 |
| 2007-09-11 | 831 | 846 | 821 | 839 | 320,000 | 8,390 |
| 2007-09-10 | 827 | 841 | 826 | 837 | 226,000 | 8,370 |
| 2007-09-07 | 846 | 862 | 844 | 858 | 336,000 | 8,580 |
| 2007-09-06 | 830 | 845 | 830 | 845 | 406,000 | 8,450 |
| 2007-09-05 | 866 | 866 | 846 | 847 | 391,000 | 8,470 |
| 2007-09-04 | 847 | 860 | 846 | 856 | 231,000 | 8,560 |
| 2007-09-03 | 861 | 861 | 844 | 853 | 264,000 | 8,530 |
| 2007-08-31 | 826 | 864 | 825 | 864 | 587,000 | 8,640 |
| 2007-08-30 | 828 | 830 | 817 | 823 | 282,000 | 8,230 |
| 2007-08-29 | 800 | 803 | 790 | 798 | 324,000 | 7,980 |
| 2007-08-28 | 815 | 833 | 805 | 823 | 289,000 | 8,230 |
| 2007-08-27 | 829 | 831 | 812 | 814 | 254,000 | 8,140 |
| 2007-08-24 | 830 | 833 | 826 | 828 | 412,000 | 8,280 |
| 2007-08-23 | 815 | 830 | 815 | 829 | 354,000 | 8,290 |
| 2007-08-22 | 770 | 804 | 762 | 794 | 501,000 | 7,940 |
| 2007-08-21 | 761 | 790 | 753 | 778 | 334,000 | 7,780 |
| 2007-08-20 | 756 | 777 | 750 | 771 | 521,000 | 7,710 |
| 2007-08-17 | 773 | 782 | 726 | 730 | 598,000 | 7,300 |
| 2007-08-16 | 803 | 803 | 768 | 793 | 613,000 | 7,930 |
| 2007-08-15 | 823 | 829 | 808 | 808 | 488,000 | 8,080 |
| 2007-08-14 | 832 | 832 | 807 | 817 | 449,000 | 8,170 |
| 2007-08-13 | 779 | 849 | 779 | 834 | 1,272,000 | 8,340 |
| 2007-08-10 | 790 | 797 | 764 | 770 | 1,378,000 | 7,700 |
| 2007-08-09 | 852 | 855 | 814 | 815 | 1,337,000 | 8,150 |
| 2007-08-08 | 889 | 895 | 867 | 872 | 504,000 | 8,720 |
| 2007-08-07 | 900 | 909 | 882 | 887 | 465,000 | 8,870 |
| 2007-08-06 | 875 | 899 | 870 | 897 | 290,000 | 8,970 |
| 2007-08-03 | 900 | 911 | 891 | 898 | 537,000 | 8,980 |
| 2007-08-02 | 878 | 891 | 872 | 891 | 596,000 | 8,910 |
| 2007-08-01 | 893 | 893 | 867 | 878 | 614,000 | 8,780 |
| 2007-07-31 | 895 | 896 | 885 | 894 | 499,000 | 8,940 |
| 2007-07-30 | 857 | 892 | 856 | 891 | 879,000 | 8,910 |
| 2007-07-27 | 842 | 872 | 842 | 856 | 1,246,000 | 8,560 |
| 2007-07-26 | 847 | 870 | 844 | 861 | 2,186,000 | 8,610 |
| 2007-07-25 | 771 | 851 | 762 | 848 | 2,204,000 | 8,480 |
| 2007-07-24 | 796 | 798 | 787 | 791 | 385,000 | 7,910 |
| 2007-07-23 | 809 | 809 | 795 | 797 | 295,000 | 7,970 |
| 2007-07-20 | 808 | 814 | 806 | 808 | 245,000 | 8,080 |
| 2007-07-19 | 813 | 818 | 812 | 814 | 262,000 | 8,140 |
| 2007-07-18 | 825 | 825 | 809 | 815 | 296,000 | 8,150 |
| 2007-07-17 | 828 | 828 | 821 | 823 | 207,000 | 8,230 |
| 2007-07-13 | 833 | 833 | 824 | 826 | 476,000 | 8,260 |
| 2007-07-12 | 817 | 825 | 809 | 812 | 283,000 | 8,120 |
| 2007-07-11 | 819 | 822 | 815 | 819 | 388,000 | 8,190 |
| 2007-07-10 | 827 | 828 | 824 | 825 | 161,000 | 8,250 |
| 2007-07-09 | 824 | 827 | 824 | 825 | 213,000 | 8,250 |
| 2007-07-06 | 825 | 826 | 818 | 823 | 448,000 | 8,230 |
| 2007-07-05 | 815 | 830 | 813 | 823 | 287,000 | 8,230 |
| 2007-07-04 | 822 | 822 | 815 | 815 | 290,000 | 8,150 |
| 2007-07-03 | 835 | 835 | 820 | 823 | 440,000 | 8,230 |
| 2007-07-02 | 823 | 835 | 822 | 834 | 564,000 | 8,340 |
| 2007-06-29 | 817 | 823 | 814 | 821 | 406,000 | 8,210 |
| 2007-06-28 | 806 | 814 | 801 | 812 | 318,000 | 8,120 |
| 2007-06-27 | 792 | 802 | 790 | 802 | 301,000 | 8,020 |
| 2007-06-26 | 808 | 808 | 797 | 802 | 262,000 | 8,020 |
| 2007-06-25 | 799 | 812 | 796 | 804 | 264,000 | 8,040 |
| 2007-06-22 | 807 | 815 | 793 | 802 | 424,000 | 8,020 |
| 2007-06-21 | 779 | 805 | 776 | 805 | 728,000 | 8,050 |
| 2007-06-20 | 780 | 783 | 776 | 783 | 283,000 | 7,830 |
| 2007-06-19 | 776 | 783 | 770 | 776 | 400,000 | 7,760 |
| 2007-06-18 | 765 | 776 | 762 | 776 | 500,000 | 7,760 |
| 2007-06-15 | 753 | 755 | 750 | 755 | 220,000 | 7,550 |
| 2007-06-14 | 740 | 749 | 740 | 749 | 105,000 | 7,490 |
| 2007-06-13 | 744 | 744 | 734 | 738 | 220,000 | 7,380 |
| 2007-06-12 | 749 | 756 | 745 | 745 | 405,000 | 7,450 |
| 2007-06-11 | 743 | 751 | 743 | 747 | 172,000 | 7,470 |
| 2007-06-08 | 739 | 742 | 731 | 742 | 308,000 | 7,420 |
| 2007-06-07 | 741 | 744 | 739 | 744 | 168,000 | 7,440 |
| 2007-06-06 | 746 | 747 | 742 | 744 | 170,000 | 7,440 |
| 2007-06-05 | 742 | 747 | 740 | 744 | 138,000 | 7,440 |
| 2007-06-04 | 748 | 751 | 741 | 742 | 186,000 | 7,420 |
| 2007-06-01 | 749 | 753 | 746 | 747 | 388,000 | 7,470 |
| 2007-05-31 | 744 | 750 | 741 | 746 | 350,000 | 7,460 |
| 2007-05-30 | 745 | 752 | 739 | 743 | 292,000 | 7,430 |
| 2007-05-29 | 728 | 743 | 728 | 743 | 365,000 | 7,430 |
| 2007-05-28 | 720 | 727 | 720 | 724 | 225,000 | 7,240 |
| 2007-05-25 | 725 | 726 | 719 | 720 | 274,000 | 7,200 |
| 2007-05-24 | 724 | 728 | 721 | 726 | 178,000 | 7,260 |
| 2007-05-23 | 725 | 733 | 722 | 724 | 260,000 | 7,240 |
| 2007-05-22 | 708 | 717 | 707 | 716 | 304,000 | 7,160 |
| 2007-05-21 | 703 | 711 | 703 | 708 | 223,000 | 7,080 |
| 2007-05-18 | 705 | 709 | 701 | 701 | 306,000 | 7,010 |
| 2007-05-17 | 713 | 713 | 704 | 705 | 256,000 | 7,050 |
| 2007-05-16 | 710 | 713 | 699 | 703 | 365,000 | 7,030 |
| 2007-05-15 | 723 | 723 | 710 | 710 | 471,000 | 7,100 |
| 2007-05-14 | 732 | 735 | 720 | 723 | 376,000 | 7,230 |
| 2007-05-11 | 728 | 729 | 720 | 723 | 355,000 | 7,230 |
| 2007-05-10 | 734 | 734 | 724 | 727 | 338,000 | 7,270 |
| 2007-05-09 | 721 | 727 | 718 | 726 | 366,000 | 7,260 |
| 2007-05-08 | 736 | 736 | 712 | 716 | 1,032,000 | 7,160 |
| 2007-05-07 | 745 | 745 | 735 | 737 | 510,000 | 7,370 |
| 2007-05-02 | 740 | 743 | 734 | 741 | 324,000 | 7,410 |
| 2007-05-01 | 737 | 741 | 733 | 738 | 508,000 | 7,380 |
| 2007-04-27 | 739 | 742 | 730 | 733 | 585,000 | 7,330 |
| 2007-04-26 | 727 | 736 | 723 | 735 | 478,000 | 7,350 |
| 2007-04-25 | 721 | 729 | 715 | 717 | 605,000 | 7,170 |
| 2007-04-24 | 717 | 721 | 709 | 714 | 485,000 | 7,140 |
| 2007-04-23 | 741 | 745 | 725 | 726 | 272,000 | 7,260 |
| 2007-04-20 | 738 | 744 | 736 | 739 | 282,000 | 7,390 |
| 2007-04-19 | 745 | 745 | 728 | 731 | 411,000 | 7,310 |
| 2007-04-18 | 751 | 754 | 741 | 745 | 577,000 | 7,450 |
| 2007-04-17 | 774 | 774 | 752 | 755 | 478,000 | 7,550 |
| 2007-04-16 | 774 | 776 | 767 | 771 | 317,000 | 7,710 |
| 2007-04-13 | 779 | 785 | 767 | 768 | 269,000 | 7,680 |
| 2007-04-12 | 774 | 781 | 770 | 776 | 193,000 | 7,760 |
| 2007-04-11 | 788 | 793 | 778 | 785 | 265,000 | 7,850 |
| 2007-04-10 | 790 | 793 | 785 | 789 | 246,000 | 7,890 |
| 2007-04-09 | 797 | 797 | 789 | 795 | 393,000 | 7,950 |
| 2007-04-06 | 780 | 795 | 780 | 787 | 634,000 | 7,870 |
| 2007-04-05 | 754 | 780 | 752 | 776 | 652,000 | 7,760 |
| 2007-04-04 | 756 | 759 | 748 | 752 | 288,000 | 7,520 |
| 2007-04-03 | 742 | 754 | 742 | 750 | 276,000 | 7,500 |
| 2007-04-02 | 760 | 764 | 736 | 738 | 437,000 | 7,380 |
| 2007-03-30 | 763 | 763 | 753 | 761 | 202,000 | 7,610 |
| 2007-03-29 | 740 | 758 | 740 | 757 | 269,000 | 7,570 |
| 2007-03-28 | 757 | 762 | 747 | 752 | 312,000 | 7,520 |
| 2007-03-27 | 773 | 774 | 758 | 762 | 305,000 | 7,620 |
| 2007-03-26 | 778 | 778 | 772 | 776 | 222,000 | 7,760 |
| 2007-03-23 | 780 | 780 | 765 | 771 | 227,000 | 7,710 |
| 2007-03-22 | 775 | 782 | 772 | 773 | 198,000 | 7,730 |
| 2007-03-20 | 769 | 770 | 762 | 766 | 260,000 | 7,660 |
| 2007-03-19 | 758 | 768 | 757 | 763 | 167,000 | 7,630 |
| 2007-03-16 | 766 | 769 | 754 | 761 | 264,000 | 7,610 |
| 2007-03-15 | 765 | 773 | 759 | 765 | 242,000 | 7,650 |
| 2007-03-14 | 760 | 763 | 750 | 755 | 278,000 | 7,550 |
| 2007-03-13 | 786 | 786 | 774 | 775 | 321,000 | 7,750 |
| 2007-03-12 | 790 | 790 | 780 | 786 | 400,000 | 7,860 |
| 2007-03-09 | 761 | 762 | 754 | 760 | 350,000 | 7,600 |
| 2007-03-08 | 748 | 760 | 744 | 759 | 304,000 | 7,590 |
| 2007-03-07 | 771 | 771 | 746 | 748 | 434,000 | 7,480 |
| 2007-03-06 | 724 | 755 | 724 | 753 | 515,000 | 7,530 |
| 2007-03-05 | 753 | 755 | 729 | 729 | 486,000 | 7,290 |
| 2007-03-02 | 762 | 766 | 755 | 763 | 471,000 | 7,630 |
| 2007-03-01 | 774 | 778 | 753 | 764 | 935,000 | 7,640 |
| 2007-02-28 | 735 | 776 | 733 | 773 | 776,000 | 7,730 |
| 2007-02-27 | 818 | 818 | 797 | 804 | 490,000 | 8,040 |
| 2007-02-26 | 800 | 820 | 796 | 815 | 834,000 | 8,150 |
| 2007-02-23 | 800 | 800 | 791 | 795 | 577,000 | 7,950 |
| 2007-02-22 | 800 | 802 | 795 | 800 | 316,000 | 8,000 |
| 2007-02-21 | 789 | 795 | 789 | 792 | 385,000 | 7,920 |
| 2007-02-20 | 794 | 795 | 787 | 787 | 346,000 | 7,870 |
| 2007-02-19 | 803 | 803 | 790 | 794 | 515,000 | 7,940 |
| 2007-02-16 | 800 | 802 | 794 | 797 | 456,000 | 7,970 |
| 2007-02-15 | 806 | 806 | 798 | 803 | 544,000 | 8,030 |
| 2007-02-14 | 787 | 797 | 787 | 796 | 508,000 | 7,960 |
| 2007-02-13 | 785 | 791 | 778 | 784 | 797,000 | 7,840 |
| 2007-02-09 | 788 | 804 | 784 | 800 | 581,000 | 8,000 |
| 2007-02-08 | 803 | 808 | 787 | 788 | 833,000 | 7,880 |
| 2007-02-07 | 815 | 815 | 798 | 801 | 747,000 | 8,010 |
| 2007-02-06 | 806 | 810 | 796 | 801 | 570,000 | 8,010 |
| 2007-02-05 | 811 | 815 | 802 | 804 | 760,000 | 8,040 |
| 2007-02-02 | 823 | 826 | 805 | 808 | 770,000 | 8,080 |
| 2007-02-01 | 826 | 834 | 816 | 823 | 1,225,000 | 8,230 |
| 2007-01-31 | 827 | 836 | 823 | 836 | 1,117,000 | 8,360 |
| 2007-01-30 | 850 | 853 | 814 | 819 | 1,795,000 | 8,190 |
| 2007-01-29 | 865 | 868 | 847 | 856 | 1,016,000 | 8,560 |
| 2007-01-26 | 869 | 876 | 852 | 864 | 2,459,000 | 8,640 |
| 2007-01-25 | 970 | 970 | 858 | 878 | 4,226,000 | 8,780 |
| 2007-01-24 | 973 | 974 | 951 | 958 | 611,000 | 9,580 |
| 2007-01-23 | 948 | 992 | 946 | 967 | 1,077,000 | 9,670 |
| 2007-01-22 | 943 | 947 | 936 | 945 | 587,000 | 9,450 |
| 2007-01-19 | 947 | 955 | 934 | 942 | 894,000 | 9,420 |
| 2007-01-18 | 960 | 974 | 949 | 951 | 768,000 | 9,510 |
| 2007-01-17 | 956 | 967 | 946 | 964 | 704,000 | 9,640 |
| 2007-01-16 | 970 | 980 | 948 | 967 | 1,202,000 | 9,670 |
| 2007-01-15 | 993 | 994 | 971 | 983 | 1,176,000 | 9,830 |
| 2007-01-12 | 942 | 994 | 941 | 994 | 3,969,000 | 9,940 |
| 2007-01-11 | 897 | 977 | 897 | 941 | 3,920,000 | 9,410 |
| 2007-01-10 | 849 | 880 | 835 | 877 | 1,358,000 | 8,770 |
| 2007-01-09 | 843 | 858 | 842 | 842 | 374,000 | 8,420 |
| 2007-01-05 | 873 | 873 | 845 | 846 | 341,000 | 8,460 |
| 2007-01-04 | 871 | 877 | 869 | 874 | 188,000 | 8,740 |
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
