6798 SMK(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 261 | 264 | 260 | 264 | 38,000 | 2,640 |
| 2008-12-29 | 255 | 264 | 253 | 260 | 61,000 | 2,600 |
| 2008-12-26 | 249 | 256 | 249 | 256 | 64,000 | 2,560 |
| 2008-12-25 | 243 | 247 | 243 | 244 | 54,000 | 2,440 |
| 2008-12-24 | 253 | 255 | 247 | 248 | 97,000 | 2,480 |
| 2008-12-22 | 256 | 267 | 256 | 258 | 259,000 | 2,580 |
| 2008-12-19 | 257 | 257 | 246 | 247 | 170,000 | 2,470 |
| 2008-12-18 | 260 | 267 | 257 | 258 | 141,000 | 2,580 |
| 2008-12-17 | 268 | 269 | 252 | 260 | 237,000 | 2,600 |
| 2008-12-16 | 276 | 276 | 264 | 265 | 189,000 | 2,650 |
| 2008-12-15 | 273 | 275 | 272 | 273 | 237,000 | 2,730 |
| 2008-12-12 | 271 | 275 | 263 | 268 | 352,000 | 2,680 |
| 2008-12-11 | 274 | 274 | 269 | 271 | 252,000 | 2,710 |
| 2008-12-10 | 268 | 274 | 267 | 270 | 170,000 | 2,700 |
| 2008-12-09 | 273 | 273 | 266 | 268 | 124,000 | 2,680 |
| 2008-12-08 | 260 | 275 | 260 | 275 | 144,000 | 2,750 |
| 2008-12-05 | 270 | 270 | 255 | 255 | 275,000 | 2,550 |
| 2008-12-04 | 264 | 265 | 254 | 255 | 192,000 | 2,550 |
| 2008-12-03 | 273 | 274 | 262 | 264 | 372,000 | 2,640 |
| 2008-12-02 | 272 | 272 | 264 | 268 | 234,000 | 2,680 |
| 2008-12-01 | 279 | 280 | 273 | 279 | 155,000 | 2,790 |
| 2008-11-28 | 271 | 278 | 271 | 277 | 223,000 | 2,770 |
| 2008-11-27 | 272 | 277 | 269 | 270 | 256,000 | 2,700 |
| 2008-11-26 | 268 | 274 | 264 | 272 | 320,000 | 2,720 |
| 2008-11-25 | 263 | 265 | 257 | 265 | 255,000 | 2,650 |
| 2008-11-21 | 242 | 254 | 232 | 253 | 392,000 | 2,530 |
| 2008-11-20 | 247 | 253 | 240 | 243 | 357,000 | 2,430 |
| 2008-11-19 | 263 | 269 | 247 | 249 | 372,000 | 2,490 |
| 2008-11-18 | 260 | 263 | 254 | 260 | 387,000 | 2,600 |
| 2008-11-17 | 245 | 264 | 243 | 256 | 518,000 | 2,560 |
| 2008-11-14 | 242 | 247 | 238 | 245 | 593,000 | 2,450 |
| 2008-11-13 | 231 | 233 | 227 | 229 | 407,000 | 2,290 |
| 2008-11-12 | 240 | 243 | 234 | 237 | 413,000 | 2,370 |
| 2008-11-11 | 247 | 250 | 242 | 243 | 283,000 | 2,430 |
| 2008-11-10 | 252 | 255 | 246 | 251 | 352,000 | 2,510 |
| 2008-11-07 | 243 | 250 | 233 | 237 | 517,000 | 2,370 |
| 2008-11-06 | 267 | 267 | 254 | 257 | 355,000 | 2,570 |
| 2008-11-05 | 274 | 281 | 272 | 281 | 422,000 | 2,810 |
| 2008-11-04 | 245 | 260 | 245 | 259 | 328,000 | 2,590 |
| 2008-10-31 | 253 | 253 | 240 | 241 | 523,000 | 2,410 |
| 2008-10-30 | 229 | 253 | 225 | 253 | 616,000 | 2,530 |
| 2008-10-29 | 238 | 238 | 222 | 230 | 809,000 | 2,300 |
| 2008-10-28 | 219 | 221 | 197 | 213 | 1,362,000 | 2,130 |
| 2008-10-27 | 240 | 256 | 222 | 223 | 731,000 | 2,230 |
| 2008-10-24 | 269 | 272 | 241 | 245 | 719,000 | 2,450 |
| 2008-10-23 | 264 | 269 | 250 | 268 | 409,000 | 2,680 |
| 2008-10-22 | 281 | 282 | 265 | 266 | 375,000 | 2,660 |
| 2008-10-21 | 287 | 294 | 280 | 293 | 387,000 | 2,930 |
| 2008-10-20 | 260 | 276 | 259 | 272 | 429,000 | 2,720 |
| 2008-10-17 | 275 | 282 | 258 | 260 | 547,000 | 2,600 |
| 2008-10-16 | 288 | 288 | 259 | 264 | 570,000 | 2,640 |
| 2008-10-15 | 309 | 309 | 296 | 303 | 522,000 | 3,030 |
| 2008-10-14 | 308 | 308 | 291 | 304 | 522,000 | 3,040 |
| 2008-10-10 | 239 | 250 | 222 | 248 | 487,000 | 2,480 |
| 2008-10-09 | 232 | 257 | 232 | 248 | 434,000 | 2,480 |
| 2008-10-08 | 247 | 250 | 230 | 233 | 572,000 | 2,330 |
| 2008-10-07 | 250 | 270 | 242 | 260 | 638,000 | 2,600 |
| 2008-10-06 | 285 | 287 | 270 | 273 | 530,000 | 2,730 |
| 2008-10-03 | 292 | 294 | 285 | 288 | 575,000 | 2,880 |
| 2008-10-02 | 323 | 324 | 301 | 302 | 425,000 | 3,020 |
| 2008-10-01 | 343 | 345 | 319 | 322 | 478,000 | 3,220 |
| 2008-09-30 | 326 | 340 | 326 | 336 | 581,000 | 3,360 |
| 2008-09-29 | 373 | 379 | 360 | 360 | 209,000 | 3,600 |
| 2008-09-26 | 384 | 384 | 367 | 371 | 252,000 | 3,710 |
| 2008-09-25 | 376 | 378 | 369 | 374 | 139,000 | 3,740 |
| 2008-09-24 | 371 | 388 | 371 | 383 | 306,000 | 3,830 |
| 2008-09-22 | 391 | 391 | 380 | 383 | 347,000 | 3,830 |
| 2008-09-19 | 369 | 373 | 361 | 369 | 587,000 | 3,690 |
| 2008-09-18 | 346 | 360 | 336 | 353 | 601,000 | 3,530 |
| 2008-09-17 | 375 | 375 | 354 | 356 | 647,000 | 3,560 |
| 2008-09-16 | 385 | 385 | 354 | 355 | 942,000 | 3,550 |
| 2008-09-12 | 406 | 413 | 398 | 404 | 330,000 | 4,040 |
| 2008-09-11 | 417 | 418 | 402 | 402 | 242,000 | 4,020 |
| 2008-09-10 | 415 | 423 | 411 | 415 | 290,000 | 4,150 |
| 2008-09-09 | 433 | 435 | 426 | 430 | 266,000 | 4,300 |
| 2008-09-08 | 435 | 440 | 426 | 430 | 388,000 | 4,300 |
| 2008-09-05 | 411 | 427 | 406 | 426 | 383,000 | 4,260 |
| 2008-09-04 | 429 | 433 | 421 | 423 | 422,000 | 4,230 |
| 2008-09-03 | 441 | 441 | 420 | 426 | 426,000 | 4,260 |
| 2008-09-02 | 453 | 456 | 435 | 438 | 418,000 | 4,380 |
| 2008-09-01 | 472 | 482 | 458 | 458 | 240,000 | 4,580 |
| 2008-08-29 | 467 | 475 | 467 | 475 | 313,000 | 4,750 |
| 2008-08-28 | 466 | 468 | 459 | 463 | 223,000 | 4,630 |
| 2008-08-27 | 468 | 468 | 464 | 465 | 117,000 | 4,650 |
| 2008-08-26 | 464 | 469 | 457 | 469 | 220,000 | 4,690 |
| 2008-08-25 | 464 | 469 | 461 | 463 | 162,000 | 4,630 |
| 2008-08-22 | 465 | 465 | 454 | 459 | 251,000 | 4,590 |
| 2008-08-21 | 478 | 479 | 458 | 465 | 314,000 | 4,650 |
| 2008-08-20 | 471 | 484 | 471 | 481 | 173,000 | 4,810 |
| 2008-08-19 | 490 | 492 | 477 | 480 | 181,000 | 4,800 |
| 2008-08-18 | 495 | 501 | 491 | 491 | 256,000 | 4,910 |
| 2008-08-15 | 484 | 491 | 480 | 490 | 215,000 | 4,900 |
| 2008-08-14 | 483 | 489 | 478 | 479 | 237,000 | 4,790 |
| 2008-08-13 | 500 | 501 | 483 | 486 | 370,000 | 4,860 |
| 2008-08-12 | 511 | 518 | 506 | 506 | 141,000 | 5,060 |
| 2008-08-11 | 508 | 520 | 508 | 514 | 298,000 | 5,140 |
| 2008-08-08 | 507 | 515 | 505 | 511 | 323,000 | 5,110 |
| 2008-08-07 | 516 | 525 | 509 | 522 | 275,000 | 5,220 |
| 2008-08-06 | 509 | 528 | 509 | 521 | 377,000 | 5,210 |
| 2008-08-05 | 501 | 517 | 501 | 504 | 323,000 | 5,040 |
| 2008-08-04 | 522 | 524 | 505 | 506 | 280,000 | 5,060 |
| 2008-08-01 | 532 | 534 | 523 | 524 | 348,000 | 5,240 |
| 2008-07-31 | 543 | 543 | 533 | 542 | 325,000 | 5,420 |
| 2008-07-30 | 550 | 550 | 534 | 538 | 571,000 | 5,380 |
| 2008-07-29 | 540 | 542 | 526 | 540 | 574,000 | 5,400 |
| 2008-07-28 | 527 | 554 | 526 | 552 | 1,072,000 | 5,520 |
| 2008-07-25 | 510 | 554 | 508 | 522 | 1,869,000 | 5,220 |
| 2008-07-24 | 503 | 517 | 503 | 513 | 278,000 | 5,130 |
| 2008-07-23 | 505 | 505 | 494 | 499 | 373,000 | 4,990 |
| 2008-07-22 | 488 | 495 | 485 | 494 | 262,000 | 4,940 |
| 2008-07-18 | 495 | 502 | 474 | 478 | 518,000 | 4,780 |
| 2008-07-17 | 506 | 509 | 500 | 501 | 205,000 | 5,010 |
| 2008-07-16 | 503 | 509 | 491 | 492 | 272,000 | 4,920 |
| 2008-07-15 | 501 | 514 | 496 | 498 | 425,000 | 4,980 |
| 2008-07-14 | 496 | 506 | 492 | 494 | 229,000 | 4,940 |
| 2008-07-11 | 499 | 505 | 493 | 498 | 190,000 | 4,980 |
| 2008-07-10 | 491 | 506 | 491 | 494 | 403,000 | 4,940 |
| 2008-07-09 | 519 | 525 | 505 | 505 | 327,000 | 5,050 |
| 2008-07-08 | 524 | 526 | 510 | 511 | 340,000 | 5,110 |
| 2008-07-07 | 514 | 526 | 510 | 524 | 256,000 | 5,240 |
| 2008-07-04 | 509 | 519 | 507 | 517 | 486,000 | 5,170 |
| 2008-07-03 | 511 | 513 | 500 | 507 | 783,000 | 5,070 |
| 2008-07-02 | 518 | 529 | 512 | 517 | 606,000 | 5,170 |
| 2008-07-01 | 512 | 525 | 512 | 519 | 485,000 | 5,190 |
| 2008-06-30 | 526 | 527 | 506 | 506 | 961,000 | 5,060 |
| 2008-06-27 | 543 | 547 | 531 | 536 | 651,000 | 5,360 |
| 2008-06-26 | 582 | 586 | 562 | 563 | 403,000 | 5,630 |
| 2008-06-25 | 580 | 583 | 568 | 582 | 345,000 | 5,820 |
| 2008-06-24 | 581 | 587 | 581 | 581 | 222,000 | 5,810 |
| 2008-06-23 | 593 | 593 | 576 | 585 | 459,000 | 5,850 |
| 2008-06-20 | 609 | 609 | 588 | 591 | 356,000 | 5,910 |
| 2008-06-19 | 612 | 615 | 600 | 602 | 405,000 | 6,020 |
| 2008-06-18 | 597 | 621 | 595 | 618 | 912,000 | 6,180 |
| 2008-06-17 | 600 | 600 | 586 | 595 | 671,000 | 5,950 |
| 2008-06-16 | 602 | 603 | 585 | 601 | 808,000 | 6,010 |
| 2008-06-13 | 577 | 593 | 572 | 589 | 810,000 | 5,890 |
| 2008-06-12 | 567 | 577 | 564 | 573 | 477,000 | 5,730 |
| 2008-06-11 | 567 | 578 | 565 | 577 | 386,000 | 5,770 |
| 2008-06-10 | 588 | 589 | 564 | 566 | 324,000 | 5,660 |
| 2008-06-09 | 559 | 583 | 559 | 580 | 580,000 | 5,800 |
| 2008-06-06 | 610 | 611 | 592 | 593 | 538,000 | 5,930 |
| 2008-06-05 | 604 | 608 | 587 | 594 | 925,000 | 5,940 |
| 2008-06-04 | 576 | 585 | 575 | 582 | 488,000 | 5,820 |
| 2008-06-03 | 566 | 579 | 566 | 572 | 470,000 | 5,720 |
| 2008-06-02 | 579 | 588 | 571 | 584 | 1,096,000 | 5,840 |
| 2008-05-30 | 541 | 559 | 538 | 559 | 896,000 | 5,590 |
| 2008-05-29 | 527 | 538 | 521 | 537 | 618,000 | 5,370 |
| 2008-05-28 | 529 | 530 | 516 | 517 | 389,000 | 5,170 |
| 2008-05-27 | 530 | 535 | 522 | 528 | 364,000 | 5,280 |
| 2008-05-26 | 542 | 542 | 530 | 530 | 342,000 | 5,300 |
| 2008-05-23 | 548 | 553 | 541 | 542 | 467,000 | 5,420 |
| 2008-05-22 | 534 | 547 | 529 | 545 | 755,000 | 5,450 |
| 2008-05-21 | 535 | 537 | 527 | 532 | 626,000 | 5,320 |
| 2008-05-20 | 545 | 545 | 533 | 540 | 665,000 | 5,400 |
| 2008-05-19 | 545 | 550 | 541 | 544 | 586,000 | 5,440 |
| 2008-05-16 | 542 | 549 | 535 | 542 | 908,000 | 5,420 |
| 2008-05-15 | 539 | 539 | 531 | 536 | 1,128,000 | 5,360 |
| 2008-05-14 | 508 | 523 | 505 | 521 | 877,000 | 5,210 |
| 2008-05-13 | 518 | 519 | 500 | 509 | 765,000 | 5,090 |
| 2008-05-12 | 499 | 520 | 493 | 518 | 656,000 | 5,180 |
| 2008-05-09 | 536 | 541 | 508 | 509 | 1,157,000 | 5,090 |
| 2008-05-08 | 516 | 534 | 514 | 533 | 815,000 | 5,330 |
| 2008-05-07 | 535 | 537 | 514 | 521 | 1,798,000 | 5,210 |
| 2008-05-02 | 488 | 528 | 487 | 525 | 2,602,000 | 5,250 |
| 2008-05-01 | 474 | 480 | 468 | 476 | 911,000 | 4,760 |
| 2008-04-30 | 477 | 483 | 466 | 474 | 2,153,000 | 4,740 |
| 2008-04-28 | 478 | 488 | 477 | 487 | 2,557,000 | 4,870 |
| 2008-04-25 | 439 | 475 | 432 | 468 | 3,498,000 | 4,680 |
| 2008-04-24 | 420 | 429 | 418 | 429 | 1,181,000 | 4,290 |
| 2008-04-23 | 419 | 420 | 416 | 417 | 1,056,000 | 4,170 |
| 2008-04-22 | 420 | 422 | 417 | 419 | 902,000 | 4,190 |
| 2008-04-21 | 425 | 427 | 420 | 420 | 1,087,000 | 4,200 |
| 2008-04-18 | 417 | 423 | 414 | 415 | 1,169,000 | 4,150 |
| 2008-04-17 | 426 | 426 | 417 | 418 | 1,438,000 | 4,180 |
| 2008-04-16 | 433 | 434 | 410 | 416 | 3,444,000 | 4,160 |
| 2008-04-15 | 448 | 448 | 428 | 428 | 3,216,000 | 4,280 |
| 2008-04-14 | 534 | 538 | 526 | 528 | 316,000 | 5,280 |
| 2008-04-11 | 550 | 566 | 536 | 544 | 1,075,000 | 5,440 |
| 2008-04-10 | 534 | 536 | 520 | 525 | 468,000 | 5,250 |
| 2008-04-09 | 535 | 538 | 523 | 531 | 350,000 | 5,310 |
| 2008-04-08 | 545 | 551 | 531 | 533 | 378,000 | 5,330 |
| 2008-04-07 | 552 | 553 | 542 | 549 | 331,000 | 5,490 |
| 2008-04-04 | 553 | 566 | 547 | 552 | 607,000 | 5,520 |
| 2008-04-03 | 549 | 557 | 540 | 547 | 640,000 | 5,470 |
| 2008-04-02 | 548 | 548 | 536 | 541 | 341,000 | 5,410 |
| 2008-04-01 | 522 | 533 | 516 | 523 | 455,000 | 5,230 |
| 2008-03-31 | 525 | 530 | 511 | 525 | 367,000 | 5,250 |
| 2008-03-28 | 514 | 534 | 514 | 523 | 691,000 | 5,230 |
| 2008-03-27 | 548 | 551 | 506 | 524 | 624,000 | 5,240 |
| 2008-03-26 | 557 | 561 | 553 | 558 | 328,000 | 5,580 |
| 2008-03-25 | 570 | 571 | 557 | 564 | 364,000 | 5,640 |
| 2008-03-24 | 537 | 560 | 532 | 548 | 848,000 | 5,480 |
| 2008-03-21 | 519 | 537 | 519 | 537 | 384,000 | 5,370 |
| 2008-03-19 | 516 | 521 | 502 | 514 | 522,000 | 5,140 |
| 2008-03-18 | 509 | 509 | 489 | 501 | 320,000 | 5,010 |
| 2008-03-17 | 499 | 503 | 485 | 496 | 390,000 | 4,960 |
| 2008-03-14 | 536 | 539 | 516 | 517 | 534,000 | 5,170 |
| 2008-03-13 | 545 | 549 | 520 | 526 | 428,000 | 5,260 |
| 2008-03-12 | 574 | 574 | 551 | 553 | 380,000 | 5,530 |
| 2008-03-11 | 516 | 545 | 515 | 544 | 670,000 | 5,440 |
| 2008-03-10 | 559 | 559 | 522 | 526 | 398,000 | 5,260 |
| 2008-03-07 | 570 | 570 | 559 | 563 | 412,000 | 5,630 |
| 2008-03-06 | 569 | 590 | 569 | 582 | 464,000 | 5,820 |
| 2008-03-05 | 565 | 571 | 564 | 566 | 404,000 | 5,660 |
| 2008-03-04 | 586 | 588 | 562 | 573 | 621,000 | 5,730 |
| 2008-03-03 | 605 | 605 | 585 | 589 | 687,000 | 5,890 |
| 2008-02-29 | 624 | 637 | 607 | 624 | 999,000 | 6,240 |
| 2008-02-28 | 628 | 635 | 623 | 624 | 720,000 | 6,240 |
| 2008-02-27 | 645 | 655 | 625 | 628 | 746,000 | 6,280 |
| 2008-02-26 | 663 | 663 | 638 | 638 | 373,000 | 6,380 |
| 2008-02-25 | 641 | 652 | 638 | 644 | 333,000 | 6,440 |
| 2008-02-22 | 651 | 651 | 628 | 633 | 477,000 | 6,330 |
| 2008-02-21 | 647 | 656 | 643 | 645 | 620,000 | 6,450 |
| 2008-02-20 | 665 | 676 | 644 | 645 | 348,000 | 6,450 |
| 2008-02-19 | 669 | 671 | 660 | 668 | 213,000 | 6,680 |
| 2008-02-18 | 666 | 682 | 657 | 660 | 418,000 | 6,600 |
| 2008-02-15 | 649 | 662 | 634 | 656 | 451,000 | 6,560 |
| 2008-02-14 | 640 | 652 | 640 | 649 | 377,000 | 6,490 |
| 2008-02-13 | 635 | 638 | 621 | 622 | 433,000 | 6,220 |
| 2008-02-12 | 625 | 628 | 613 | 618 | 279,000 | 6,180 |
| 2008-02-08 | 644 | 650 | 625 | 625 | 271,000 | 6,250 |
| 2008-02-07 | 642 | 657 | 629 | 637 | 414,000 | 6,370 |
| 2008-02-06 | 655 | 663 | 645 | 645 | 567,000 | 6,450 |
| 2008-02-05 | 675 | 682 | 664 | 666 | 548,000 | 6,660 |
| 2008-02-04 | 682 | 687 | 671 | 675 | 348,000 | 6,750 |
| 2008-02-01 | 659 | 676 | 652 | 663 | 611,000 | 6,630 |
| 2008-01-31 | 636 | 658 | 620 | 656 | 661,000 | 6,560 |
| 2008-01-30 | 676 | 679 | 633 | 636 | 1,075,000 | 6,360 |
| 2008-01-29 | 681 | 700 | 672 | 678 | 734,000 | 6,780 |
| 2008-01-28 | 693 | 708 | 662 | 666 | 837,000 | 6,660 |
| 2008-01-25 | 707 | 735 | 707 | 720 | 535,000 | 7,200 |
| 2008-01-24 | 702 | 719 | 681 | 695 | 556,000 | 6,950 |
| 2008-01-23 | 726 | 728 | 676 | 690 | 613,000 | 6,900 |
| 2008-01-22 | 700 | 702 | 662 | 666 | 881,000 | 6,660 |
| 2008-01-21 | 744 | 745 | 711 | 712 | 682,000 | 7,120 |
| 2008-01-18 | 740 | 766 | 727 | 764 | 860,000 | 7,640 |
| 2008-01-17 | 755 | 777 | 740 | 773 | 508,000 | 7,730 |
| 2008-01-16 | 799 | 799 | 762 | 765 | 692,000 | 7,650 |
| 2008-01-15 | 866 | 866 | 798 | 798 | 567,000 | 7,980 |
| 2008-01-11 | 872 | 874 | 849 | 853 | 324,000 | 8,530 |
| 2008-01-10 | 884 | 884 | 863 | 863 | 244,000 | 8,630 |
| 2008-01-09 | 866 | 887 | 856 | 883 | 485,000 | 8,830 |
| 2008-01-08 | 874 | 883 | 865 | 880 | 418,000 | 8,800 |
| 2008-01-07 | 872 | 891 | 859 | 884 | 389,000 | 8,840 |
| 2008-01-04 | 910 | 913 | 891 | 892 | 216,000 | 8,920 |
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
