6798 SMK(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 535 | 537 | 531 | 534 | 243,000 | 5,340 |
| 2009-12-29 | 541 | 546 | 533 | 537 | 342,000 | 5,370 |
| 2009-12-28 | 546 | 551 | 539 | 540 | 496,000 | 5,400 |
| 2009-12-25 | 551 | 552 | 543 | 543 | 369,000 | 5,430 |
| 2009-12-24 | 553 | 553 | 542 | 549 | 473,000 | 5,490 |
| 2009-12-22 | 544 | 548 | 537 | 546 | 388,000 | 5,460 |
| 2009-12-21 | 537 | 539 | 529 | 539 | 411,000 | 5,390 |
| 2009-12-18 | 516 | 535 | 515 | 535 | 430,000 | 5,350 |
| 2009-12-17 | 527 | 530 | 524 | 526 | 283,000 | 5,260 |
| 2009-12-16 | 530 | 537 | 523 | 524 | 478,000 | 5,240 |
| 2009-12-15 | 526 | 535 | 520 | 528 | 501,000 | 5,280 |
| 2009-12-14 | 520 | 525 | 513 | 522 | 527,000 | 5,220 |
| 2009-12-11 | 505 | 516 | 504 | 512 | 866,000 | 5,120 |
| 2009-12-10 | 520 | 527 | 496 | 496 | 1,328,000 | 4,960 |
| 2009-12-09 | 540 | 542 | 513 | 523 | 1,145,000 | 5,230 |
| 2009-12-08 | 538 | 556 | 536 | 553 | 553,000 | 5,530 |
| 2009-12-07 | 540 | 548 | 534 | 548 | 808,000 | 5,480 |
| 2009-12-04 | 532 | 532 | 510 | 515 | 556,000 | 5,150 |
| 2009-12-03 | 512 | 522 | 508 | 522 | 498,000 | 5,220 |
| 2009-12-02 | 491 | 504 | 487 | 502 | 636,000 | 5,020 |
| 2009-12-01 | 463 | 486 | 456 | 486 | 543,000 | 4,860 |
| 2009-11-30 | 457 | 478 | 457 | 468 | 605,000 | 4,680 |
| 2009-11-27 | 451 | 452 | 436 | 443 | 348,000 | 4,430 |
| 2009-11-26 | 461 | 469 | 459 | 466 | 278,000 | 4,660 |
| 2009-11-25 | 471 | 474 | 460 | 468 | 652,000 | 4,680 |
| 2009-11-24 | 483 | 497 | 475 | 477 | 639,000 | 4,770 |
| 2009-11-20 | 473 | 484 | 463 | 471 | 1,070,000 | 4,710 |
| 2009-11-19 | 506 | 506 | 476 | 482 | 798,000 | 4,820 |
| 2009-11-18 | 513 | 533 | 502 | 505 | 702,000 | 5,050 |
| 2009-11-17 | 517 | 519 | 507 | 511 | 487,000 | 5,110 |
| 2009-11-16 | 511 | 515 | 495 | 512 | 652,000 | 5,120 |
| 2009-11-13 | 525 | 528 | 516 | 516 | 364,000 | 5,160 |
| 2009-11-12 | 552 | 553 | 526 | 535 | 317,000 | 5,350 |
| 2009-11-11 | 551 | 558 | 542 | 550 | 334,000 | 5,500 |
| 2009-11-10 | 549 | 557 | 542 | 550 | 450,000 | 5,500 |
| 2009-11-09 | 544 | 544 | 532 | 535 | 486,000 | 5,350 |
| 2009-11-06 | 560 | 565 | 545 | 548 | 508,000 | 5,480 |
| 2009-11-05 | 566 | 567 | 541 | 550 | 499,000 | 5,500 |
| 2009-11-04 | 580 | 583 | 566 | 573 | 362,000 | 5,730 |
| 2009-11-02 | 562 | 575 | 561 | 570 | 311,000 | 5,700 |
| 2009-10-30 | 575 | 584 | 569 | 582 | 445,000 | 5,820 |
| 2009-10-29 | 554 | 570 | 551 | 561 | 843,000 | 5,610 |
| 2009-10-28 | 612 | 612 | 576 | 584 | 690,000 | 5,840 |
| 2009-10-27 | 603 | 615 | 592 | 612 | 1,647,000 | 6,120 |
| 2009-10-26 | 591 | 606 | 587 | 606 | 911,000 | 6,060 |
| 2009-10-23 | 586 | 590 | 577 | 586 | 611,000 | 5,860 |
| 2009-10-22 | 567 | 575 | 563 | 575 | 355,000 | 5,750 |
| 2009-10-21 | 556 | 573 | 556 | 572 | 364,000 | 5,720 |
| 2009-10-20 | 562 | 571 | 560 | 565 | 335,000 | 5,650 |
| 2009-10-19 | 553 | 556 | 538 | 552 | 394,000 | 5,520 |
| 2009-10-16 | 565 | 567 | 551 | 554 | 306,000 | 5,540 |
| 2009-10-15 | 575 | 582 | 560 | 565 | 339,000 | 5,650 |
| 2009-10-14 | 577 | 582 | 559 | 565 | 339,000 | 5,650 |
| 2009-10-13 | 582 | 584 | 577 | 582 | 248,000 | 5,820 |
| 2009-10-09 | 557 | 576 | 554 | 572 | 599,000 | 5,720 |
| 2009-10-08 | 559 | 559 | 544 | 552 | 294,000 | 5,520 |
| 2009-10-07 | 534 | 549 | 530 | 548 | 351,000 | 5,480 |
| 2009-10-06 | 518 | 533 | 514 | 524 | 381,000 | 5,240 |
| 2009-10-05 | 528 | 531 | 507 | 513 | 431,000 | 5,130 |
| 2009-10-02 | 525 | 525 | 512 | 523 | 581,000 | 5,230 |
| 2009-10-01 | 572 | 575 | 545 | 550 | 532,000 | 5,500 |
| 2009-09-30 | 580 | 584 | 573 | 579 | 225,000 | 5,790 |
| 2009-09-29 | 579 | 587 | 571 | 578 | 321,000 | 5,780 |
| 2009-09-28 | 590 | 590 | 564 | 574 | 605,000 | 5,740 |
| 2009-09-25 | 620 | 620 | 608 | 610 | 328,000 | 6,100 |
| 2009-09-24 | 606 | 619 | 599 | 619 | 448,000 | 6,190 |
| 2009-09-18 | 613 | 616 | 595 | 605 | 439,000 | 6,050 |
| 2009-09-17 | 605 | 614 | 598 | 604 | 446,000 | 6,040 |
| 2009-09-16 | 580 | 612 | 578 | 603 | 667,000 | 6,030 |
| 2009-09-15 | 596 | 607 | 574 | 586 | 835,000 | 5,860 |
| 2009-09-14 | 625 | 625 | 597 | 603 | 462,000 | 6,030 |
| 2009-09-11 | 635 | 645 | 618 | 624 | 882,000 | 6,240 |
| 2009-09-10 | 610 | 635 | 608 | 633 | 1,272,000 | 6,330 |
| 2009-09-09 | 608 | 620 | 600 | 603 | 594,000 | 6,030 |
| 2009-09-08 | 607 | 627 | 605 | 609 | 1,239,000 | 6,090 |
| 2009-09-07 | 596 | 602 | 587 | 596 | 356,000 | 5,960 |
| 2009-09-04 | 600 | 604 | 589 | 592 | 397,000 | 5,920 |
| 2009-09-03 | 592 | 598 | 587 | 597 | 443,000 | 5,970 |
| 2009-09-02 | 590 | 594 | 586 | 588 | 391,000 | 5,880 |
| 2009-09-01 | 591 | 605 | 586 | 600 | 323,000 | 6,000 |
| 2009-08-31 | 606 | 611 | 586 | 591 | 352,000 | 5,910 |
| 2009-08-28 | 602 | 611 | 595 | 600 | 537,000 | 6,000 |
| 2009-08-27 | 614 | 615 | 585 | 592 | 923,000 | 5,920 |
| 2009-08-26 | 633 | 633 | 608 | 611 | 891,000 | 6,110 |
| 2009-08-25 | 620 | 633 | 612 | 629 | 712,000 | 6,290 |
| 2009-08-24 | 611 | 624 | 607 | 621 | 546,000 | 6,210 |
| 2009-08-21 | 632 | 637 | 598 | 603 | 952,000 | 6,030 |
| 2009-08-20 | 614 | 629 | 590 | 625 | 839,000 | 6,250 |
| 2009-08-19 | 658 | 665 | 622 | 624 | 1,194,000 | 6,240 |
| 2009-08-18 | 620 | 650 | 618 | 650 | 1,783,000 | 6,500 |
| 2009-08-17 | 608 | 632 | 602 | 626 | 1,505,000 | 6,260 |
| 2009-08-14 | 590 | 624 | 585 | 604 | 1,572,000 | 6,040 |
| 2009-08-13 | 576 | 589 | 576 | 587 | 771,000 | 5,870 |
| 2009-08-12 | 561 | 578 | 558 | 571 | 836,000 | 5,710 |
| 2009-08-11 | 568 | 570 | 557 | 566 | 350,000 | 5,660 |
| 2009-08-10 | 570 | 575 | 561 | 567 | 622,000 | 5,670 |
| 2009-08-07 | 555 | 564 | 548 | 560 | 776,000 | 5,600 |
| 2009-08-06 | 531 | 560 | 528 | 552 | 957,000 | 5,520 |
| 2009-08-05 | 543 | 554 | 518 | 525 | 1,282,000 | 5,250 |
| 2009-08-04 | 566 | 568 | 543 | 546 | 630,000 | 5,460 |
| 2009-08-03 | 545 | 565 | 540 | 554 | 1,548,000 | 5,540 |
| 2009-07-31 | 539 | 545 | 527 | 535 | 819,000 | 5,350 |
| 2009-07-30 | 544 | 546 | 528 | 534 | 761,000 | 5,340 |
| 2009-07-29 | 534 | 553 | 532 | 544 | 1,181,000 | 5,440 |
| 2009-07-28 | 502 | 547 | 492 | 544 | 3,233,000 | 5,440 |
| 2009-07-27 | 471 | 533 | 470 | 514 | 4,891,000 | 5,140 |
| 2009-07-24 | 460 | 462 | 451 | 459 | 468,000 | 4,590 |
| 2009-07-23 | 450 | 463 | 444 | 453 | 593,000 | 4,530 |
| 2009-07-22 | 435 | 451 | 427 | 451 | 673,000 | 4,510 |
| 2009-07-21 | 422 | 432 | 416 | 431 | 437,000 | 4,310 |
| 2009-07-17 | 434 | 435 | 409 | 417 | 567,000 | 4,170 |
| 2009-07-16 | 429 | 432 | 424 | 429 | 434,000 | 4,290 |
| 2009-07-15 | 420 | 426 | 409 | 416 | 428,000 | 4,160 |
| 2009-07-14 | 406 | 424 | 406 | 413 | 510,000 | 4,130 |
| 2009-07-13 | 423 | 423 | 391 | 394 | 715,000 | 3,940 |
| 2009-07-10 | 431 | 445 | 417 | 422 | 879,000 | 4,220 |
| 2009-07-09 | 397 | 434 | 396 | 431 | 1,058,000 | 4,310 |
| 2009-07-08 | 422 | 423 | 406 | 406 | 763,000 | 4,060 |
| 2009-07-07 | 445 | 450 | 425 | 427 | 673,000 | 4,270 |
| 2009-07-06 | 478 | 478 | 444 | 455 | 1,208,000 | 4,550 |
| 2009-07-03 | 450 | 479 | 447 | 479 | 1,255,000 | 4,790 |
| 2009-07-02 | 454 | 460 | 450 | 460 | 978,000 | 4,600 |
| 2009-07-01 | 430 | 448 | 426 | 442 | 1,163,000 | 4,420 |
| 2009-06-30 | 422 | 434 | 413 | 420 | 849,000 | 4,200 |
| 2009-06-29 | 422 | 446 | 401 | 412 | 1,797,000 | 4,120 |
| 2009-06-26 | 395 | 419 | 389 | 412 | 1,447,000 | 4,120 |
| 2009-06-25 | 395 | 402 | 381 | 391 | 1,869,000 | 3,910 |
| 2009-06-24 | 335 | 392 | 335 | 385 | 1,770,000 | 3,850 |
| 2009-06-23 | 322 | 331 | 321 | 330 | 119,000 | 3,300 |
| 2009-06-22 | 336 | 342 | 334 | 337 | 92,000 | 3,370 |
| 2009-06-19 | 342 | 344 | 335 | 336 | 178,000 | 3,360 |
| 2009-06-18 | 346 | 348 | 338 | 342 | 176,000 | 3,420 |
| 2009-06-17 | 333 | 345 | 333 | 344 | 108,000 | 3,440 |
| 2009-06-16 | 346 | 346 | 338 | 338 | 274,000 | 3,380 |
| 2009-06-15 | 358 | 361 | 354 | 356 | 135,000 | 3,560 |
| 2009-06-12 | 360 | 362 | 356 | 358 | 300,000 | 3,580 |
| 2009-06-11 | 365 | 365 | 360 | 361 | 119,000 | 3,610 |
| 2009-06-10 | 353 | 365 | 353 | 361 | 193,000 | 3,610 |
| 2009-06-09 | 359 | 361 | 352 | 357 | 198,000 | 3,570 |
| 2009-06-08 | 364 | 366 | 354 | 356 | 228,000 | 3,560 |
| 2009-06-05 | 361 | 361 | 351 | 355 | 243,000 | 3,550 |
| 2009-06-04 | 356 | 363 | 354 | 356 | 318,000 | 3,560 |
| 2009-06-03 | 356 | 368 | 351 | 355 | 615,000 | 3,550 |
| 2009-06-02 | 349 | 352 | 345 | 348 | 308,000 | 3,480 |
| 2009-06-01 | 337 | 345 | 337 | 340 | 296,000 | 3,400 |
| 2009-05-29 | 341 | 342 | 336 | 337 | 257,000 | 3,370 |
| 2009-05-28 | 340 | 347 | 339 | 345 | 141,000 | 3,450 |
| 2009-05-27 | 349 | 349 | 342 | 345 | 139,000 | 3,450 |
| 2009-05-26 | 347 | 347 | 341 | 343 | 165,000 | 3,430 |
| 2009-05-25 | 342 | 349 | 341 | 349 | 180,000 | 3,490 |
| 2009-05-22 | 342 | 347 | 340 | 346 | 148,000 | 3,460 |
| 2009-05-21 | 338 | 345 | 337 | 344 | 149,000 | 3,440 |
| 2009-05-20 | 337 | 346 | 335 | 346 | 201,000 | 3,460 |
| 2009-05-19 | 336 | 349 | 335 | 339 | 295,000 | 3,390 |
| 2009-05-18 | 328 | 331 | 322 | 329 | 198,000 | 3,290 |
| 2009-05-15 | 330 | 338 | 325 | 336 | 216,000 | 3,360 |
| 2009-05-14 | 341 | 341 | 331 | 334 | 384,000 | 3,340 |
| 2009-05-13 | 359 | 359 | 347 | 351 | 249,000 | 3,510 |
| 2009-05-12 | 355 | 363 | 349 | 357 | 439,000 | 3,570 |
| 2009-05-11 | 349 | 360 | 342 | 358 | 793,000 | 3,580 |
| 2009-05-08 | 325 | 355 | 323 | 348 | 1,000,000 | 3,480 |
| 2009-05-07 | 326 | 329 | 319 | 320 | 360,000 | 3,200 |
| 2009-05-01 | 311 | 317 | 308 | 316 | 270,000 | 3,160 |
| 2009-04-30 | 306 | 318 | 306 | 316 | 614,000 | 3,160 |
| 2009-04-28 | 306 | 319 | 305 | 311 | 1,286,000 | 3,110 |
| 2009-04-27 | 283 | 322 | 275 | 305 | 2,209,000 | 3,050 |
| 2009-04-24 | 288 | 289 | 278 | 279 | 332,000 | 2,790 |
| 2009-04-23 | 270 | 284 | 267 | 282 | 443,000 | 2,820 |
| 2009-04-22 | 265 | 274 | 265 | 272 | 337,000 | 2,720 |
| 2009-04-21 | 250 | 261 | 250 | 260 | 247,000 | 2,600 |
| 2009-04-20 | 255 | 260 | 253 | 259 | 94,000 | 2,590 |
| 2009-04-17 | 248 | 254 | 247 | 253 | 136,000 | 2,530 |
| 2009-04-16 | 244 | 251 | 244 | 246 | 259,000 | 2,460 |
| 2009-04-15 | 250 | 250 | 242 | 243 | 218,000 | 2,430 |
| 2009-04-14 | 253 | 254 | 244 | 254 | 222,000 | 2,540 |
| 2009-04-13 | 251 | 254 | 248 | 254 | 190,000 | 2,540 |
| 2009-04-10 | 246 | 251 | 242 | 248 | 213,000 | 2,480 |
| 2009-04-09 | 239 | 247 | 239 | 247 | 146,000 | 2,470 |
| 2009-04-08 | 240 | 241 | 233 | 234 | 188,000 | 2,340 |
| 2009-04-07 | 244 | 246 | 238 | 246 | 266,000 | 2,460 |
| 2009-04-06 | 244 | 245 | 238 | 242 | 299,000 | 2,420 |
| 2009-04-03 | 238 | 240 | 231 | 234 | 257,000 | 2,340 |
| 2009-04-02 | 223 | 231 | 220 | 230 | 352,000 | 2,300 |
| 2009-04-01 | 214 | 218 | 211 | 218 | 219,000 | 2,180 |
| 2009-03-31 | 215 | 221 | 210 | 211 | 317,000 | 2,110 |
| 2009-03-30 | 230 | 233 | 224 | 225 | 316,000 | 2,250 |
| 2009-03-27 | 234 | 236 | 229 | 229 | 504,000 | 2,290 |
| 2009-03-26 | 209 | 225 | 208 | 224 | 345,000 | 2,240 |
| 2009-03-25 | 215 | 215 | 210 | 212 | 166,000 | 2,120 |
| 2009-03-24 | 216 | 216 | 210 | 215 | 259,000 | 2,150 |
| 2009-03-23 | 199 | 207 | 196 | 206 | 195,000 | 2,060 |
| 2009-03-19 | 204 | 205 | 201 | 202 | 145,000 | 2,020 |
| 2009-03-18 | 214 | 215 | 203 | 205 | 442,000 | 2,050 |
| 2009-03-17 | 198 | 218 | 198 | 215 | 753,000 | 2,150 |
| 2009-03-16 | 188 | 203 | 187 | 198 | 864,000 | 1,980 |
| 2009-03-13 | 182 | 190 | 182 | 184 | 1,102,000 | 1,840 |
| 2009-03-12 | 166 | 173 | 165 | 169 | 293,000 | 1,690 |
| 2009-03-11 | 167 | 169 | 165 | 166 | 82,000 | 1,660 |
| 2009-03-10 | 159 | 163 | 158 | 163 | 114,000 | 1,630 |
| 2009-03-09 | 158 | 159 | 157 | 157 | 56,000 | 1,570 |
| 2009-03-06 | 160 | 165 | 159 | 160 | 153,000 | 1,600 |
| 2009-03-05 | 163 | 176 | 163 | 165 | 327,000 | 1,650 |
| 2009-03-04 | 161 | 165 | 157 | 163 | 323,000 | 1,630 |
| 2009-03-03 | 159 | 160 | 154 | 156 | 219,000 | 1,560 |
| 2009-03-02 | 162 | 162 | 153 | 158 | 236,000 | 1,580 |
| 2009-02-27 | 156 | 160 | 155 | 160 | 215,000 | 1,600 |
| 2009-02-26 | 158 | 160 | 156 | 157 | 135,000 | 1,570 |
| 2009-02-25 | 165 | 165 | 155 | 159 | 199,000 | 1,590 |
| 2009-02-24 | 158 | 163 | 156 | 162 | 202,000 | 1,620 |
| 2009-02-23 | 167 | 170 | 160 | 162 | 533,000 | 1,620 |
| 2009-02-20 | 160 | 168 | 155 | 160 | 320,000 | 1,600 |
| 2009-02-19 | 160 | 163 | 159 | 160 | 562,000 | 1,600 |
| 2009-02-18 | 160 | 161 | 155 | 159 | 192,000 | 1,590 |
| 2009-02-17 | 169 | 169 | 161 | 162 | 250,000 | 1,620 |
| 2009-02-16 | 165 | 169 | 162 | 165 | 309,000 | 1,650 |
| 2009-02-13 | 166 | 168 | 161 | 168 | 503,000 | 1,680 |
| 2009-02-12 | 171 | 174 | 165 | 168 | 454,000 | 1,680 |
| 2009-02-10 | 178 | 180 | 172 | 176 | 301,000 | 1,760 |
| 2009-02-09 | 182 | 185 | 177 | 179 | 521,000 | 1,790 |
| 2009-02-06 | 194 | 194 | 181 | 184 | 472,000 | 1,840 |
| 2009-02-05 | 194 | 197 | 188 | 191 | 653,000 | 1,910 |
| 2009-02-04 | 184 | 205 | 182 | 200 | 1,152,000 | 2,000 |
| 2009-02-03 | 187 | 190 | 181 | 184 | 501,000 | 1,840 |
| 2009-02-02 | 202 | 202 | 188 | 188 | 468,000 | 1,880 |
| 2009-01-30 | 204 | 206 | 203 | 204 | 296,000 | 2,040 |
| 2009-01-29 | 211 | 213 | 203 | 208 | 537,000 | 2,080 |
| 2009-01-28 | 204 | 210 | 200 | 208 | 551,000 | 2,080 |
| 2009-01-27 | 200 | 209 | 200 | 209 | 858,000 | 2,090 |
| 2009-01-26 | 245 | 245 | 203 | 210 | 1,245,000 | 2,100 |
| 2009-01-23 | 273 | 273 | 252 | 252 | 283,000 | 2,520 |
| 2009-01-22 | 264 | 267 | 255 | 263 | 154,000 | 2,630 |
| 2009-01-21 | 261 | 266 | 260 | 263 | 175,000 | 2,630 |
| 2009-01-20 | 275 | 276 | 264 | 271 | 190,000 | 2,710 |
| 2009-01-19 | 280 | 282 | 273 | 280 | 334,000 | 2,800 |
| 2009-01-16 | 280 | 280 | 268 | 278 | 337,000 | 2,780 |
| 2009-01-15 | 267 | 267 | 260 | 265 | 286,000 | 2,650 |
| 2009-01-14 | 267 | 273 | 265 | 269 | 267,000 | 2,690 |
| 2009-01-13 | 283 | 284 | 263 | 264 | 557,000 | 2,640 |
| 2009-01-09 | 286 | 313 | 286 | 292 | 2,176,000 | 2,920 |
| 2009-01-08 | 279 | 283 | 268 | 281 | 521,000 | 2,810 |
| 2009-01-07 | 274 | 290 | 271 | 288 | 586,000 | 2,880 |
| 2009-01-06 | 273 | 273 | 269 | 270 | 125,000 | 2,700 |
| 2009-01-05 | 268 | 274 | 268 | 268 | 85,000 | 2,680 |
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
