6798 SMK(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 451 | 454 | 439 | 447 | 742,000 | 4,470 |
2010-12-29 | 440 | 450 | 440 | 449 | 254,000 | 4,490 |
2010-12-28 | 445 | 445 | 438 | 443 | 301,000 | 4,430 |
2010-12-27 | 432 | 446 | 432 | 446 | 392,000 | 4,460 |
2010-12-24 | 435 | 440 | 433 | 436 | 232,000 | 4,360 |
2010-12-22 | 444 | 449 | 440 | 440 | 447,000 | 4,400 |
2010-12-21 | 448 | 451 | 444 | 448 | 364,000 | 4,480 |
2010-12-20 | 453 | 456 | 443 | 450 | 646,000 | 4,500 |
2010-12-17 | 445 | 449 | 443 | 449 | 515,000 | 4,490 |
2010-12-16 | 436 | 444 | 434 | 442 | 484,000 | 4,420 |
2010-12-15 | 431 | 437 | 429 | 436 | 466,000 | 4,360 |
2010-12-14 | 428 | 433 | 428 | 431 | 407,000 | 4,310 |
2010-12-13 | 419 | 428 | 415 | 427 | 363,000 | 4,270 |
2010-12-10 | 418 | 420 | 413 | 417 | 284,000 | 4,170 |
2010-12-09 | 424 | 425 | 418 | 420 | 618,000 | 4,200 |
2010-12-08 | 410 | 419 | 410 | 419 | 677,000 | 4,190 |
2010-12-07 | 407 | 412 | 404 | 412 | 306,000 | 4,120 |
2010-12-06 | 407 | 408 | 402 | 407 | 353,000 | 4,070 |
2010-12-03 | 410 | 411 | 399 | 406 | 582,000 | 4,060 |
2010-12-02 | 400 | 405 | 399 | 405 | 427,000 | 4,050 |
2010-12-01 | 391 | 393 | 386 | 392 | 416,000 | 3,920 |
2010-11-30 | 400 | 401 | 391 | 391 | 539,000 | 3,910 |
2010-11-29 | 405 | 411 | 399 | 401 | 528,000 | 4,010 |
2010-11-26 | 385 | 402 | 383 | 401 | 1,005,000 | 4,010 |
2010-11-25 | 380 | 384 | 378 | 383 | 177,000 | 3,830 |
2010-11-24 | 375 | 382 | 375 | 379 | 314,000 | 3,790 |
2010-11-22 | 380 | 384 | 377 | 383 | 189,000 | 3,830 |
2010-11-19 | 383 | 385 | 378 | 379 | 346,000 | 3,790 |
2010-11-18 | 371 | 381 | 368 | 380 | 331,000 | 3,800 |
2010-11-17 | 362 | 370 | 362 | 369 | 150,000 | 3,690 |
2010-11-16 | 373 | 373 | 366 | 369 | 214,000 | 3,690 |
2010-11-15 | 362 | 373 | 362 | 371 | 160,000 | 3,710 |
2010-11-12 | 366 | 367 | 361 | 363 | 233,000 | 3,630 |
2010-11-11 | 367 | 370 | 367 | 368 | 283,000 | 3,680 |
2010-11-10 | 366 | 369 | 365 | 368 | 199,000 | 3,680 |
2010-11-09 | 362 | 367 | 362 | 366 | 151,000 | 3,660 |
2010-11-08 | 365 | 367 | 361 | 366 | 301,000 | 3,660 |
2010-11-05 | 350 | 360 | 350 | 358 | 366,000 | 3,580 |
2010-11-04 | 343 | 346 | 339 | 345 | 428,000 | 3,450 |
2010-11-02 | 345 | 345 | 336 | 340 | 348,000 | 3,400 |
2010-11-01 | 347 | 348 | 342 | 344 | 193,000 | 3,440 |
2010-10-29 | 346 | 350 | 342 | 345 | 334,000 | 3,450 |
2010-10-28 | 354 | 355 | 341 | 345 | 571,000 | 3,450 |
2010-10-27 | 357 | 358 | 353 | 358 | 377,000 | 3,580 |
2010-10-26 | 357 | 363 | 352 | 353 | 900,000 | 3,530 |
2010-10-25 | 377 | 381 | 375 | 376 | 222,000 | 3,760 |
2010-10-22 | 368 | 382 | 367 | 380 | 280,000 | 3,800 |
2010-10-21 | 378 | 378 | 366 | 371 | 219,000 | 3,710 |
2010-10-20 | 374 | 378 | 371 | 375 | 149,000 | 3,750 |
2010-10-19 | 376 | 384 | 376 | 380 | 218,000 | 3,800 |
2010-10-18 | 375 | 380 | 374 | 376 | 138,000 | 3,760 |
2010-10-15 | 369 | 376 | 369 | 374 | 224,000 | 3,740 |
2010-10-14 | 369 | 375 | 369 | 373 | 165,000 | 3,730 |
2010-10-13 | 368 | 374 | 367 | 368 | 116,000 | 3,680 |
2010-10-12 | 379 | 382 | 368 | 368 | 263,000 | 3,680 |
2010-10-08 | 380 | 382 | 375 | 377 | 221,000 | 3,770 |
2010-10-07 | 376 | 383 | 376 | 380 | 159,000 | 3,800 |
2010-10-06 | 374 | 383 | 372 | 381 | 299,000 | 3,810 |
2010-10-05 | 371 | 373 | 360 | 372 | 438,000 | 3,720 |
2010-10-04 | 384 | 384 | 370 | 373 | 331,000 | 3,730 |
2010-10-01 | 376 | 378 | 369 | 376 | 246,000 | 3,760 |
2010-09-30 | 388 | 390 | 370 | 374 | 309,000 | 3,740 |
2010-09-29 | 388 | 392 | 385 | 392 | 325,000 | 3,920 |
2010-09-28 | 389 | 390 | 386 | 388 | 124,000 | 3,880 |
2010-09-27 | 389 | 393 | 385 | 393 | 179,000 | 3,930 |
2010-09-24 | 389 | 396 | 384 | 384 | 475,000 | 3,840 |
2010-09-22 | 402 | 403 | 399 | 401 | 158,000 | 4,010 |
2010-09-21 | 410 | 412 | 405 | 406 | 213,000 | 4,060 |
2010-09-17 | 400 | 407 | 400 | 406 | 367,000 | 4,060 |
2010-09-16 | 397 | 399 | 390 | 398 | 302,000 | 3,980 |
2010-09-15 | 383 | 397 | 382 | 394 | 350,000 | 3,940 |
2010-09-14 | 383 | 386 | 382 | 385 | 260,000 | 3,850 |
2010-09-13 | 382 | 385 | 380 | 383 | 276,000 | 3,830 |
2010-09-10 | 373 | 379 | 372 | 379 | 470,000 | 3,790 |
2010-09-09 | 380 | 382 | 371 | 376 | 359,000 | 3,760 |
2010-09-08 | 376 | 385 | 375 | 375 | 1,120,000 | 3,750 |
2010-09-07 | 369 | 375 | 368 | 369 | 198,000 | 3,690 |
2010-09-06 | 368 | 374 | 363 | 373 | 342,000 | 3,730 |
2010-09-03 | 357 | 358 | 342 | 356 | 391,000 | 3,560 |
2010-09-02 | 360 | 360 | 348 | 353 | 372,000 | 3,530 |
2010-09-01 | 350 | 353 | 346 | 348 | 301,000 | 3,480 |
2010-08-31 | 358 | 358 | 351 | 352 | 258,000 | 3,520 |
2010-08-30 | 370 | 374 | 361 | 363 | 404,000 | 3,630 |
2010-08-27 | 351 | 362 | 349 | 361 | 278,000 | 3,610 |
2010-08-26 | 358 | 360 | 351 | 355 | 240,000 | 3,550 |
2010-08-25 | 355 | 361 | 350 | 353 | 386,000 | 3,530 |
2010-08-24 | 365 | 367 | 361 | 363 | 250,000 | 3,630 |
2010-08-23 | 375 | 379 | 372 | 373 | 272,000 | 3,730 |
2010-08-20 | 380 | 388 | 378 | 381 | 194,000 | 3,810 |
2010-08-19 | 374 | 388 | 374 | 388 | 496,000 | 3,880 |
2010-08-18 | 375 | 376 | 372 | 373 | 285,000 | 3,730 |
2010-08-17 | 380 | 380 | 366 | 370 | 548,000 | 3,700 |
2010-08-16 | 383 | 384 | 381 | 384 | 156,000 | 3,840 |
2010-08-13 | 388 | 391 | 385 | 390 | 409,000 | 3,900 |
2010-08-12 | 385 | 389 | 380 | 388 | 445,000 | 3,880 |
2010-08-11 | 400 | 400 | 391 | 394 | 238,000 | 3,940 |
2010-08-10 | 412 | 413 | 400 | 404 | 220,000 | 4,040 |
2010-08-09 | 408 | 410 | 406 | 408 | 155,000 | 4,080 |
2010-08-06 | 407 | 415 | 405 | 410 | 207,000 | 4,100 |
2010-08-05 | 415 | 416 | 406 | 412 | 322,000 | 4,120 |
2010-08-04 | 421 | 423 | 409 | 410 | 404,000 | 4,100 |
2010-08-03 | 430 | 430 | 419 | 420 | 292,000 | 4,200 |
2010-08-02 | 424 | 427 | 416 | 417 | 569,000 | 4,170 |
2010-07-30 | 431 | 434 | 418 | 422 | 346,000 | 4,220 |
2010-07-29 | 435 | 439 | 431 | 436 | 375,000 | 4,360 |
2010-07-28 | 440 | 443 | 433 | 439 | 548,000 | 4,390 |
2010-07-27 | 440 | 443 | 436 | 440 | 1,118,000 | 4,400 |
2010-07-26 | 428 | 433 | 420 | 430 | 853,000 | 4,300 |
2010-07-23 | 395 | 419 | 395 | 415 | 578,000 | 4,150 |
2010-07-22 | 389 | 394 | 388 | 390 | 225,000 | 3,900 |
2010-07-21 | 399 | 401 | 390 | 394 | 244,000 | 3,940 |
2010-07-20 | 392 | 398 | 389 | 394 | 621,000 | 3,940 |
2010-07-16 | 410 | 413 | 400 | 403 | 313,000 | 4,030 |
2010-07-15 | 420 | 424 | 417 | 417 | 307,000 | 4,170 |
2010-07-14 | 419 | 431 | 418 | 427 | 403,000 | 4,270 |
2010-07-13 | 416 | 418 | 409 | 412 | 291,000 | 4,120 |
2010-07-12 | 411 | 422 | 409 | 415 | 331,000 | 4,150 |
2010-07-09 | 413 | 418 | 407 | 414 | 351,000 | 4,140 |
2010-07-08 | 412 | 419 | 409 | 415 | 438,000 | 4,150 |
2010-07-07 | 410 | 410 | 397 | 402 | 316,000 | 4,020 |
2010-07-06 | 401 | 409 | 392 | 409 | 285,000 | 4,090 |
2010-07-05 | 395 | 406 | 394 | 402 | 442,000 | 4,020 |
2010-07-02 | 382 | 394 | 378 | 387 | 399,000 | 3,870 |
2010-07-01 | 392 | 392 | 378 | 381 | 349,000 | 3,810 |
2010-06-30 | 389 | 392 | 385 | 392 | 315,000 | 3,920 |
2010-06-29 | 403 | 412 | 396 | 399 | 517,000 | 3,990 |
2010-06-28 | 410 | 413 | 405 | 406 | 215,000 | 4,060 |
2010-06-25 | 429 | 429 | 408 | 411 | 441,000 | 4,110 |
2010-06-24 | 433 | 436 | 429 | 429 | 359,000 | 4,290 |
2010-06-23 | 435 | 439 | 434 | 437 | 320,000 | 4,370 |
2010-06-22 | 442 | 444 | 440 | 441 | 292,000 | 4,410 |
2010-06-21 | 435 | 445 | 435 | 445 | 291,000 | 4,450 |
2010-06-18 | 435 | 439 | 434 | 434 | 357,000 | 4,340 |
2010-06-17 | 440 | 445 | 434 | 435 | 302,000 | 4,350 |
2010-06-16 | 447 | 451 | 444 | 446 | 596,000 | 4,460 |
2010-06-15 | 424 | 445 | 421 | 441 | 1,189,000 | 4,410 |
2010-06-14 | 416 | 428 | 416 | 422 | 491,000 | 4,220 |
2010-06-11 | 412 | 417 | 409 | 414 | 626,000 | 4,140 |
2010-06-10 | 397 | 402 | 393 | 400 | 419,000 | 4,000 |
2010-06-09 | 405 | 407 | 394 | 397 | 417,000 | 3,970 |
2010-06-08 | 397 | 413 | 397 | 404 | 469,000 | 4,040 |
2010-06-07 | 410 | 412 | 404 | 404 | 442,000 | 4,040 |
2010-06-04 | 432 | 433 | 420 | 426 | 362,000 | 4,260 |
2010-06-03 | 424 | 432 | 423 | 431 | 490,000 | 4,310 |
2010-06-02 | 419 | 425 | 412 | 414 | 607,000 | 4,140 |
2010-06-01 | 418 | 424 | 412 | 423 | 525,000 | 4,230 |
2010-05-31 | 409 | 424 | 409 | 417 | 626,000 | 4,170 |
2010-05-28 | 408 | 416 | 407 | 413 | 787,000 | 4,130 |
2010-05-27 | 382 | 399 | 375 | 396 | 609,000 | 3,960 |
2010-05-26 | 389 | 396 | 376 | 385 | 494,000 | 3,850 |
2010-05-25 | 400 | 404 | 384 | 385 | 634,000 | 3,850 |
2010-05-24 | 400 | 407 | 397 | 403 | 568,000 | 4,030 |
2010-05-21 | 386 | 397 | 385 | 396 | 594,000 | 3,960 |
2010-05-20 | 413 | 415 | 402 | 405 | 475,000 | 4,050 |
2010-05-19 | 409 | 415 | 404 | 413 | 688,000 | 4,130 |
2010-05-18 | 423 | 430 | 413 | 417 | 424,000 | 4,170 |
2010-05-17 | 430 | 431 | 411 | 422 | 519,000 | 4,220 |
2010-05-14 | 441 | 444 | 435 | 439 | 467,000 | 4,390 |
2010-05-13 | 443 | 452 | 441 | 449 | 411,000 | 4,490 |
2010-05-12 | 444 | 450 | 429 | 436 | 691,000 | 4,360 |
2010-05-11 | 460 | 463 | 442 | 444 | 568,000 | 4,440 |
2010-05-10 | 449 | 453 | 444 | 452 | 528,000 | 4,520 |
2010-05-07 | 452 | 453 | 443 | 450 | 661,000 | 4,500 |
2010-05-06 | 470 | 471 | 463 | 468 | 642,000 | 4,680 |
2010-04-30 | 487 | 491 | 477 | 478 | 1,114,000 | 4,780 |
2010-04-28 | 479 | 485 | 479 | 483 | 795,000 | 4,830 |
2010-04-27 | 494 | 495 | 482 | 495 | 1,869,000 | 4,950 |
2010-04-26 | 496 | 505 | 495 | 504 | 1,361,000 | 5,040 |
2010-04-23 | 492 | 492 | 484 | 488 | 496,000 | 4,880 |
2010-04-22 | 491 | 493 | 478 | 492 | 776,000 | 4,920 |
2010-04-21 | 478 | 491 | 473 | 490 | 824,000 | 4,900 |
2010-04-20 | 478 | 478 | 471 | 473 | 511,000 | 4,730 |
2010-04-19 | 475 | 478 | 472 | 478 | 518,000 | 4,780 |
2010-04-16 | 489 | 491 | 481 | 486 | 553,000 | 4,860 |
2010-04-15 | 488 | 493 | 486 | 491 | 527,000 | 4,910 |
2010-04-14 | 488 | 488 | 482 | 485 | 514,000 | 4,850 |
2010-04-13 | 490 | 490 | 481 | 486 | 400,000 | 4,860 |
2010-04-12 | 496 | 498 | 491 | 492 | 500,000 | 4,920 |
2010-04-09 | 483 | 493 | 478 | 490 | 773,000 | 4,900 |
2010-04-08 | 488 | 491 | 487 | 487 | 812,000 | 4,870 |
2010-04-07 | 498 | 500 | 488 | 496 | 819,000 | 4,960 |
2010-04-06 | 511 | 512 | 491 | 501 | 1,240,000 | 5,010 |
2010-04-05 | 495 | 513 | 491 | 507 | 2,181,000 | 5,070 |
2010-04-02 | 485 | 487 | 478 | 487 | 926,000 | 4,870 |
2010-04-01 | 482 | 482 | 473 | 480 | 777,000 | 4,800 |
2010-03-31 | 494 | 494 | 474 | 480 | 1,083,000 | 4,800 |
2010-03-30 | 494 | 497 | 483 | 492 | 1,039,000 | 4,920 |
2010-03-29 | 468 | 490 | 465 | 489 | 1,740,000 | 4,890 |
2010-03-26 | 460 | 468 | 459 | 468 | 607,000 | 4,680 |
2010-03-25 | 465 | 466 | 459 | 461 | 498,000 | 4,610 |
2010-03-24 | 468 | 470 | 461 | 464 | 511,000 | 4,640 |
2010-03-23 | 463 | 465 | 462 | 464 | 310,000 | 4,640 |
2010-03-19 | 463 | 467 | 460 | 465 | 449,000 | 4,650 |
2010-03-18 | 470 | 470 | 460 | 462 | 519,000 | 4,620 |
2010-03-17 | 457 | 468 | 457 | 466 | 688,000 | 4,660 |
2010-03-16 | 460 | 464 | 458 | 458 | 402,000 | 4,580 |
2010-03-15 | 463 | 465 | 456 | 462 | 429,000 | 4,620 |
2010-03-12 | 457 | 464 | 454 | 461 | 618,000 | 4,610 |
2010-03-11 | 468 | 468 | 456 | 462 | 999,000 | 4,620 |
2010-03-10 | 459 | 466 | 453 | 465 | 1,438,000 | 4,650 |
2010-03-09 | 442 | 452 | 435 | 450 | 1,059,000 | 4,500 |
2010-03-08 | 440 | 442 | 434 | 439 | 958,000 | 4,390 |
2010-03-05 | 426 | 431 | 423 | 428 | 1,066,000 | 4,280 |
2010-03-04 | 418 | 430 | 417 | 422 | 1,660,000 | 4,220 |
2010-03-03 | 424 | 424 | 406 | 407 | 1,295,000 | 4,070 |
2010-03-02 | 428 | 429 | 421 | 424 | 531,000 | 4,240 |
2010-03-01 | 423 | 424 | 417 | 423 | 319,000 | 4,230 |
2010-02-26 | 422 | 425 | 420 | 422 | 458,000 | 4,220 |
2010-02-25 | 432 | 432 | 421 | 427 | 634,000 | 4,270 |
2010-02-24 | 432 | 435 | 429 | 433 | 476,000 | 4,330 |
2010-02-23 | 437 | 441 | 433 | 439 | 571,000 | 4,390 |
2010-02-22 | 439 | 447 | 437 | 442 | 1,004,000 | 4,420 |
2010-02-19 | 443 | 452 | 433 | 435 | 1,331,000 | 4,350 |
2010-02-18 | 431 | 440 | 427 | 440 | 1,059,000 | 4,400 |
2010-02-17 | 422 | 433 | 420 | 429 | 911,000 | 4,290 |
2010-02-16 | 431 | 431 | 415 | 417 | 763,000 | 4,170 |
2010-02-15 | 430 | 432 | 421 | 423 | 730,000 | 4,230 |
2010-02-12 | 418 | 423 | 415 | 423 | 603,000 | 4,230 |
2010-02-10 | 422 | 424 | 412 | 417 | 955,000 | 4,170 |
2010-02-09 | 411 | 418 | 409 | 414 | 1,265,000 | 4,140 |
2010-02-08 | 450 | 450 | 423 | 427 | 1,332,000 | 4,270 |
2010-02-05 | 438 | 453 | 428 | 452 | 1,081,000 | 4,520 |
2010-02-04 | 468 | 470 | 451 | 452 | 905,000 | 4,520 |
2010-02-03 | 460 | 471 | 457 | 464 | 1,012,000 | 4,640 |
2010-02-02 | 468 | 471 | 450 | 453 | 1,429,000 | 4,530 |
2010-02-01 | 471 | 473 | 460 | 467 | 707,000 | 4,670 |
2010-01-29 | 490 | 490 | 460 | 465 | 1,628,000 | 4,650 |
2010-01-28 | 495 | 499 | 483 | 493 | 1,043,000 | 4,930 |
2010-01-27 | 523 | 523 | 485 | 491 | 2,205,000 | 4,910 |
2010-01-26 | 553 | 569 | 538 | 538 | 844,000 | 5,380 |
2010-01-25 | 551 | 555 | 539 | 549 | 1,012,000 | 5,490 |
2010-01-22 | 563 | 565 | 556 | 564 | 283,000 | 5,640 |
2010-01-21 | 563 | 574 | 556 | 571 | 419,000 | 5,710 |
2010-01-20 | 582 | 583 | 572 | 573 | 344,000 | 5,730 |
2010-01-19 | 580 | 581 | 567 | 576 | 325,000 | 5,760 |
2010-01-18 | 577 | 585 | 576 | 581 | 245,000 | 5,810 |
2010-01-15 | 585 | 590 | 585 | 587 | 432,000 | 5,870 |
2010-01-14 | 578 | 593 | 578 | 592 | 347,000 | 5,920 |
2010-01-13 | 587 | 592 | 581 | 582 | 335,000 | 5,820 |
2010-01-12 | 598 | 606 | 589 | 597 | 790,000 | 5,970 |
2010-01-08 | 584 | 591 | 575 | 588 | 610,000 | 5,880 |
2010-01-07 | 594 | 597 | 574 | 582 | 902,000 | 5,820 |
2010-01-06 | 549 | 590 | 546 | 590 | 1,781,000 | 5,900 |
2010-01-05 | 552 | 553 | 543 | 543 | 429,000 | 5,430 |
2010-01-04 | 542 | 546 | 540 | 545 | 280,000 | 5,450 |
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