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
2010-12-30451454439447742,0004,470
2010-12-29440450440449254,0004,490
2010-12-28445445438443301,0004,430
2010-12-27432446432446392,0004,460
2010-12-24435440433436232,0004,360
2010-12-22444449440440447,0004,400
2010-12-21448451444448364,0004,480
2010-12-20453456443450646,0004,500
2010-12-17445449443449515,0004,490
2010-12-16436444434442484,0004,420
2010-12-15431437429436466,0004,360
2010-12-14428433428431407,0004,310
2010-12-13419428415427363,0004,270
2010-12-10418420413417284,0004,170
2010-12-09424425418420618,0004,200
2010-12-08410419410419677,0004,190
2010-12-07407412404412306,0004,120
2010-12-06407408402407353,0004,070
2010-12-03410411399406582,0004,060
2010-12-02400405399405427,0004,050
2010-12-01391393386392416,0003,920
2010-11-30400401391391539,0003,910
2010-11-29405411399401528,0004,010
2010-11-263854023834011,005,0004,010
2010-11-25380384378383177,0003,830
2010-11-24375382375379314,0003,790
2010-11-22380384377383189,0003,830
2010-11-19383385378379346,0003,790
2010-11-18371381368380331,0003,800
2010-11-17362370362369150,0003,690
2010-11-16373373366369214,0003,690
2010-11-15362373362371160,0003,710
2010-11-12366367361363233,0003,630
2010-11-11367370367368283,0003,680
2010-11-10366369365368199,0003,680
2010-11-09362367362366151,0003,660
2010-11-08365367361366301,0003,660
2010-11-05350360350358366,0003,580
2010-11-04343346339345428,0003,450
2010-11-02345345336340348,0003,400
2010-11-01347348342344193,0003,440
2010-10-29346350342345334,0003,450
2010-10-28354355341345571,0003,450
2010-10-27357358353358377,0003,580
2010-10-26357363352353900,0003,530
2010-10-25377381375376222,0003,760
2010-10-22368382367380280,0003,800
2010-10-21378378366371219,0003,710
2010-10-20374378371375149,0003,750
2010-10-19376384376380218,0003,800
2010-10-18375380374376138,0003,760
2010-10-15369376369374224,0003,740
2010-10-14369375369373165,0003,730
2010-10-13368374367368116,0003,680
2010-10-12379382368368263,0003,680
2010-10-08380382375377221,0003,770
2010-10-07376383376380159,0003,800
2010-10-06374383372381299,0003,810
2010-10-05371373360372438,0003,720
2010-10-04384384370373331,0003,730
2010-10-01376378369376246,0003,760
2010-09-30388390370374309,0003,740
2010-09-29388392385392325,0003,920
2010-09-28389390386388124,0003,880
2010-09-27389393385393179,0003,930
2010-09-24389396384384475,0003,840
2010-09-22402403399401158,0004,010
2010-09-21410412405406213,0004,060
2010-09-17400407400406367,0004,060
2010-09-16397399390398302,0003,980
2010-09-15383397382394350,0003,940
2010-09-14383386382385260,0003,850
2010-09-13382385380383276,0003,830
2010-09-10373379372379470,0003,790
2010-09-09380382371376359,0003,760
2010-09-083763853753751,120,0003,750
2010-09-07369375368369198,0003,690
2010-09-06368374363373342,0003,730
2010-09-03357358342356391,0003,560
2010-09-02360360348353372,0003,530
2010-09-01350353346348301,0003,480
2010-08-31358358351352258,0003,520
2010-08-30370374361363404,0003,630
2010-08-27351362349361278,0003,610
2010-08-26358360351355240,0003,550
2010-08-25355361350353386,0003,530
2010-08-24365367361363250,0003,630
2010-08-23375379372373272,0003,730
2010-08-20380388378381194,0003,810
2010-08-19374388374388496,0003,880
2010-08-18375376372373285,0003,730
2010-08-17380380366370548,0003,700
2010-08-16383384381384156,0003,840
2010-08-13388391385390409,0003,900
2010-08-12385389380388445,0003,880
2010-08-11400400391394238,0003,940
2010-08-10412413400404220,0004,040
2010-08-09408410406408155,0004,080
2010-08-06407415405410207,0004,100
2010-08-05415416406412322,0004,120
2010-08-04421423409410404,0004,100
2010-08-03430430419420292,0004,200
2010-08-02424427416417569,0004,170
2010-07-30431434418422346,0004,220
2010-07-29435439431436375,0004,360
2010-07-28440443433439548,0004,390
2010-07-274404434364401,118,0004,400
2010-07-26428433420430853,0004,300
2010-07-23395419395415578,0004,150
2010-07-22389394388390225,0003,900
2010-07-21399401390394244,0003,940
2010-07-20392398389394621,0003,940
2010-07-16410413400403313,0004,030
2010-07-15420424417417307,0004,170
2010-07-14419431418427403,0004,270
2010-07-13416418409412291,0004,120
2010-07-12411422409415331,0004,150
2010-07-09413418407414351,0004,140
2010-07-08412419409415438,0004,150
2010-07-07410410397402316,0004,020
2010-07-06401409392409285,0004,090
2010-07-05395406394402442,0004,020
2010-07-02382394378387399,0003,870
2010-07-01392392378381349,0003,810
2010-06-30389392385392315,0003,920
2010-06-29403412396399517,0003,990
2010-06-28410413405406215,0004,060
2010-06-25429429408411441,0004,110
2010-06-24433436429429359,0004,290
2010-06-23435439434437320,0004,370
2010-06-22442444440441292,0004,410
2010-06-21435445435445291,0004,450
2010-06-18435439434434357,0004,340
2010-06-17440445434435302,0004,350
2010-06-16447451444446596,0004,460
2010-06-154244454214411,189,0004,410
2010-06-14416428416422491,0004,220
2010-06-11412417409414626,0004,140
2010-06-10397402393400419,0004,000
2010-06-09405407394397417,0003,970
2010-06-08397413397404469,0004,040
2010-06-07410412404404442,0004,040
2010-06-04432433420426362,0004,260
2010-06-03424432423431490,0004,310
2010-06-02419425412414607,0004,140
2010-06-01418424412423525,0004,230
2010-05-31409424409417626,0004,170
2010-05-28408416407413787,0004,130
2010-05-27382399375396609,0003,960
2010-05-26389396376385494,0003,850
2010-05-25400404384385634,0003,850
2010-05-24400407397403568,0004,030
2010-05-21386397385396594,0003,960
2010-05-20413415402405475,0004,050
2010-05-19409415404413688,0004,130
2010-05-18423430413417424,0004,170
2010-05-17430431411422519,0004,220
2010-05-14441444435439467,0004,390
2010-05-13443452441449411,0004,490
2010-05-12444450429436691,0004,360
2010-05-11460463442444568,0004,440
2010-05-10449453444452528,0004,520
2010-05-07452453443450661,0004,500
2010-05-06470471463468642,0004,680
2010-04-304874914774781,114,0004,780
2010-04-28479485479483795,0004,830
2010-04-274944954824951,869,0004,950
2010-04-264965054955041,361,0005,040
2010-04-23492492484488496,0004,880
2010-04-22491493478492776,0004,920
2010-04-21478491473490824,0004,900
2010-04-20478478471473511,0004,730
2010-04-19475478472478518,0004,780
2010-04-16489491481486553,0004,860
2010-04-15488493486491527,0004,910
2010-04-14488488482485514,0004,850
2010-04-13490490481486400,0004,860
2010-04-12496498491492500,0004,920
2010-04-09483493478490773,0004,900
2010-04-08488491487487812,0004,870
2010-04-07498500488496819,0004,960
2010-04-065115124915011,240,0005,010
2010-04-054955134915072,181,0005,070
2010-04-02485487478487926,0004,870
2010-04-01482482473480777,0004,800
2010-03-314944944744801,083,0004,800
2010-03-304944974834921,039,0004,920
2010-03-294684904654891,740,0004,890
2010-03-26460468459468607,0004,680
2010-03-25465466459461498,0004,610
2010-03-24468470461464511,0004,640
2010-03-23463465462464310,0004,640
2010-03-19463467460465449,0004,650
2010-03-18470470460462519,0004,620
2010-03-17457468457466688,0004,660
2010-03-16460464458458402,0004,580
2010-03-15463465456462429,0004,620
2010-03-12457464454461618,0004,610
2010-03-11468468456462999,0004,620
2010-03-104594664534651,438,0004,650
2010-03-094424524354501,059,0004,500
2010-03-08440442434439958,0004,390
2010-03-054264314234281,066,0004,280
2010-03-044184304174221,660,0004,220
2010-03-034244244064071,295,0004,070
2010-03-02428429421424531,0004,240
2010-03-01423424417423319,0004,230
2010-02-26422425420422458,0004,220
2010-02-25432432421427634,0004,270
2010-02-24432435429433476,0004,330
2010-02-23437441433439571,0004,390
2010-02-224394474374421,004,0004,420
2010-02-194434524334351,331,0004,350
2010-02-184314404274401,059,0004,400
2010-02-17422433420429911,0004,290
2010-02-16431431415417763,0004,170
2010-02-15430432421423730,0004,230
2010-02-12418423415423603,0004,230
2010-02-10422424412417955,0004,170
2010-02-094114184094141,265,0004,140
2010-02-084504504234271,332,0004,270
2010-02-054384534284521,081,0004,520
2010-02-04468470451452905,0004,520
2010-02-034604714574641,012,0004,640
2010-02-024684714504531,429,0004,530
2010-02-01471473460467707,0004,670
2010-01-294904904604651,628,0004,650
2010-01-284954994834931,043,0004,930
2010-01-275235234854912,205,0004,910
2010-01-26553569538538844,0005,380
2010-01-255515555395491,012,0005,490
2010-01-22563565556564283,0005,640
2010-01-21563574556571419,0005,710
2010-01-20582583572573344,0005,730
2010-01-19580581567576325,0005,760
2010-01-18577585576581245,0005,810
2010-01-15585590585587432,0005,870
2010-01-14578593578592347,0005,920
2010-01-13587592581582335,0005,820
2010-01-12598606589597790,0005,970
2010-01-08584591575588610,0005,880
2010-01-07594597574582902,0005,820
2010-01-065495905465901,781,0005,900
2010-01-05552553543543429,0005,430
2010-01-04542546540545280,0005,450

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