1. HOME >
  2. 株価時系列 >
  3. 6798 >
  4. 2011年

6798 SMK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3024024923924969,0002,490
2011-12-2924124123823914,0002,390
2011-12-2823924123824138,0002,410
2011-12-2724124123824154,0002,410
2011-12-2624424523924042,0002,400
2011-12-2224224324024253,0002,420
2011-12-2124724724124262,0002,420
2011-12-2024324724224433,0002,440
2011-12-1924624824124493,0002,440
2011-12-1625325325025062,0002,500
2011-12-1525725825225269,0002,520
2011-12-1426526626026033,0002,600
2011-12-1326126526126527,0002,650
2011-12-1226527326526798,0002,670
2011-12-09263266260264132,0002,640
2011-12-0827027026426662,0002,660
2011-12-0726727326627153,0002,710
2011-12-06278279266267113,0002,670
2011-12-05278280276280127,0002,800
2011-12-02275275270274181,0002,740
2011-12-01267270266270134,0002,700
2011-11-30262263255261112,0002,610
2011-11-2925826325626398,0002,630
2011-11-2824925824725390,0002,530
2011-11-25248254248249113,0002,490
2011-11-24255260249252109,0002,520
2011-11-2224826324826389,0002,630
2011-11-21267269251253206,0002,530
2011-11-1826326926226990,0002,690
2011-11-1726026825826793,0002,670
2011-11-16264268261264113,0002,640
2011-11-1526126726026598,0002,650
2011-11-1426026525726288,0002,620
2011-11-11256262250258145,0002,580
2011-11-10257260251255139,0002,550
2011-11-0926126625726598,0002,650
2011-11-08265266258261145,0002,610
2011-11-07263265257265112,0002,650
2011-11-04268268259267202,0002,670
2011-11-02260261255258178,0002,580
2011-11-0126026726026685,0002,660
2011-10-31262267259263109,0002,630
2011-10-28257261255261269,0002,610
2011-10-27249252240252365,0002,520
2011-10-26247255243246732,0002,460
2011-10-25269269254254227,0002,540
2011-10-2426527026526787,0002,670
2011-10-2126526526226337,0002,630
2011-10-2027327326426675,0002,660
2011-10-1927828027227376,0002,730
2011-10-1827927927427729,0002,770
2011-10-1727728227728276,0002,820
2011-10-1427427927327552,0002,750
2011-10-1327528427427979,0002,790
2011-10-12274274265273132,0002,730
2011-10-11274285274276139,0002,760
2011-10-07272276271276113,0002,760
2011-10-06268277268271122,0002,710
2011-10-05279279266266188,0002,660
2011-10-04283283275280267,0002,800
2011-10-03291291274282204,0002,820
2011-09-30284290284290128,0002,900
2011-09-29272282265282139,0002,820
2011-09-28265273264272136,0002,720
2011-09-27266266260265133,0002,650
2011-09-26274274252258146,0002,580
2011-09-22275278270277159,0002,770
2011-09-2128328328128187,0002,810
2011-09-2028428528128382,0002,830
2011-09-16280291278291177,0002,910
2011-09-1527527727427786,0002,770
2011-09-14275279268269115,0002,690
2011-09-13271275270275172,0002,750
2011-09-12270278266270361,0002,700
2011-09-09266271262263191,0002,630
2011-09-0826726926726845,0002,680
2011-09-07262268262266130,0002,660
2011-09-06270270257261212,0002,610
2011-09-05281285271274224,0002,740
2011-09-02278281275280123,0002,800
2011-09-0127728127728187,0002,810
2011-08-31277278272276128,0002,760
2011-08-30274277272275128,0002,750
2011-08-29265272263267317,0002,670
2011-08-26263264260262157,0002,620
2011-08-25263265262262139,0002,620
2011-08-24265266261261122,0002,610
2011-08-23258262256259104,0002,590
2011-08-22255261253254141,0002,540
2011-08-19262264256258230,0002,580
2011-08-18275276269270106,0002,700
2011-08-17274276273273117,0002,730
2011-08-16273275272273187,0002,730
2011-08-15275280272272183,0002,720
2011-08-12284285273275233,0002,750
2011-08-11274280270278193,0002,780
2011-08-10285291279280260,0002,800
2011-08-09266278263274473,0002,740
2011-08-08282286278278238,0002,780
2011-08-05290290282288244,0002,880
2011-08-04308308300301248,0003,010
2011-08-03305305297298290,0002,980
2011-08-02315315305306176,0003,060
2011-08-01315317312313300,0003,130
2011-07-29311312309311203,0003,110
2011-07-28318320309311819,0003,110
2011-07-27344344331331258,0003,310
2011-07-2634234634234498,0003,440
2011-07-2534434434134263,0003,420
2011-07-22342347342344169,0003,440
2011-07-21354355344344200,0003,440
2011-07-2034234434234261,0003,420
2011-07-1934034133633756,0003,370
2011-07-1533834133834188,0003,410
2011-07-14342342339341100,0003,410
2011-07-13338343338339158,0003,390
2011-07-12346349344345158,0003,450
2011-07-11352355352353100,0003,530
2011-07-0835636035635798,0003,570
2011-07-0735235735235671,0003,560
2011-07-06352355350355112,0003,550
2011-07-05361362351353231,0003,530
2011-07-04358362355358259,0003,580
2011-07-0135035034735083,0003,500
2011-06-30347351340351439,0003,510
2011-06-29346349343347228,0003,470
2011-06-28350353343344150,0003,440
2011-06-27355355348350191,0003,500
2011-06-24356360353360281,0003,600
2011-06-23350352347349137,0003,490
2011-06-22335352335352374,0003,520
2011-06-21320335319335244,0003,350
2011-06-2031732131731796,0003,170
2011-06-17318326315319228,0003,190
2011-06-16314324314318141,0003,180
2011-06-1532032531831977,0003,190
2011-06-14313322313318120,0003,180
2011-06-13312321312313125,0003,130
2011-06-10315315311312121,0003,120
2011-06-0931031530931178,0003,110
2011-06-0831231531031263,0003,120
2011-06-07309315307312130,0003,120
2011-06-06326326310312249,0003,120
2011-06-03330330322322147,0003,220
2011-06-02331332327329138,0003,290
2011-06-0133833833333479,0003,340
2011-05-31329338329334179,0003,340
2011-05-30325330325328139,0003,280
2011-05-27326332325328119,0003,280
2011-05-26335335326327268,0003,270
2011-05-2532833332833184,0003,310
2011-05-24325332325331108,0003,310
2011-05-23331332328331109,0003,310
2011-05-20340344335335152,0003,350
2011-05-19345348340340102,0003,400
2011-05-18338347338344147,0003,440
2011-05-17327337325334213,0003,340
2011-05-16332334324329308,0003,290
2011-05-13351353339343320,0003,430
2011-05-12350355350352119,0003,520
2011-05-11356357353355150,0003,550
2011-05-10349354349353108,0003,530
2011-05-09354354348352160,0003,520
2011-05-06354355350353270,0003,530
2011-05-02354359354358192,0003,580
2011-04-28355355349353272,0003,530
2011-04-27357359352353321,0003,530
2011-04-263543623443621,138,0003,620
2011-04-25370379370375180,0003,750
2011-04-22360371360370222,0003,700
2011-04-21366372360363327,0003,630
2011-04-20358360354359229,0003,590
2011-04-19355359351352175,0003,520
2011-04-18359362356360131,0003,600
2011-04-15357363357358129,0003,580
2011-04-14348362348360207,0003,600
2011-04-13348355348353116,0003,530
2011-04-12355359346351254,0003,510
2011-04-11355362352358189,0003,580
2011-04-08351363350360205,0003,600
2011-04-07358365354355255,0003,550
2011-04-06365365350356425,0003,560
2011-04-05380380365370260,0003,700
2011-04-04395395380380325,0003,800
2011-04-01390394386387463,0003,870
2011-03-31381386376386257,0003,860
2011-03-30368382366380286,0003,800
2011-03-29363370360364262,0003,640
2011-03-28367367360363232,0003,630
2011-03-25368371359366456,0003,660
2011-03-24360369356360393,0003,600
2011-03-23371371358360638,0003,600
2011-03-22378378367371466,0003,710
2011-03-18345355331354676,0003,540
2011-03-17290330290321453,0003,210
2011-03-16277321277314923,0003,140
2011-03-15342343276285947,0002,850
2011-03-14355381350356932,0003,560
2011-03-11425428419419563,0004,190
2011-03-10439442430433223,0004,330
2011-03-09446449441442238,0004,420
2011-03-08446446441442147,0004,420
2011-03-07452453441444365,0004,440
2011-03-044684694474521,042,0004,520
2011-03-03460463456462330,0004,620
2011-03-02457461454454320,0004,540
2011-03-01461467461462340,0004,620
2011-02-28452459447456292,0004,560
2011-02-25440452437447466,0004,470
2011-02-24445446438439288,0004,390
2011-02-23441457439449417,0004,490
2011-02-22460462448449443,0004,490
2011-02-21462467457464486,0004,640
2011-02-18459462456460197,0004,600
2011-02-17462462457459372,0004,590
2011-02-164704704564601,098,0004,600
2011-02-15470473465471402,0004,710
2011-02-14466471464470337,0004,700
2011-02-10466466457464293,0004,640
2011-02-09475475464467491,0004,670
2011-02-084624764594731,141,0004,730
2011-02-07461461454459465,0004,590
2011-02-04450468449453580,0004,530
2011-02-03445454444446633,0004,460
2011-02-02435441434441472,0004,410
2011-02-01431433428431369,0004,310
2011-01-31428431422430488,0004,300
2011-01-28442444432437872,0004,370
2011-01-27443449441442812,0004,420
2011-01-264394494354461,818,0004,460
2011-01-25475475458463943,0004,630
2011-01-24446465446461614,0004,610
2011-01-21470471446452882,0004,520
2011-01-20478478468470416,0004,700
2011-01-19482485477481385,0004,810
2011-01-18474482471479274,0004,790
2011-01-17479484473474477,0004,740
2011-01-14486488472472746,0004,720
2011-01-13498498484489436,0004,890
2011-01-12501505491492794,0004,920
2011-01-11487499486497639,0004,970
2011-01-07489493480490881,0004,900
2011-01-06493497487490895,0004,900
2011-01-054654874644861,406,0004,860
2011-01-04455465455461663,0004,610

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