1. HOME >
  2. 株価時系列 >
  3. 6798 >
  4. 2012年

6798 SMK(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28229234229233133,0002,330
2012-12-27223228223227121,0002,270
2012-12-2621822221822278,0002,220
2012-12-25220221217218130,0002,180
2012-12-21219222217220148,0002,200
2012-12-20219221217217166,0002,170
2012-12-19219219216218133,0002,180
2012-12-1821622021521888,0002,180
2012-12-17214218213216109,0002,160
2012-12-14213216210212187,0002,120
2012-12-13212217211213128,0002,130
2012-12-1220921020821051,0002,100
2012-12-1120820820820840,0002,080
2012-12-10213213206211112,0002,110
2012-12-07215215211212160,0002,120
2012-12-06205209204209130,0002,090
2012-12-0520120420120476,0002,040
2012-12-04206206202202129,0002,020
2012-12-03205207202207231,0002,070
2012-11-30202207200206189,0002,060
2012-11-29199202199200119,0002,000
2012-11-28202203199200122,0002,000
2012-11-2720820820420591,0002,050
2012-11-26205209205206135,0002,060
2012-11-22204205199203250,0002,030
2012-11-2119620119620184,0002,010
2012-11-2020120119819846,0001,980
2012-11-1919720119720090,0002,000
2012-11-1619419719319756,0001,970
2012-11-1518919518919454,0001,940
2012-11-1419019118718742,0001,870
2012-11-1319119219019031,0001,900
2012-11-1219319319119149,0001,910
2012-11-0919519519219355,0001,930
2012-11-08197197192197108,0001,970
2012-11-0720020019719757,0001,970
2012-11-0620120220020035,0002,000
2012-11-0520520520020184,0002,010
2012-11-02202203200203174,0002,030
2012-11-01203203195201215,0002,010
2012-10-3119820319820088,0002,000
2012-10-30199201198198151,0001,980
2012-10-2920020119819983,0001,990
2012-10-26202203200201156,0002,010
2012-10-25211211202204487,0002,040
2012-10-2421521721321782,0002,170
2012-10-2321821821621849,0002,180
2012-10-2220921820921643,0002,160
2012-10-1921422020821587,0002,150
2012-10-1821021421021471,0002,140
2012-10-1720620920420958,0002,090
2012-10-1620320820320757,0002,070
2012-10-1520220320020156,0002,010
2012-10-1220220520120275,0002,020
2012-10-11204204198198141,0001,980
2012-10-1020620720320776,0002,070
2012-10-0921621620820996,0002,090
2012-10-0522022021221666,0002,160
2012-10-0421122221122277,0002,220
2012-10-03219221212212115,0002,120
2012-10-0222222321721899,0002,180
2012-10-0121322121122085,0002,200
2012-09-2821921921321578,0002,150
2012-09-27229229216218190,0002,180
2012-09-26220232219231114,0002,310
2012-09-25234234221223169,0002,230
2012-09-2422923322423340,0002,330
2012-09-2123023222822877,0002,280
2012-09-2023023222923156,0002,310
2012-09-19225237225232143,0002,320
2012-09-1821922621522572,0002,250
2012-09-1422222522222299,0002,220
2012-09-1321922321922161,0002,210
2012-09-1221322021321970,0002,190
2012-09-11218221207212128,0002,120
2012-09-1021821921621919,0002,190
2012-09-07213221213216153,0002,160
2012-09-06204212203211186,0002,110
2012-09-0521021020120151,0002,010
2012-09-04212215208212112,0002,120
2012-09-03210213200210135,0002,100
2012-08-3120821320620678,0002,060
2012-08-30218218205212124,0002,120
2012-08-2921921921721716,0002,170
2012-08-2822322321721783,0002,170
2012-08-2722922922622657,0002,260
2012-08-24237237227228178,0002,280
2012-08-2323923923423564,0002,350
2012-08-2224024023923911,0002,390
2012-08-2124024023824035,0002,400
2012-08-2023623923523756,0002,370
2012-08-1723723923423839,0002,380
2012-08-16235240232236142,0002,360
2012-08-1523823923523948,0002,390
2012-08-1423123923023873,0002,380
2012-08-1323423422622894,0002,280
2012-08-10233235212232153,0002,320
2012-08-0923223423123322,0002,330
2012-08-0822523322523276,0002,320
2012-08-0722722922522528,0002,250
2012-08-0622823022422647,0002,260
2012-08-03229229225225105,0002,250
2012-08-0223523623423582,0002,350
2012-08-0123123422923452,0002,340
2012-07-31225236225236142,0002,360
2012-07-3022222922122979,0002,290
2012-07-2721722421721983,0002,190
2012-07-2621721921621952,0002,190
2012-07-25224224212213257,0002,130
2012-07-2421522021521669,0002,160
2012-07-2322322321721758,0002,170
2012-07-2022822822322356,0002,230
2012-07-1922923022622959,0002,290
2012-07-1823023322422534,0002,250
2012-07-17234241229229127,0002,290
2012-07-1322623422623169,0002,310
2012-07-12238240225228159,0002,280
2012-07-1124524624124243,0002,420
2012-07-1024625124624660,0002,460
2012-07-0925225524724737,0002,470
2012-07-0625626025425554,0002,550
2012-07-05256262256259126,0002,590
2012-07-04260262256256100,0002,560
2012-07-03269270260263200,0002,630
2012-07-02270272266266180,0002,660
2012-06-2925926425626269,0002,620
2012-06-2826026225625867,0002,580
2012-06-27256262254262153,0002,620
2012-06-26257258247251109,0002,510
2012-06-25269269257262338,0002,620
2012-06-2224525524525580,0002,550
2012-06-2124324524224547,0002,450
2012-06-2024324624124282,0002,420
2012-06-1924724824024058,0002,400
2012-06-18252254249250131,0002,500
2012-06-1523725823725856,0002,580
2012-06-1424024123623668,0002,360
2012-06-1324524524024342,0002,430
2012-06-1224024824024862,0002,480
2012-06-1124224823824489,0002,440
2012-06-08248249237239136,0002,390
2012-06-07235251231251257,0002,510
2012-06-06229231223230117,0002,300
2012-06-05228232224229142,0002,290
2012-06-0422222522122390,0002,230
2012-06-0122823222823068,0002,300
2012-05-3123223323223239,0002,320
2012-05-3022724022624061,0002,400
2012-05-2922623422523117,0002,310
2012-05-2823423422622743,0002,270
2012-05-2523923923223259,0002,320
2012-05-2422423222423126,0002,310
2012-05-2323523522822966,0002,290
2012-05-2223523623223422,0002,340
2012-05-21233234230232136,0002,320
2012-05-1823424123424065,0002,400
2012-05-17237246234241105,0002,410
2012-05-1625025023923968,0002,390
2012-05-1523625123225090,0002,500
2012-05-1424424523923944,0002,390
2012-05-1125025224424448,0002,440
2012-05-1025225325125358,0002,530
2012-05-0925425825125279,0002,520
2012-05-0825225925225929,0002,590
2012-05-0726226325225280,0002,520
2012-05-0226626926426990,0002,690
2012-05-0126326426026346,0002,630
2012-04-2726627026326379,0002,630
2012-04-26269271263269121,0002,690
2012-04-25264265259265113,0002,650
2012-04-2425525825525636,0002,560
2012-04-2325926325925926,0002,590
2012-04-2026026126026125,0002,610
2012-04-1925826325825845,0002,580
2012-04-1825626525526387,0002,630
2012-04-1725225425225244,0002,520
2012-04-1625625625325446,0002,540
2012-04-1326126525725952,0002,590
2012-04-1226126125526189,0002,610
2012-04-1126226225825994,0002,590
2012-04-1027027226326434,0002,640
2012-04-09270271264270104,0002,700
2012-04-0627227527227599,0002,750
2012-04-0527827827327567,0002,750
2012-04-04285288275278126,0002,780
2012-04-0328828928528897,0002,880
2012-04-02293293287291162,0002,910
2012-03-3028928928428761,0002,870
2012-03-2928228728228559,0002,850
2012-03-28284287280282118,0002,820
2012-03-27283291283290156,0002,900
2012-03-26286288280281124,0002,810
2012-03-23293293282289140,0002,890
2012-03-22290293288292197,0002,920
2012-03-21286291286287161,0002,870
2012-03-19287292287288107,0002,880
2012-03-1628428728428496,0002,840
2012-03-15287287281284116,0002,840
2012-03-1429129128528794,0002,870
2012-03-1328528928328399,0002,830
2012-03-12297297280283189,0002,830
2012-03-09290296290294256,0002,940
2012-03-0827828827828849,0002,880
2012-03-0727427827427869,0002,780
2012-03-06280282275275129,0002,750
2012-03-05290290282283122,0002,830
2012-03-02285289282288160,0002,880
2012-03-01290295281282154,0002,820
2012-02-29288297288291252,0002,910
2012-02-28282290280288212,0002,880
2012-02-27299299290292217,0002,920
2012-02-24296297289294267,0002,940
2012-02-23282293281291235,0002,910
2012-02-22282283278282186,0002,820
2012-02-21282283278280218,0002,800
2012-02-20279284279280298,0002,800
2012-02-17277277274277215,0002,770
2012-02-16269272266272256,0002,720
2012-02-15266269264266206,0002,660
2012-02-1425926225926285,0002,620
2012-02-1325725925625974,0002,590
2012-02-1026226225825862,0002,580
2012-02-09263263259261108,0002,610
2012-02-08258263258263223,0002,630
2012-02-07258258256258104,0002,580
2012-02-06255258255257137,0002,570
2012-02-03257257253254111,0002,540
2012-02-02259260257258165,0002,580
2012-02-01253257253255194,0002,550
2012-01-31251254250252188,0002,520
2012-01-30251254250251212,0002,510
2012-01-27254257250251455,0002,510
2012-01-262562642552571,005,0002,570
2012-01-252892992712762,122,0002,760
2012-01-2425826025625795,0002,570
2012-01-2325426125225499,0002,540
2012-01-2025125425025474,0002,540
2012-01-19249252248249100,0002,490
2012-01-18243249242247101,0002,470
2012-01-1724324624224357,0002,430
2012-01-1624324324024325,0002,430
2012-01-13241246238246115,0002,460
2012-01-12238246236241173,0002,410
2012-01-11241241238239105,0002,390
2012-01-10244244238239121,0002,390
2012-01-0625025024324567,0002,450
2012-01-05256256250252100,0002,520
2012-01-04256259252259201,0002,590

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