6798 SMK(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 705 | 709 | 694 | 695 | 544,000 | 6,950 |
| 2013-12-27 | 696 | 713 | 675 | 709 | 762,000 | 7,090 |
| 2013-12-26 | 684 | 725 | 684 | 696 | 1,242,000 | 6,960 |
| 2013-12-25 | 664 | 665 | 650 | 658 | 1,091,000 | 6,580 |
| 2013-12-24 | 643 | 667 | 637 | 662 | 2,133,000 | 6,620 |
| 2013-12-20 | 613 | 636 | 612 | 635 | 1,325,000 | 6,350 |
| 2013-12-19 | 610 | 616 | 604 | 613 | 846,000 | 6,130 |
| 2013-12-18 | 585 | 609 | 585 | 595 | 960,000 | 5,950 |
| 2013-12-17 | 568 | 591 | 554 | 589 | 587,000 | 5,890 |
| 2013-12-16 | 585 | 585 | 567 | 568 | 474,000 | 5,680 |
| 2013-12-13 | 584 | 588 | 578 | 584 | 481,000 | 5,840 |
| 2013-12-12 | 578 | 586 | 576 | 584 | 336,000 | 5,840 |
| 2013-12-11 | 588 | 591 | 581 | 587 | 401,000 | 5,870 |
| 2013-12-10 | 590 | 593 | 582 | 588 | 554,000 | 5,880 |
| 2013-12-09 | 591 | 597 | 587 | 596 | 897,000 | 5,960 |
| 2013-12-06 | 549 | 573 | 547 | 573 | 945,000 | 5,730 |
| 2013-12-05 | 560 | 573 | 541 | 543 | 900,000 | 5,430 |
| 2013-12-04 | 557 | 569 | 546 | 566 | 826,000 | 5,660 |
| 2013-12-03 | 569 | 569 | 561 | 567 | 796,000 | 5,670 |
| 2013-12-02 | 560 | 570 | 555 | 563 | 898,000 | 5,630 |
| 2013-11-29 | 548 | 560 | 535 | 552 | 1,252,000 | 5,520 |
| 2013-11-28 | 520 | 545 | 520 | 544 | 1,253,000 | 5,440 |
| 2013-11-27 | 517 | 520 | 506 | 512 | 456,000 | 5,120 |
| 2013-11-26 | 512 | 527 | 508 | 525 | 1,452,000 | 5,250 |
| 2013-11-25 | 490 | 505 | 489 | 504 | 1,123,000 | 5,040 |
| 2013-11-22 | 489 | 494 | 480 | 486 | 836,000 | 4,860 |
| 2013-11-21 | 477 | 482 | 473 | 482 | 321,000 | 4,820 |
| 2013-11-20 | 469 | 474 | 463 | 472 | 320,000 | 4,720 |
| 2013-11-19 | 464 | 472 | 464 | 470 | 184,000 | 4,700 |
| 2013-11-18 | 482 | 482 | 464 | 468 | 329,000 | 4,680 |
| 2013-11-15 | 475 | 484 | 468 | 479 | 388,000 | 4,790 |
| 2013-11-14 | 470 | 477 | 463 | 465 | 356,000 | 4,650 |
| 2013-11-13 | 459 | 469 | 455 | 466 | 439,000 | 4,660 |
| 2013-11-12 | 451 | 463 | 447 | 456 | 445,000 | 4,560 |
| 2013-11-11 | 466 | 467 | 446 | 450 | 654,000 | 4,500 |
| 2013-11-08 | 457 | 470 | 452 | 465 | 539,000 | 4,650 |
| 2013-11-07 | 467 | 470 | 460 | 464 | 238,000 | 4,640 |
| 2013-11-06 | 464 | 469 | 457 | 466 | 245,000 | 4,660 |
| 2013-11-05 | 456 | 469 | 453 | 464 | 545,000 | 4,640 |
| 2013-11-01 | 469 | 474 | 448 | 451 | 693,000 | 4,510 |
| 2013-10-31 | 477 | 486 | 471 | 472 | 472,000 | 4,720 |
| 2013-10-30 | 488 | 490 | 479 | 480 | 290,000 | 4,800 |
| 2013-10-29 | 489 | 493 | 481 | 483 | 481,000 | 4,830 |
| 2013-10-28 | 490 | 493 | 484 | 490 | 664,000 | 4,900 |
| 2013-10-25 | 498 | 500 | 476 | 487 | 3,140,000 | 4,870 |
| 2013-10-24 | 440 | 460 | 438 | 460 | 1,035,000 | 4,600 |
| 2013-10-23 | 439 | 448 | 435 | 437 | 525,000 | 4,370 |
| 2013-10-22 | 441 | 443 | 438 | 440 | 421,000 | 4,400 |
| 2013-10-21 | 436 | 442 | 431 | 442 | 382,000 | 4,420 |
| 2013-10-18 | 424 | 428 | 419 | 428 | 224,000 | 4,280 |
| 2013-10-17 | 419 | 430 | 418 | 422 | 418,000 | 4,220 |
| 2013-10-16 | 410 | 410 | 406 | 409 | 141,000 | 4,090 |
| 2013-10-15 | 419 | 420 | 406 | 410 | 264,000 | 4,100 |
| 2013-10-11 | 414 | 421 | 414 | 418 | 310,000 | 4,180 |
| 2013-10-10 | 408 | 411 | 403 | 406 | 223,000 | 4,060 |
| 2013-10-09 | 396 | 410 | 391 | 408 | 296,000 | 4,080 |
| 2013-10-08 | 391 | 402 | 386 | 399 | 366,000 | 3,990 |
| 2013-10-07 | 393 | 400 | 387 | 390 | 449,000 | 3,900 |
| 2013-10-04 | 426 | 426 | 386 | 392 | 1,446,000 | 3,920 |
| 2013-10-03 | 420 | 440 | 417 | 436 | 460,000 | 4,360 |
| 2013-10-02 | 444 | 447 | 420 | 423 | 531,000 | 4,230 |
| 2013-10-01 | 447 | 460 | 440 | 441 | 521,000 | 4,410 |
| 2013-09-30 | 454 | 457 | 440 | 447 | 561,000 | 4,470 |
| 2013-09-27 | 482 | 482 | 463 | 464 | 332,000 | 4,640 |
| 2013-09-26 | 472 | 484 | 464 | 483 | 203,000 | 4,830 |
| 2013-09-25 | 481 | 482 | 465 | 477 | 325,000 | 4,770 |
| 2013-09-24 | 476 | 482 | 464 | 480 | 420,000 | 4,800 |
| 2013-09-20 | 488 | 488 | 474 | 478 | 449,000 | 4,780 |
| 2013-09-19 | 479 | 488 | 475 | 488 | 427,000 | 4,880 |
| 2013-09-18 | 480 | 482 | 471 | 475 | 201,000 | 4,750 |
| 2013-09-17 | 465 | 484 | 465 | 469 | 489,000 | 4,690 |
| 2013-09-13 | 454 | 462 | 451 | 460 | 276,000 | 4,600 |
| 2013-09-12 | 461 | 464 | 453 | 460 | 200,000 | 4,600 |
| 2013-09-11 | 462 | 465 | 451 | 459 | 315,000 | 4,590 |
| 2013-09-10 | 460 | 469 | 451 | 465 | 405,000 | 4,650 |
| 2013-09-09 | 449 | 460 | 448 | 460 | 444,000 | 4,600 |
| 2013-09-06 | 443 | 446 | 434 | 442 | 347,000 | 4,420 |
| 2013-09-05 | 450 | 452 | 438 | 441 | 394,000 | 4,410 |
| 2013-09-04 | 438 | 455 | 430 | 453 | 687,000 | 4,530 |
| 2013-09-03 | 450 | 465 | 435 | 442 | 944,000 | 4,420 |
| 2013-09-02 | 435 | 444 | 432 | 443 | 374,000 | 4,430 |
| 2013-08-30 | 425 | 434 | 423 | 431 | 429,000 | 4,310 |
| 2013-08-29 | 430 | 434 | 424 | 425 | 404,000 | 4,250 |
| 2013-08-28 | 428 | 433 | 416 | 425 | 476,000 | 4,250 |
| 2013-08-27 | 424 | 460 | 422 | 441 | 827,000 | 4,410 |
| 2013-08-26 | 440 | 442 | 427 | 429 | 400,000 | 4,290 |
| 2013-08-23 | 442 | 452 | 435 | 444 | 788,000 | 4,440 |
| 2013-08-22 | 420 | 440 | 410 | 438 | 740,000 | 4,380 |
| 2013-08-21 | 420 | 437 | 414 | 421 | 897,000 | 4,210 |
| 2013-08-20 | 436 | 444 | 417 | 420 | 861,000 | 4,200 |
| 2013-08-19 | 428 | 446 | 421 | 444 | 947,000 | 4,440 |
| 2013-08-16 | 405 | 423 | 401 | 420 | 709,000 | 4,200 |
| 2013-08-15 | 395 | 417 | 393 | 411 | 795,000 | 4,110 |
| 2013-08-14 | 401 | 405 | 386 | 403 | 473,000 | 4,030 |
| 2013-08-13 | 398 | 404 | 387 | 403 | 693,000 | 4,030 |
| 2013-08-12 | 374 | 398 | 371 | 396 | 754,000 | 3,960 |
| 2013-08-09 | 375 | 389 | 364 | 376 | 700,000 | 3,760 |
| 2013-08-08 | 381 | 395 | 364 | 367 | 1,073,000 | 3,670 |
| 2013-08-07 | 374 | 412 | 374 | 395 | 3,531,000 | 3,950 |
| 2013-08-06 | 339 | 382 | 338 | 376 | 2,850,000 | 3,760 |
| 2013-08-05 | 335 | 342 | 331 | 333 | 315,000 | 3,330 |
| 2013-08-02 | 331 | 333 | 326 | 331 | 291,000 | 3,310 |
| 2013-08-01 | 319 | 326 | 317 | 325 | 258,000 | 3,250 |
| 2013-07-31 | 316 | 327 | 311 | 319 | 406,000 | 3,190 |
| 2013-07-30 | 303 | 318 | 303 | 316 | 366,000 | 3,160 |
| 2013-07-29 | 316 | 318 | 302 | 304 | 412,000 | 3,040 |
| 2013-07-26 | 335 | 341 | 315 | 322 | 1,396,000 | 3,220 |
| 2013-07-25 | 328 | 342 | 324 | 340 | 1,271,000 | 3,400 |
| 2013-07-24 | 308 | 320 | 308 | 320 | 159,000 | 3,200 |
| 2013-07-23 | 300 | 309 | 299 | 309 | 103,000 | 3,090 |
| 2013-07-22 | 301 | 302 | 294 | 299 | 110,000 | 2,990 |
| 2013-07-19 | 308 | 308 | 298 | 301 | 158,000 | 3,010 |
| 2013-07-18 | 308 | 310 | 306 | 308 | 129,000 | 3,080 |
| 2013-07-17 | 311 | 314 | 311 | 311 | 84,000 | 3,110 |
| 2013-07-16 | 318 | 318 | 315 | 316 | 59,000 | 3,160 |
| 2013-07-12 | 317 | 321 | 314 | 317 | 185,000 | 3,170 |
| 2013-07-11 | 310 | 315 | 304 | 315 | 355,000 | 3,150 |
| 2013-07-10 | 312 | 313 | 309 | 310 | 100,000 | 3,100 |
| 2013-07-09 | 310 | 314 | 304 | 312 | 207,000 | 3,120 |
| 2013-07-08 | 308 | 315 | 305 | 305 | 279,000 | 3,050 |
| 2013-07-05 | 297 | 303 | 297 | 302 | 156,000 | 3,020 |
| 2013-07-04 | 291 | 298 | 288 | 298 | 248,000 | 2,980 |
| 2013-07-03 | 295 | 295 | 290 | 291 | 74,000 | 2,910 |
| 2013-07-02 | 292 | 294 | 287 | 293 | 153,000 | 2,930 |
| 2013-07-01 | 281 | 293 | 281 | 293 | 108,000 | 2,930 |
| 2013-06-28 | 277 | 287 | 277 | 279 | 236,000 | 2,790 |
| 2013-06-27 | 265 | 279 | 258 | 276 | 196,000 | 2,760 |
| 2013-06-26 | 280 | 280 | 261 | 261 | 84,000 | 2,610 |
| 2013-06-25 | 281 | 282 | 268 | 275 | 210,000 | 2,750 |
| 2013-06-24 | 274 | 275 | 270 | 273 | 117,000 | 2,730 |
| 2013-06-21 | 263 | 276 | 257 | 276 | 272,000 | 2,760 |
| 2013-06-20 | 274 | 278 | 269 | 270 | 122,000 | 2,700 |
| 2013-06-19 | 279 | 284 | 276 | 280 | 87,000 | 2,800 |
| 2013-06-18 | 275 | 277 | 272 | 274 | 72,000 | 2,740 |
| 2013-06-17 | 265 | 275 | 265 | 269 | 100,000 | 2,690 |
| 2013-06-14 | 266 | 268 | 258 | 261 | 275,000 | 2,610 |
| 2013-06-13 | 274 | 274 | 261 | 263 | 122,000 | 2,630 |
| 2013-06-12 | 270 | 278 | 270 | 274 | 171,000 | 2,740 |
| 2013-06-11 | 291 | 291 | 279 | 285 | 99,000 | 2,850 |
| 2013-06-10 | 279 | 294 | 278 | 291 | 142,000 | 2,910 |
| 2013-06-07 | 270 | 274 | 261 | 273 | 232,000 | 2,730 |
| 2013-06-06 | 277 | 287 | 273 | 275 | 203,000 | 2,750 |
| 2013-06-05 | 298 | 301 | 284 | 285 | 324,000 | 2,850 |
| 2013-06-04 | 281 | 294 | 279 | 294 | 195,000 | 2,940 |
| 2013-06-03 | 296 | 296 | 278 | 279 | 231,000 | 2,790 |
| 2013-05-31 | 293 | 296 | 287 | 295 | 227,000 | 2,950 |
| 2013-05-30 | 293 | 298 | 285 | 287 | 206,000 | 2,870 |
| 2013-05-29 | 307 | 307 | 296 | 300 | 133,000 | 3,000 |
| 2013-05-28 | 290 | 302 | 290 | 300 | 183,000 | 3,000 |
| 2013-05-27 | 306 | 306 | 292 | 293 | 205,000 | 2,930 |
| 2013-05-24 | 311 | 318 | 297 | 307 | 357,000 | 3,070 |
| 2013-05-23 | 334 | 335 | 303 | 303 | 495,000 | 3,030 |
| 2013-05-22 | 337 | 341 | 328 | 329 | 446,000 | 3,290 |
| 2013-05-21 | 330 | 336 | 329 | 332 | 337,000 | 3,320 |
| 2013-05-20 | 338 | 339 | 332 | 332 | 394,000 | 3,320 |
| 2013-05-17 | 324 | 338 | 324 | 335 | 185,000 | 3,350 |
| 2013-05-16 | 336 | 340 | 325 | 329 | 638,000 | 3,290 |
| 2013-05-15 | 333 | 352 | 331 | 336 | 1,442,000 | 3,360 |
| 2013-05-14 | 315 | 315 | 307 | 311 | 284,000 | 3,110 |
| 2013-05-13 | 310 | 311 | 305 | 307 | 174,000 | 3,070 |
| 2013-05-10 | 310 | 311 | 303 | 304 | 292,000 | 3,040 |
| 2013-05-09 | 305 | 308 | 304 | 305 | 232,000 | 3,050 |
| 2013-05-08 | 300 | 310 | 297 | 304 | 479,000 | 3,040 |
| 2013-05-07 | 298 | 300 | 294 | 299 | 290,000 | 2,990 |
| 2013-05-02 | 289 | 293 | 288 | 291 | 193,000 | 2,910 |
| 2013-05-01 | 288 | 292 | 285 | 289 | 181,000 | 2,890 |
| 2013-04-30 | 291 | 294 | 287 | 287 | 255,000 | 2,870 |
| 2013-04-26 | 310 | 310 | 291 | 291 | 641,000 | 2,910 |
| 2013-04-25 | 290 | 308 | 289 | 308 | 853,000 | 3,080 |
| 2013-04-24 | 287 | 289 | 284 | 287 | 220,000 | 2,870 |
| 2013-04-23 | 289 | 291 | 283 | 285 | 417,000 | 2,850 |
| 2013-04-22 | 294 | 301 | 294 | 298 | 221,000 | 2,980 |
| 2013-04-19 | 290 | 292 | 288 | 288 | 119,000 | 2,880 |
| 2013-04-18 | 292 | 295 | 290 | 290 | 200,000 | 2,900 |
| 2013-04-17 | 294 | 297 | 290 | 297 | 142,000 | 2,970 |
| 2013-04-16 | 291 | 296 | 290 | 294 | 235,000 | 2,940 |
| 2013-04-15 | 290 | 299 | 280 | 299 | 297,000 | 2,990 |
| 2013-04-12 | 300 | 301 | 289 | 290 | 840,000 | 2,900 |
| 2013-04-11 | 298 | 312 | 287 | 296 | 2,346,000 | 2,960 |
| 2013-04-10 | 260 | 263 | 255 | 263 | 126,000 | 2,630 |
| 2013-04-09 | 260 | 263 | 257 | 257 | 157,000 | 2,570 |
| 2013-04-08 | 260 | 264 | 255 | 260 | 191,000 | 2,600 |
| 2013-04-05 | 257 | 261 | 253 | 260 | 139,000 | 2,600 |
| 2013-04-04 | 243 | 257 | 241 | 253 | 116,000 | 2,530 |
| 2013-04-03 | 248 | 253 | 244 | 251 | 95,000 | 2,510 |
| 2013-04-02 | 251 | 251 | 245 | 246 | 156,000 | 2,460 |
| 2013-04-01 | 263 | 263 | 255 | 255 | 81,000 | 2,550 |
| 2013-03-29 | 264 | 264 | 260 | 260 | 91,000 | 2,600 |
| 2013-03-28 | 271 | 271 | 265 | 266 | 47,000 | 2,660 |
| 2013-03-27 | 269 | 272 | 268 | 270 | 71,000 | 2,700 |
| 2013-03-26 | 269 | 269 | 262 | 266 | 183,000 | 2,660 |
| 2013-03-25 | 277 | 277 | 269 | 269 | 156,000 | 2,690 |
| 2013-03-22 | 275 | 275 | 271 | 271 | 76,000 | 2,710 |
| 2013-03-21 | 278 | 278 | 273 | 275 | 126,000 | 2,750 |
| 2013-03-19 | 275 | 278 | 273 | 273 | 53,000 | 2,730 |
| 2013-03-18 | 274 | 275 | 270 | 270 | 113,000 | 2,700 |
| 2013-03-15 | 269 | 281 | 269 | 281 | 182,000 | 2,810 |
| 2013-03-14 | 270 | 271 | 267 | 268 | 84,000 | 2,680 |
| 2013-03-13 | 272 | 272 | 269 | 269 | 54,000 | 2,690 |
| 2013-03-12 | 279 | 280 | 271 | 271 | 167,000 | 2,710 |
| 2013-03-11 | 272 | 285 | 272 | 284 | 150,000 | 2,840 |
| 2013-03-08 | 268 | 272 | 268 | 271 | 188,000 | 2,710 |
| 2013-03-07 | 271 | 273 | 270 | 270 | 141,000 | 2,700 |
| 2013-03-06 | 271 | 271 | 265 | 270 | 119,000 | 2,700 |
| 2013-03-05 | 275 | 275 | 268 | 271 | 97,000 | 2,710 |
| 2013-03-04 | 272 | 275 | 268 | 270 | 177,000 | 2,700 |
| 2013-03-01 | 270 | 271 | 266 | 271 | 82,000 | 2,710 |
| 2013-02-28 | 271 | 273 | 265 | 272 | 163,000 | 2,720 |
| 2013-02-27 | 268 | 273 | 264 | 271 | 104,000 | 2,710 |
| 2013-02-26 | 270 | 275 | 269 | 270 | 75,000 | 2,700 |
| 2013-02-25 | 278 | 278 | 273 | 274 | 116,000 | 2,740 |
| 2013-02-22 | 276 | 276 | 270 | 276 | 140,000 | 2,760 |
| 2013-02-21 | 282 | 282 | 274 | 275 | 84,000 | 2,750 |
| 2013-02-20 | 274 | 281 | 274 | 280 | 129,000 | 2,800 |
| 2013-02-19 | 267 | 274 | 267 | 271 | 95,000 | 2,710 |
| 2013-02-18 | 264 | 274 | 264 | 271 | 115,000 | 2,710 |
| 2013-02-15 | 272 | 272 | 261 | 264 | 140,000 | 2,640 |
| 2013-02-14 | 267 | 276 | 266 | 274 | 103,000 | 2,740 |
| 2013-02-13 | 275 | 277 | 269 | 270 | 155,000 | 2,700 |
| 2013-02-12 | 282 | 285 | 275 | 275 | 174,000 | 2,750 |
| 2013-02-08 | 290 | 290 | 277 | 278 | 185,000 | 2,780 |
| 2013-02-07 | 291 | 293 | 284 | 290 | 225,000 | 2,900 |
| 2013-02-06 | 291 | 291 | 282 | 288 | 195,000 | 2,880 |
| 2013-02-05 | 287 | 293 | 282 | 284 | 330,000 | 2,840 |
| 2013-02-04 | 275 | 295 | 275 | 289 | 496,000 | 2,890 |
| 2013-02-01 | 273 | 276 | 269 | 274 | 417,000 | 2,740 |
| 2013-01-31 | 268 | 275 | 267 | 275 | 401,000 | 2,750 |
| 2013-01-30 | 268 | 268 | 264 | 267 | 246,000 | 2,670 |
| 2013-01-29 | 270 | 272 | 265 | 270 | 703,000 | 2,700 |
| 2013-01-28 | 260 | 270 | 252 | 267 | 1,631,000 | 2,670 |
| 2013-01-25 | 232 | 234 | 227 | 231 | 197,000 | 2,310 |
| 2013-01-24 | 218 | 228 | 218 | 227 | 97,000 | 2,270 |
| 2013-01-23 | 222 | 226 | 221 | 221 | 87,000 | 2,210 |
| 2013-01-22 | 226 | 229 | 226 | 226 | 60,000 | 2,260 |
| 2013-01-21 | 230 | 230 | 227 | 229 | 71,000 | 2,290 |
| 2013-01-18 | 221 | 227 | 221 | 227 | 94,000 | 2,270 |
| 2013-01-17 | 225 | 226 | 212 | 216 | 268,000 | 2,160 |
| 2013-01-16 | 231 | 234 | 226 | 228 | 131,000 | 2,280 |
| 2013-01-15 | 235 | 236 | 232 | 232 | 149,000 | 2,320 |
| 2013-01-11 | 236 | 238 | 235 | 236 | 96,000 | 2,360 |
| 2013-01-10 | 233 | 235 | 233 | 235 | 62,000 | 2,350 |
| 2013-01-09 | 233 | 233 | 229 | 233 | 134,000 | 2,330 |
| 2013-01-08 | 233 | 237 | 231 | 233 | 128,000 | 2,330 |
| 2013-01-07 | 247 | 247 | 230 | 233 | 224,000 | 2,330 |
| 2013-01-04 | 235 | 241 | 235 | 239 | 223,000 | 2,390 |
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
