6798 SMK(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 478 | 491 | 474 | 486 | 361,000 | 4,860 |
| 2014-12-29 | 483 | 484 | 471 | 482 | 178,000 | 4,820 |
| 2014-12-26 | 473 | 485 | 473 | 483 | 64,000 | 4,830 |
| 2014-12-25 | 480 | 480 | 470 | 473 | 181,000 | 4,730 |
| 2014-12-24 | 482 | 483 | 477 | 480 | 153,000 | 4,800 |
| 2014-12-22 | 480 | 480 | 476 | 478 | 148,000 | 4,780 |
| 2014-12-19 | 486 | 489 | 479 | 482 | 221,000 | 4,820 |
| 2014-12-18 | 473 | 479 | 470 | 475 | 165,000 | 4,750 |
| 2014-12-17 | 453 | 466 | 452 | 459 | 343,000 | 4,590 |
| 2014-12-16 | 464 | 470 | 455 | 458 | 288,000 | 4,580 |
| 2014-12-15 | 480 | 485 | 471 | 472 | 186,000 | 4,720 |
| 2014-12-12 | 487 | 495 | 487 | 488 | 241,000 | 4,880 |
| 2014-12-11 | 478 | 491 | 478 | 489 | 236,000 | 4,890 |
| 2014-12-10 | 500 | 500 | 490 | 492 | 356,000 | 4,920 |
| 2014-12-09 | 519 | 519 | 506 | 507 | 253,000 | 5,070 |
| 2014-12-08 | 529 | 530 | 523 | 527 | 272,000 | 5,270 |
| 2014-12-05 | 538 | 538 | 523 | 528 | 348,000 | 5,280 |
| 2014-12-04 | 535 | 543 | 526 | 531 | 440,000 | 5,310 |
| 2014-12-03 | 520 | 542 | 519 | 526 | 866,000 | 5,260 |
| 2014-12-02 | 505 | 507 | 496 | 507 | 308,000 | 5,070 |
| 2014-12-01 | 489 | 508 | 484 | 505 | 567,000 | 5,050 |
| 2014-11-28 | 471 | 483 | 471 | 482 | 268,000 | 4,820 |
| 2014-11-27 | 478 | 478 | 470 | 470 | 170,000 | 4,700 |
| 2014-11-26 | 481 | 485 | 479 | 480 | 313,000 | 4,800 |
| 2014-11-25 | 480 | 483 | 476 | 480 | 559,000 | 4,800 |
| 2014-11-21 | 450 | 466 | 447 | 466 | 463,000 | 4,660 |
| 2014-11-20 | 438 | 455 | 438 | 453 | 511,000 | 4,530 |
| 2014-11-19 | 442 | 445 | 434 | 434 | 308,000 | 4,340 |
| 2014-11-18 | 436 | 444 | 436 | 442 | 193,000 | 4,420 |
| 2014-11-17 | 449 | 449 | 433 | 436 | 227,000 | 4,360 |
| 2014-11-14 | 448 | 448 | 435 | 446 | 183,000 | 4,460 |
| 2014-11-13 | 448 | 448 | 436 | 441 | 183,000 | 4,410 |
| 2014-11-12 | 440 | 452 | 440 | 445 | 380,000 | 4,450 |
| 2014-11-11 | 433 | 440 | 432 | 438 | 206,000 | 4,380 |
| 2014-11-10 | 435 | 436 | 428 | 432 | 226,000 | 4,320 |
| 2014-11-07 | 440 | 445 | 436 | 436 | 195,000 | 4,360 |
| 2014-11-06 | 437 | 450 | 437 | 440 | 410,000 | 4,400 |
| 2014-11-05 | 449 | 450 | 435 | 440 | 434,000 | 4,400 |
| 2014-11-04 | 466 | 466 | 444 | 446 | 530,000 | 4,460 |
| 2014-10-31 | 422 | 440 | 422 | 438 | 787,000 | 4,380 |
| 2014-10-30 | 410 | 418 | 410 | 414 | 204,000 | 4,140 |
| 2014-10-29 | 404 | 414 | 400 | 411 | 571,000 | 4,110 |
| 2014-10-28 | 403 | 413 | 401 | 402 | 622,000 | 4,020 |
| 2014-10-27 | 422 | 424 | 406 | 410 | 1,114,000 | 4,100 |
| 2014-10-24 | 460 | 460 | 412 | 422 | 1,484,000 | 4,220 |
| 2014-10-23 | 463 | 469 | 460 | 462 | 165,000 | 4,620 |
| 2014-10-22 | 471 | 480 | 462 | 466 | 223,000 | 4,660 |
| 2014-10-21 | 473 | 480 | 463 | 464 | 100,000 | 4,640 |
| 2014-10-20 | 467 | 482 | 467 | 480 | 161,000 | 4,800 |
| 2014-10-17 | 457 | 462 | 451 | 451 | 163,000 | 4,510 |
| 2014-10-16 | 461 | 464 | 452 | 455 | 191,000 | 4,550 |
| 2014-10-15 | 458 | 478 | 458 | 476 | 243,000 | 4,760 |
| 2014-10-14 | 451 | 465 | 450 | 456 | 266,000 | 4,560 |
| 2014-10-10 | 473 | 475 | 468 | 471 | 241,000 | 4,710 |
| 2014-10-09 | 503 | 509 | 485 | 485 | 235,000 | 4,850 |
| 2014-10-08 | 494 | 504 | 492 | 499 | 236,000 | 4,990 |
| 2014-10-07 | 519 | 519 | 511 | 511 | 242,000 | 5,110 |
| 2014-10-06 | 519 | 524 | 514 | 523 | 348,000 | 5,230 |
| 2014-10-03 | 495 | 505 | 494 | 500 | 227,000 | 5,000 |
| 2014-10-02 | 500 | 510 | 490 | 491 | 694,000 | 4,910 |
| 2014-10-01 | 526 | 526 | 505 | 508 | 638,000 | 5,080 |
| 2014-09-30 | 542 | 546 | 531 | 533 | 334,000 | 5,330 |
| 2014-09-29 | 560 | 560 | 548 | 549 | 250,000 | 5,490 |
| 2014-09-26 | 555 | 563 | 553 | 560 | 212,000 | 5,600 |
| 2014-09-25 | 556 | 568 | 555 | 568 | 313,000 | 5,680 |
| 2014-09-24 | 550 | 550 | 541 | 546 | 266,000 | 5,460 |
| 2014-09-22 | 569 | 569 | 553 | 555 | 139,000 | 5,550 |
| 2014-09-19 | 573 | 575 | 561 | 567 | 366,000 | 5,670 |
| 2014-09-18 | 558 | 571 | 557 | 564 | 386,000 | 5,640 |
| 2014-09-17 | 557 | 561 | 554 | 555 | 298,000 | 5,550 |
| 2014-09-16 | 545 | 557 | 545 | 552 | 340,000 | 5,520 |
| 2014-09-12 | 537 | 553 | 537 | 545 | 307,000 | 5,450 |
| 2014-09-11 | 548 | 554 | 540 | 540 | 360,000 | 5,400 |
| 2014-09-10 | 550 | 550 | 534 | 546 | 380,000 | 5,460 |
| 2014-09-09 | 547 | 563 | 547 | 553 | 652,000 | 5,530 |
| 2014-09-08 | 547 | 547 | 531 | 541 | 865,000 | 5,410 |
| 2014-09-05 | 569 | 571 | 554 | 557 | 306,000 | 5,570 |
| 2014-09-04 | 576 | 587 | 565 | 568 | 546,000 | 5,680 |
| 2014-09-03 | 596 | 605 | 573 | 578 | 805,000 | 5,780 |
| 2014-09-02 | 562 | 599 | 562 | 597 | 1,386,000 | 5,970 |
| 2014-09-01 | 535 | 558 | 531 | 555 | 638,000 | 5,550 |
| 2014-08-29 | 539 | 539 | 527 | 535 | 364,000 | 5,350 |
| 2014-08-28 | 530 | 550 | 527 | 547 | 739,000 | 5,470 |
| 2014-08-27 | 520 | 534 | 515 | 531 | 380,000 | 5,310 |
| 2014-08-26 | 522 | 523 | 513 | 518 | 250,000 | 5,180 |
| 2014-08-25 | 517 | 528 | 517 | 526 | 360,000 | 5,260 |
| 2014-08-22 | 529 | 529 | 512 | 517 | 541,000 | 5,170 |
| 2014-08-21 | 528 | 532 | 523 | 530 | 716,000 | 5,300 |
| 2014-08-20 | 511 | 534 | 510 | 533 | 1,411,000 | 5,330 |
| 2014-08-19 | 498 | 514 | 493 | 507 | 1,584,000 | 5,070 |
| 2014-08-18 | 474 | 489 | 474 | 482 | 553,000 | 4,820 |
| 2014-08-15 | 471 | 479 | 470 | 476 | 388,000 | 4,760 |
| 2014-08-14 | 470 | 474 | 466 | 472 | 499,000 | 4,720 |
| 2014-08-13 | 452 | 473 | 443 | 471 | 865,000 | 4,710 |
| 2014-08-12 | 436 | 455 | 433 | 452 | 940,000 | 4,520 |
| 2014-08-11 | 429 | 437 | 428 | 437 | 222,000 | 4,370 |
| 2014-08-08 | 428 | 430 | 414 | 421 | 337,000 | 4,210 |
| 2014-08-07 | 424 | 434 | 420 | 434 | 269,000 | 4,340 |
| 2014-08-06 | 432 | 432 | 422 | 423 | 202,000 | 4,230 |
| 2014-08-05 | 438 | 440 | 432 | 432 | 179,000 | 4,320 |
| 2014-08-04 | 437 | 439 | 433 | 435 | 234,000 | 4,350 |
| 2014-08-01 | 437 | 442 | 433 | 439 | 284,000 | 4,390 |
| 2014-07-31 | 449 | 450 | 440 | 442 | 251,000 | 4,420 |
| 2014-07-30 | 440 | 453 | 440 | 448 | 496,000 | 4,480 |
| 2014-07-29 | 449 | 450 | 434 | 447 | 572,000 | 4,470 |
| 2014-07-28 | 425 | 455 | 424 | 444 | 1,722,000 | 4,440 |
| 2014-07-25 | 438 | 457 | 431 | 449 | 1,319,000 | 4,490 |
| 2014-07-24 | 424 | 429 | 424 | 428 | 355,000 | 4,280 |
| 2014-07-23 | 417 | 424 | 415 | 420 | 180,000 | 4,200 |
| 2014-07-22 | 409 | 420 | 408 | 418 | 212,000 | 4,180 |
| 2014-07-18 | 405 | 409 | 402 | 407 | 115,000 | 4,070 |
| 2014-07-17 | 416 | 417 | 410 | 411 | 297,000 | 4,110 |
| 2014-07-16 | 418 | 421 | 416 | 417 | 154,000 | 4,170 |
| 2014-07-15 | 422 | 424 | 418 | 419 | 224,000 | 4,190 |
| 2014-07-14 | 413 | 422 | 410 | 420 | 237,000 | 4,200 |
| 2014-07-11 | 410 | 415 | 407 | 413 | 231,000 | 4,130 |
| 2014-07-10 | 426 | 426 | 412 | 413 | 302,000 | 4,130 |
| 2014-07-09 | 425 | 425 | 418 | 422 | 513,000 | 4,220 |
| 2014-07-08 | 433 | 433 | 425 | 428 | 492,000 | 4,280 |
| 2014-07-07 | 447 | 447 | 437 | 437 | 316,000 | 4,370 |
| 2014-07-04 | 450 | 450 | 444 | 448 | 221,000 | 4,480 |
| 2014-07-03 | 449 | 450 | 444 | 444 | 201,000 | 4,440 |
| 2014-07-02 | 452 | 458 | 446 | 447 | 514,000 | 4,470 |
| 2014-07-01 | 448 | 453 | 441 | 444 | 435,000 | 4,440 |
| 2014-06-30 | 450 | 454 | 444 | 446 | 380,000 | 4,460 |
| 2014-06-27 | 448 | 454 | 432 | 444 | 633,000 | 4,440 |
| 2014-06-26 | 442 | 450 | 439 | 449 | 396,000 | 4,490 |
| 2014-06-25 | 444 | 449 | 440 | 440 | 522,000 | 4,400 |
| 2014-06-24 | 439 | 444 | 429 | 444 | 805,000 | 4,440 |
| 2014-06-23 | 418 | 440 | 415 | 438 | 1,084,000 | 4,380 |
| 2014-06-20 | 420 | 421 | 410 | 410 | 416,000 | 4,100 |
| 2014-06-19 | 420 | 422 | 416 | 418 | 278,000 | 4,180 |
| 2014-06-18 | 418 | 421 | 414 | 420 | 320,000 | 4,200 |
| 2014-06-17 | 417 | 420 | 414 | 419 | 195,000 | 4,190 |
| 2014-06-16 | 420 | 423 | 413 | 417 | 274,000 | 4,170 |
| 2014-06-13 | 417 | 424 | 416 | 420 | 499,000 | 4,200 |
| 2014-06-12 | 415 | 422 | 412 | 420 | 270,000 | 4,200 |
| 2014-06-11 | 411 | 424 | 410 | 422 | 410,000 | 4,220 |
| 2014-06-10 | 414 | 420 | 404 | 409 | 465,000 | 4,090 |
| 2014-06-09 | 406 | 418 | 406 | 413 | 622,000 | 4,130 |
| 2014-06-06 | 396 | 403 | 396 | 400 | 243,000 | 4,000 |
| 2014-06-05 | 391 | 396 | 388 | 395 | 214,000 | 3,950 |
| 2014-06-04 | 396 | 396 | 388 | 392 | 219,000 | 3,920 |
| 2014-06-03 | 397 | 397 | 393 | 395 | 294,000 | 3,950 |
| 2014-06-02 | 380 | 391 | 378 | 390 | 480,000 | 3,900 |
| 2014-05-30 | 385 | 388 | 375 | 377 | 464,000 | 3,770 |
| 2014-05-29 | 378 | 385 | 376 | 383 | 363,000 | 3,830 |
| 2014-05-28 | 381 | 382 | 376 | 378 | 409,000 | 3,780 |
| 2014-05-27 | 384 | 384 | 375 | 376 | 244,000 | 3,760 |
| 2014-05-26 | 378 | 384 | 377 | 384 | 413,000 | 3,840 |
| 2014-05-23 | 366 | 377 | 365 | 370 | 301,000 | 3,700 |
| 2014-05-22 | 364 | 366 | 356 | 364 | 372,000 | 3,640 |
| 2014-05-21 | 363 | 363 | 357 | 361 | 274,000 | 3,610 |
| 2014-05-20 | 369 | 370 | 363 | 363 | 303,000 | 3,630 |
| 2014-05-19 | 376 | 378 | 362 | 363 | 460,000 | 3,630 |
| 2014-05-16 | 383 | 383 | 372 | 376 | 397,000 | 3,760 |
| 2014-05-15 | 387 | 389 | 383 | 387 | 264,000 | 3,870 |
| 2014-05-14 | 393 | 396 | 389 | 395 | 268,000 | 3,950 |
| 2014-05-13 | 386 | 401 | 386 | 398 | 722,000 | 3,980 |
| 2014-05-12 | 381 | 389 | 381 | 386 | 668,000 | 3,860 |
| 2014-05-09 | 370 | 384 | 370 | 381 | 420,000 | 3,810 |
| 2014-05-08 | 376 | 379 | 370 | 372 | 398,000 | 3,720 |
| 2014-05-07 | 382 | 385 | 374 | 374 | 598,000 | 3,740 |
| 2014-05-02 | 389 | 392 | 382 | 390 | 550,000 | 3,900 |
| 2014-05-01 | 380 | 394 | 374 | 389 | 1,039,000 | 3,890 |
| 2014-04-30 | 404 | 406 | 378 | 380 | 1,720,000 | 3,800 |
| 2014-04-28 | 413 | 420 | 397 | 402 | 2,208,000 | 4,020 |
| 2014-04-25 | 446 | 453 | 440 | 453 | 934,000 | 4,530 |
| 2014-04-24 | 424 | 434 | 422 | 430 | 511,000 | 4,300 |
| 2014-04-23 | 424 | 430 | 416 | 417 | 611,000 | 4,170 |
| 2014-04-22 | 445 | 454 | 418 | 422 | 968,000 | 4,220 |
| 2014-04-21 | 449 | 454 | 440 | 441 | 515,000 | 4,410 |
| 2014-04-18 | 415 | 451 | 410 | 448 | 1,005,000 | 4,480 |
| 2014-04-17 | 421 | 428 | 414 | 415 | 364,000 | 4,150 |
| 2014-04-16 | 411 | 420 | 406 | 420 | 240,000 | 4,200 |
| 2014-04-15 | 413 | 414 | 404 | 405 | 175,000 | 4,050 |
| 2014-04-14 | 403 | 410 | 403 | 405 | 230,000 | 4,050 |
| 2014-04-11 | 403 | 409 | 399 | 406 | 319,000 | 4,060 |
| 2014-04-10 | 431 | 437 | 415 | 418 | 374,000 | 4,180 |
| 2014-04-09 | 423 | 424 | 409 | 421 | 453,000 | 4,210 |
| 2014-04-08 | 427 | 432 | 424 | 428 | 435,000 | 4,280 |
| 2014-04-07 | 430 | 436 | 427 | 430 | 427,000 | 4,300 |
| 2014-04-04 | 426 | 442 | 425 | 437 | 554,000 | 4,370 |
| 2014-04-03 | 445 | 447 | 430 | 432 | 1,509,000 | 4,320 |
| 2014-04-02 | 424 | 449 | 415 | 445 | 2,076,000 | 4,450 |
| 2014-04-01 | 394 | 414 | 392 | 411 | 794,000 | 4,110 |
| 2014-03-31 | 400 | 400 | 385 | 389 | 711,000 | 3,890 |
| 2014-03-28 | 394 | 398 | 390 | 392 | 630,000 | 3,920 |
| 2014-03-27 | 395 | 395 | 385 | 392 | 583,000 | 3,920 |
| 2014-03-26 | 415 | 420 | 396 | 399 | 774,000 | 3,990 |
| 2014-03-25 | 423 | 424 | 413 | 417 | 403,000 | 4,170 |
| 2014-03-24 | 385 | 420 | 384 | 416 | 843,000 | 4,160 |
| 2014-03-20 | 410 | 410 | 382 | 382 | 1,147,000 | 3,820 |
| 2014-03-19 | 420 | 422 | 409 | 412 | 800,000 | 4,120 |
| 2014-03-18 | 430 | 433 | 417 | 418 | 639,000 | 4,180 |
| 2014-03-17 | 424 | 428 | 419 | 422 | 371,000 | 4,220 |
| 2014-03-14 | 424 | 430 | 423 | 423 | 667,000 | 4,230 |
| 2014-03-13 | 451 | 453 | 436 | 439 | 510,000 | 4,390 |
| 2014-03-12 | 461 | 461 | 450 | 450 | 539,000 | 4,500 |
| 2014-03-11 | 467 | 470 | 463 | 466 | 400,000 | 4,660 |
| 2014-03-10 | 476 | 476 | 466 | 468 | 391,000 | 4,680 |
| 2014-03-07 | 479 | 482 | 473 | 476 | 402,000 | 4,760 |
| 2014-03-06 | 472 | 474 | 466 | 472 | 588,000 | 4,720 |
| 2014-03-05 | 481 | 491 | 475 | 476 | 246,000 | 4,760 |
| 2014-03-04 | 459 | 475 | 457 | 473 | 347,000 | 4,730 |
| 2014-03-03 | 474 | 474 | 455 | 463 | 729,000 | 4,630 |
| 2014-02-28 | 490 | 494 | 482 | 488 | 422,000 | 4,880 |
| 2014-02-27 | 485 | 488 | 478 | 485 | 410,000 | 4,850 |
| 2014-02-26 | 488 | 494 | 483 | 485 | 206,000 | 4,850 |
| 2014-02-25 | 495 | 496 | 489 | 493 | 316,000 | 4,930 |
| 2014-02-24 | 483 | 492 | 476 | 484 | 422,000 | 4,840 |
| 2014-02-21 | 483 | 489 | 472 | 482 | 862,000 | 4,820 |
| 2014-02-20 | 498 | 498 | 473 | 474 | 987,000 | 4,740 |
| 2014-02-19 | 502 | 509 | 494 | 507 | 473,000 | 5,070 |
| 2014-02-18 | 490 | 510 | 490 | 507 | 650,000 | 5,070 |
| 2014-02-17 | 488 | 497 | 479 | 493 | 257,000 | 4,930 |
| 2014-02-14 | 495 | 504 | 476 | 484 | 697,000 | 4,840 |
| 2014-02-13 | 513 | 514 | 493 | 493 | 1,019,000 | 4,930 |
| 2014-02-12 | 506 | 519 | 506 | 514 | 1,151,000 | 5,140 |
| 2014-02-10 | 495 | 506 | 490 | 503 | 1,156,000 | 5,030 |
| 2014-02-07 | 467 | 496 | 465 | 491 | 1,498,000 | 4,910 |
| 2014-02-06 | 460 | 482 | 460 | 473 | 897,000 | 4,730 |
| 2014-02-05 | 469 | 478 | 453 | 465 | 1,127,000 | 4,650 |
| 2014-02-04 | 455 | 474 | 442 | 453 | 1,943,000 | 4,530 |
| 2014-02-03 | 490 | 494 | 462 | 465 | 2,385,000 | 4,650 |
| 2014-01-31 | 531 | 532 | 490 | 500 | 4,053,000 | 5,000 |
| 2014-01-30 | 549 | 549 | 511 | 519 | 6,646,000 | 5,190 |
| 2014-01-29 | 569 | 569 | 569 | 569 | 207,000 | 5,690 |
| 2014-01-28 | 635 | 672 | 631 | 669 | 1,734,000 | 6,690 |
| 2014-01-27 | 626 | 641 | 625 | 630 | 1,123,000 | 6,300 |
| 2014-01-24 | 650 | 670 | 643 | 656 | 926,000 | 6,560 |
| 2014-01-23 | 694 | 694 | 678 | 680 | 500,000 | 6,800 |
| 2014-01-22 | 685 | 693 | 677 | 687 | 318,000 | 6,870 |
| 2014-01-21 | 686 | 695 | 682 | 684 | 228,000 | 6,840 |
| 2014-01-20 | 693 | 700 | 685 | 690 | 243,000 | 6,900 |
| 2014-01-17 | 674 | 695 | 672 | 692 | 437,000 | 6,920 |
| 2014-01-16 | 697 | 708 | 672 | 676 | 574,000 | 6,760 |
| 2014-01-15 | 686 | 692 | 670 | 691 | 786,000 | 6,910 |
| 2014-01-14 | 671 | 698 | 670 | 686 | 628,000 | 6,860 |
| 2014-01-10 | 710 | 719 | 696 | 711 | 624,000 | 7,110 |
| 2014-01-09 | 716 | 723 | 704 | 718 | 539,000 | 7,180 |
| 2014-01-08 | 690 | 718 | 684 | 715 | 652,000 | 7,150 |
| 2014-01-07 | 673 | 684 | 662 | 677 | 764,000 | 6,770 |
| 2014-01-06 | 676 | 687 | 666 | 677 | 935,000 | 6,770 |
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
