6798 SMK(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 605 | 605 | 589 | 601 | 237,000 | 6,010 |
| 2015-12-29 | 578 | 599 | 571 | 596 | 335,000 | 5,960 |
| 2015-12-28 | 567 | 584 | 565 | 581 | 167,000 | 5,810 |
| 2015-12-25 | 587 | 587 | 564 | 566 | 299,000 | 5,660 |
| 2015-12-24 | 602 | 605 | 584 | 587 | 191,000 | 5,870 |
| 2015-12-22 | 594 | 602 | 588 | 598 | 181,000 | 5,980 |
| 2015-12-21 | 605 | 608 | 592 | 600 | 344,000 | 6,000 |
| 2015-12-18 | 630 | 648 | 613 | 615 | 419,000 | 6,150 |
| 2015-12-17 | 641 | 644 | 628 | 631 | 266,000 | 6,310 |
| 2015-12-16 | 634 | 634 | 617 | 630 | 137,000 | 6,300 |
| 2015-12-15 | 645 | 645 | 620 | 621 | 241,000 | 6,210 |
| 2015-12-14 | 632 | 642 | 631 | 637 | 182,000 | 6,370 |
| 2015-12-11 | 635 | 657 | 635 | 652 | 226,000 | 6,520 |
| 2015-12-10 | 638 | 648 | 635 | 641 | 173,000 | 6,410 |
| 2015-12-09 | 654 | 669 | 649 | 649 | 186,000 | 6,490 |
| 2015-12-08 | 665 | 671 | 653 | 661 | 238,000 | 6,610 |
| 2015-12-07 | 655 | 674 | 654 | 665 | 380,000 | 6,650 |
| 2015-12-04 | 662 | 662 | 639 | 643 | 429,000 | 6,430 |
| 2015-12-03 | 669 | 673 | 664 | 668 | 197,000 | 6,680 |
| 2015-12-02 | 699 | 699 | 664 | 667 | 491,000 | 6,670 |
| 2015-12-01 | 666 | 695 | 666 | 693 | 673,000 | 6,930 |
| 2015-11-30 | 659 | 686 | 652 | 686 | 845,000 | 6,860 |
| 2015-11-27 | 637 | 652 | 637 | 651 | 423,000 | 6,510 |
| 2015-11-26 | 638 | 642 | 626 | 631 | 194,000 | 6,310 |
| 2015-11-25 | 636 | 637 | 628 | 636 | 208,000 | 6,360 |
| 2015-11-24 | 621 | 632 | 620 | 631 | 229,000 | 6,310 |
| 2015-11-20 | 622 | 624 | 615 | 621 | 119,000 | 6,210 |
| 2015-11-19 | 632 | 632 | 617 | 622 | 242,000 | 6,220 |
| 2015-11-18 | 623 | 630 | 620 | 626 | 288,000 | 6,260 |
| 2015-11-17 | 606 | 625 | 603 | 623 | 583,000 | 6,230 |
| 2015-11-16 | 600 | 611 | 591 | 594 | 342,000 | 5,940 |
| 2015-11-13 | 619 | 622 | 611 | 615 | 353,000 | 6,150 |
| 2015-11-12 | 621 | 633 | 615 | 629 | 426,000 | 6,290 |
| 2015-11-11 | 616 | 625 | 610 | 623 | 221,000 | 6,230 |
| 2015-11-10 | 613 | 625 | 612 | 622 | 222,000 | 6,220 |
| 2015-11-09 | 618 | 627 | 613 | 616 | 339,000 | 6,160 |
| 2015-11-06 | 606 | 620 | 605 | 620 | 317,000 | 6,200 |
| 2015-11-05 | 602 | 611 | 598 | 603 | 409,000 | 6,030 |
| 2015-11-04 | 616 | 630 | 601 | 605 | 516,000 | 6,050 |
| 2015-11-02 | 618 | 626 | 606 | 616 | 420,000 | 6,160 |
| 2015-10-30 | 625 | 629 | 610 | 622 | 432,000 | 6,220 |
| 2015-10-29 | 621 | 632 | 619 | 626 | 238,000 | 6,260 |
| 2015-10-28 | 624 | 643 | 622 | 628 | 304,000 | 6,280 |
| 2015-10-27 | 622 | 625 | 599 | 621 | 964,000 | 6,210 |
| 2015-10-26 | 656 | 667 | 646 | 649 | 1,099,000 | 6,490 |
| 2015-10-23 | 651 | 657 | 641 | 646 | 433,000 | 6,460 |
| 2015-10-22 | 650 | 657 | 632 | 641 | 556,000 | 6,410 |
| 2015-10-21 | 619 | 652 | 614 | 643 | 645,000 | 6,430 |
| 2015-10-20 | 617 | 623 | 613 | 619 | 368,000 | 6,190 |
| 2015-10-19 | 598 | 624 | 595 | 617 | 563,000 | 6,170 |
| 2015-10-16 | 603 | 603 | 594 | 595 | 222,000 | 5,950 |
| 2015-10-15 | 586 | 605 | 586 | 602 | 320,000 | 6,020 |
| 2015-10-14 | 590 | 594 | 580 | 590 | 179,000 | 5,900 |
| 2015-10-13 | 578 | 602 | 576 | 598 | 347,000 | 5,980 |
| 2015-10-09 | 560 | 585 | 560 | 585 | 231,000 | 5,850 |
| 2015-10-08 | 571 | 574 | 558 | 560 | 143,000 | 5,600 |
| 2015-10-07 | 568 | 583 | 567 | 569 | 331,000 | 5,690 |
| 2015-10-06 | 550 | 583 | 550 | 575 | 734,000 | 5,750 |
| 2015-10-05 | 538 | 542 | 528 | 540 | 157,000 | 5,400 |
| 2015-10-02 | 514 | 532 | 514 | 528 | 252,000 | 5,280 |
| 2015-10-01 | 502 | 516 | 498 | 511 | 153,000 | 5,110 |
| 2015-09-30 | 494 | 501 | 490 | 494 | 170,000 | 4,940 |
| 2015-09-29 | 500 | 504 | 484 | 484 | 283,000 | 4,840 |
| 2015-09-28 | 510 | 517 | 501 | 507 | 236,000 | 5,070 |
| 2015-09-25 | 523 | 530 | 501 | 518 | 293,000 | 5,180 |
| 2015-09-24 | 523 | 525 | 515 | 521 | 188,000 | 5,210 |
| 2015-09-18 | 541 | 541 | 532 | 533 | 152,000 | 5,330 |
| 2015-09-17 | 534 | 550 | 534 | 549 | 225,000 | 5,490 |
| 2015-09-16 | 528 | 539 | 528 | 538 | 130,000 | 5,380 |
| 2015-09-15 | 524 | 535 | 515 | 522 | 293,000 | 5,220 |
| 2015-09-14 | 531 | 531 | 520 | 524 | 114,000 | 5,240 |
| 2015-09-11 | 540 | 545 | 527 | 537 | 368,000 | 5,370 |
| 2015-09-10 | 518 | 534 | 512 | 530 | 297,000 | 5,300 |
| 2015-09-09 | 503 | 526 | 503 | 526 | 318,000 | 5,260 |
| 2015-09-08 | 496 | 501 | 486 | 488 | 231,000 | 4,880 |
| 2015-09-07 | 489 | 499 | 477 | 496 | 220,000 | 4,960 |
| 2015-09-04 | 508 | 511 | 482 | 489 | 307,000 | 4,890 |
| 2015-09-03 | 509 | 512 | 501 | 504 | 317,000 | 5,040 |
| 2015-09-02 | 486 | 502 | 482 | 496 | 256,000 | 4,960 |
| 2015-09-01 | 534 | 534 | 500 | 500 | 403,000 | 5,000 |
| 2015-08-31 | 523 | 544 | 522 | 541 | 359,000 | 5,410 |
| 2015-08-28 | 515 | 526 | 515 | 523 | 202,000 | 5,230 |
| 2015-08-27 | 510 | 510 | 502 | 505 | 273,000 | 5,050 |
| 2015-08-26 | 491 | 502 | 480 | 500 | 435,000 | 5,000 |
| 2015-08-25 | 496 | 516 | 484 | 489 | 429,000 | 4,890 |
| 2015-08-24 | 524 | 533 | 509 | 511 | 352,000 | 5,110 |
| 2015-08-21 | 542 | 552 | 542 | 542 | 318,000 | 5,420 |
| 2015-08-20 | 561 | 573 | 557 | 558 | 257,000 | 5,580 |
| 2015-08-19 | 584 | 585 | 570 | 570 | 180,000 | 5,700 |
| 2015-08-18 | 594 | 595 | 583 | 588 | 214,000 | 5,880 |
| 2015-08-17 | 594 | 597 | 590 | 594 | 154,000 | 5,940 |
| 2015-08-14 | 586 | 595 | 580 | 594 | 135,000 | 5,940 |
| 2015-08-13 | 582 | 590 | 580 | 586 | 300,000 | 5,860 |
| 2015-08-12 | 595 | 607 | 592 | 606 | 521,000 | 6,060 |
| 2015-08-11 | 597 | 600 | 592 | 595 | 263,000 | 5,950 |
| 2015-08-10 | 578 | 598 | 578 | 596 | 468,000 | 5,960 |
| 2015-08-07 | 573 | 582 | 570 | 577 | 204,000 | 5,770 |
| 2015-08-06 | 565 | 579 | 562 | 571 | 393,000 | 5,710 |
| 2015-08-05 | 562 | 565 | 555 | 560 | 106,000 | 5,600 |
| 2015-08-04 | 569 | 569 | 554 | 562 | 254,000 | 5,620 |
| 2015-08-03 | 570 | 570 | 564 | 570 | 182,000 | 5,700 |
| 2015-07-31 | 554 | 569 | 549 | 569 | 443,000 | 5,690 |
| 2015-07-30 | 550 | 560 | 549 | 555 | 546,000 | 5,550 |
| 2015-07-29 | 562 | 567 | 542 | 552 | 1,810,000 | 5,520 |
| 2015-07-28 | 508 | 521 | 506 | 516 | 213,000 | 5,160 |
| 2015-07-27 | 528 | 530 | 511 | 513 | 166,000 | 5,130 |
| 2015-07-24 | 546 | 546 | 531 | 535 | 156,000 | 5,350 |
| 2015-07-23 | 537 | 551 | 536 | 550 | 452,000 | 5,500 |
| 2015-07-22 | 536 | 540 | 531 | 536 | 89,000 | 5,360 |
| 2015-07-21 | 540 | 544 | 537 | 539 | 129,000 | 5,390 |
| 2015-07-17 | 526 | 535 | 526 | 534 | 126,000 | 5,340 |
| 2015-07-16 | 520 | 528 | 519 | 526 | 170,000 | 5,260 |
| 2015-07-15 | 541 | 541 | 525 | 530 | 166,000 | 5,300 |
| 2015-07-14 | 544 | 547 | 536 | 539 | 156,000 | 5,390 |
| 2015-07-13 | 520 | 540 | 520 | 537 | 256,000 | 5,370 |
| 2015-07-10 | 529 | 529 | 514 | 517 | 272,000 | 5,170 |
| 2015-07-09 | 503 | 530 | 495 | 529 | 438,000 | 5,290 |
| 2015-07-08 | 530 | 531 | 521 | 521 | 597,000 | 5,210 |
| 2015-07-07 | 512 | 531 | 510 | 523 | 441,000 | 5,230 |
| 2015-07-06 | 507 | 509 | 500 | 502 | 354,000 | 5,020 |
| 2015-07-03 | 516 | 518 | 509 | 512 | 140,000 | 5,120 |
| 2015-07-02 | 509 | 513 | 505 | 511 | 289,000 | 5,110 |
| 2015-07-01 | 493 | 502 | 493 | 501 | 120,000 | 5,010 |
| 2015-06-30 | 495 | 497 | 486 | 492 | 164,000 | 4,920 |
| 2015-06-29 | 499 | 506 | 495 | 495 | 227,000 | 4,950 |
| 2015-06-26 | 515 | 519 | 508 | 509 | 136,000 | 5,090 |
| 2015-06-25 | 519 | 528 | 519 | 520 | 184,000 | 5,200 |
| 2015-06-24 | 524 | 527 | 520 | 524 | 128,000 | 5,240 |
| 2015-06-23 | 518 | 526 | 516 | 525 | 162,000 | 5,250 |
| 2015-06-22 | 505 | 512 | 505 | 512 | 84,000 | 5,120 |
| 2015-06-19 | 510 | 515 | 504 | 508 | 179,000 | 5,080 |
| 2015-06-18 | 515 | 516 | 508 | 508 | 126,000 | 5,080 |
| 2015-06-17 | 519 | 520 | 513 | 515 | 109,000 | 5,150 |
| 2015-06-16 | 522 | 525 | 517 | 517 | 120,000 | 5,170 |
| 2015-06-15 | 526 | 529 | 522 | 527 | 167,000 | 5,270 |
| 2015-06-12 | 540 | 540 | 524 | 529 | 370,000 | 5,290 |
| 2015-06-11 | 534 | 547 | 531 | 544 | 332,000 | 5,440 |
| 2015-06-10 | 521 | 531 | 521 | 524 | 259,000 | 5,240 |
| 2015-06-09 | 526 | 527 | 521 | 521 | 268,000 | 5,210 |
| 2015-06-08 | 534 | 534 | 525 | 530 | 218,000 | 5,300 |
| 2015-06-05 | 540 | 540 | 528 | 534 | 200,000 | 5,340 |
| 2015-06-04 | 546 | 547 | 538 | 543 | 207,000 | 5,430 |
| 2015-06-03 | 545 | 549 | 545 | 547 | 185,000 | 5,470 |
| 2015-06-02 | 550 | 553 | 545 | 552 | 236,000 | 5,520 |
| 2015-06-01 | 546 | 550 | 545 | 550 | 241,000 | 5,500 |
| 2015-05-29 | 545 | 553 | 545 | 551 | 668,000 | 5,510 |
| 2015-05-28 | 539 | 545 | 537 | 545 | 425,000 | 5,450 |
| 2015-05-27 | 533 | 540 | 532 | 538 | 361,000 | 5,380 |
| 2015-05-26 | 529 | 535 | 527 | 533 | 356,000 | 5,330 |
| 2015-05-25 | 525 | 532 | 520 | 529 | 752,000 | 5,290 |
| 2015-05-22 | 507 | 509 | 502 | 508 | 143,000 | 5,080 |
| 2015-05-21 | 510 | 514 | 505 | 505 | 210,000 | 5,050 |
| 2015-05-20 | 521 | 521 | 510 | 513 | 187,000 | 5,130 |
| 2015-05-19 | 505 | 519 | 504 | 518 | 270,000 | 5,180 |
| 2015-05-18 | 497 | 504 | 495 | 504 | 183,000 | 5,040 |
| 2015-05-15 | 496 | 498 | 492 | 495 | 134,000 | 4,950 |
| 2015-05-14 | 493 | 493 | 488 | 491 | 227,000 | 4,910 |
| 2015-05-13 | 491 | 496 | 490 | 493 | 166,000 | 4,930 |
| 2015-05-12 | 492 | 492 | 486 | 491 | 236,000 | 4,910 |
| 2015-05-11 | 490 | 493 | 482 | 491 | 320,000 | 4,910 |
| 2015-05-08 | 489 | 489 | 480 | 480 | 318,000 | 4,800 |
| 2015-05-07 | 496 | 496 | 483 | 485 | 316,000 | 4,850 |
| 2015-05-01 | 494 | 497 | 487 | 492 | 430,000 | 4,920 |
| 2015-04-30 | 506 | 514 | 498 | 500 | 812,000 | 5,000 |
| 2015-04-28 | 500 | 518 | 500 | 516 | 1,012,000 | 5,160 |
| 2015-04-27 | 522 | 531 | 520 | 530 | 218,000 | 5,300 |
| 2015-04-24 | 525 | 525 | 519 | 520 | 174,000 | 5,200 |
| 2015-04-23 | 525 | 528 | 522 | 527 | 135,000 | 5,270 |
| 2015-04-22 | 524 | 527 | 523 | 523 | 107,000 | 5,230 |
| 2015-04-21 | 521 | 523 | 514 | 522 | 176,000 | 5,220 |
| 2015-04-20 | 520 | 524 | 515 | 521 | 335,000 | 5,210 |
| 2015-04-17 | 535 | 540 | 529 | 530 | 212,000 | 5,300 |
| 2015-04-16 | 546 | 547 | 536 | 543 | 339,000 | 5,430 |
| 2015-04-15 | 543 | 550 | 541 | 546 | 524,000 | 5,460 |
| 2015-04-14 | 523 | 545 | 522 | 543 | 819,000 | 5,430 |
| 2015-04-13 | 516 | 524 | 516 | 523 | 297,000 | 5,230 |
| 2015-04-10 | 523 | 523 | 513 | 515 | 224,000 | 5,150 |
| 2015-04-09 | 521 | 523 | 518 | 520 | 101,000 | 5,200 |
| 2015-04-08 | 526 | 528 | 521 | 521 | 161,000 | 5,210 |
| 2015-04-07 | 512 | 528 | 512 | 526 | 490,000 | 5,260 |
| 2015-04-06 | 510 | 514 | 508 | 511 | 225,000 | 5,110 |
| 2015-04-03 | 519 | 521 | 512 | 518 | 180,000 | 5,180 |
| 2015-04-02 | 514 | 521 | 511 | 518 | 445,000 | 5,180 |
| 2015-04-01 | 521 | 521 | 512 | 514 | 304,000 | 5,140 |
| 2015-03-31 | 512 | 525 | 511 | 521 | 521,000 | 5,210 |
| 2015-03-30 | 520 | 521 | 502 | 507 | 330,000 | 5,070 |
| 2015-03-27 | 508 | 527 | 507 | 516 | 476,000 | 5,160 |
| 2015-03-26 | 519 | 520 | 513 | 515 | 496,000 | 5,150 |
| 2015-03-25 | 527 | 527 | 520 | 521 | 237,000 | 5,210 |
| 2015-03-24 | 525 | 525 | 518 | 525 | 193,000 | 5,250 |
| 2015-03-23 | 529 | 529 | 523 | 524 | 210,000 | 5,240 |
| 2015-03-20 | 511 | 523 | 510 | 521 | 517,000 | 5,210 |
| 2015-03-19 | 512 | 517 | 508 | 510 | 201,000 | 5,100 |
| 2015-03-18 | 514 | 516 | 510 | 511 | 237,000 | 5,110 |
| 2015-03-17 | 516 | 519 | 512 | 514 | 211,000 | 5,140 |
| 2015-03-16 | 514 | 517 | 513 | 516 | 154,000 | 5,160 |
| 2015-03-13 | 516 | 517 | 512 | 512 | 310,000 | 5,120 |
| 2015-03-12 | 512 | 514 | 509 | 513 | 246,000 | 5,130 |
| 2015-03-11 | 503 | 513 | 501 | 511 | 230,000 | 5,110 |
| 2015-03-10 | 511 | 513 | 502 | 503 | 372,000 | 5,030 |
| 2015-03-09 | 510 | 511 | 505 | 506 | 485,000 | 5,060 |
| 2015-03-06 | 526 | 529 | 517 | 517 | 378,000 | 5,170 |
| 2015-03-05 | 545 | 549 | 524 | 524 | 535,000 | 5,240 |
| 2015-03-04 | 525 | 547 | 523 | 542 | 775,000 | 5,420 |
| 2015-03-03 | 531 | 535 | 529 | 532 | 652,000 | 5,320 |
| 2015-03-02 | 518 | 531 | 518 | 529 | 575,000 | 5,290 |
| 2015-02-27 | 511 | 523 | 510 | 518 | 454,000 | 5,180 |
| 2015-02-26 | 503 | 515 | 502 | 510 | 589,000 | 5,100 |
| 2015-02-25 | 504 | 507 | 502 | 506 | 464,000 | 5,060 |
| 2015-02-24 | 500 | 505 | 500 | 503 | 151,000 | 5,030 |
| 2015-02-23 | 504 | 510 | 496 | 498 | 298,000 | 4,980 |
| 2015-02-20 | 505 | 506 | 501 | 503 | 232,000 | 5,030 |
| 2015-02-19 | 505 | 507 | 499 | 503 | 289,000 | 5,030 |
| 2015-02-18 | 496 | 508 | 496 | 506 | 525,000 | 5,060 |
| 2015-02-17 | 482 | 495 | 478 | 489 | 353,000 | 4,890 |
| 2015-02-16 | 476 | 485 | 476 | 478 | 231,000 | 4,780 |
| 2015-02-13 | 484 | 484 | 473 | 474 | 288,000 | 4,740 |
| 2015-02-12 | 484 | 488 | 480 | 481 | 237,000 | 4,810 |
| 2015-02-10 | 476 | 481 | 474 | 481 | 265,000 | 4,810 |
| 2015-02-09 | 473 | 480 | 471 | 474 | 414,000 | 4,740 |
| 2015-02-06 | 472 | 473 | 465 | 467 | 215,000 | 4,670 |
| 2015-02-05 | 473 | 479 | 469 | 470 | 224,000 | 4,700 |
| 2015-02-04 | 481 | 489 | 473 | 476 | 348,000 | 4,760 |
| 2015-02-03 | 490 | 496 | 476 | 478 | 425,000 | 4,780 |
| 2015-02-02 | 489 | 490 | 481 | 487 | 619,000 | 4,870 |
| 2015-01-30 | 500 | 503 | 491 | 493 | 433,000 | 4,930 |
| 2015-01-29 | 504 | 515 | 498 | 501 | 829,000 | 5,010 |
| 2015-01-28 | 500 | 520 | 489 | 504 | 2,703,000 | 5,040 |
| 2015-01-27 | 451 | 457 | 448 | 456 | 182,000 | 4,560 |
| 2015-01-26 | 444 | 448 | 444 | 446 | 72,000 | 4,460 |
| 2015-01-23 | 448 | 448 | 444 | 446 | 96,000 | 4,460 |
| 2015-01-22 | 445 | 445 | 437 | 441 | 99,000 | 4,410 |
| 2015-01-21 | 452 | 452 | 440 | 441 | 120,000 | 4,410 |
| 2015-01-20 | 445 | 452 | 444 | 448 | 145,000 | 4,480 |
| 2015-01-19 | 447 | 449 | 437 | 439 | 164,000 | 4,390 |
| 2015-01-16 | 445 | 445 | 434 | 445 | 198,000 | 4,450 |
| 2015-01-15 | 449 | 454 | 445 | 452 | 119,000 | 4,520 |
| 2015-01-14 | 452 | 455 | 444 | 444 | 153,000 | 4,440 |
| 2015-01-13 | 459 | 459 | 445 | 451 | 203,000 | 4,510 |
| 2015-01-09 | 465 | 472 | 458 | 461 | 318,000 | 4,610 |
| 2015-01-08 | 470 | 471 | 462 | 463 | 247,000 | 4,630 |
| 2015-01-07 | 473 | 476 | 463 | 463 | 315,000 | 4,630 |
| 2015-01-06 | 492 | 493 | 475 | 475 | 302,000 | 4,750 |
| 2015-01-05 | 490 | 506 | 486 | 502 | 291,000 | 5,020 |
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
