1. HOME >
  2. 株価時系列 >
  3. 6798 >
  4. 2016年

6798 SMK(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30417417413416142,0004,160
2016-12-29424424416417144,0004,170
2016-12-28420428419426127,0004,260
2016-12-27415422415420159,0004,200
2016-12-26426429419422198,0004,220
2016-12-22439439430433131,0004,330
2016-12-21444446434436176,0004,360
2016-12-20441446441445158,0004,450
2016-12-19440446440444117,0004,440
2016-12-16442447442445233,0004,450
2016-12-15435447435444207,0004,440
2016-12-14436438432437131,0004,370
2016-12-13433437431436138,0004,360
2016-12-12443447436441123,0004,410
2016-12-09434445434445237,0004,450
2016-12-08443446430437219,0004,370
2016-12-07422441422440272,0004,400
2016-12-06423426420421196,0004,210
2016-12-05427430422425150,0004,250
2016-12-02432432423427188,0004,270
2016-12-01433439430432260,0004,320
2016-11-30436436426429219,0004,290
2016-11-2943543843343696,0004,360
2016-11-28438438430437135,0004,370
2016-11-25443447438441185,0004,410
2016-11-24437442433440216,0004,400
2016-11-22432437427434167,0004,340
2016-11-21433436431434128,0004,340
2016-11-18425434425431180,0004,310
2016-11-17424427420423173,0004,230
2016-11-16433436424429249,0004,290
2016-11-15438440423429536,0004,290
2016-11-14408418408418266,0004,180
2016-11-11406417404404262,0004,040
2016-11-10395416395409425,0004,090
2016-11-09406409379384503,0003,840
2016-11-08404408402407191,0004,070
2016-11-07398403398403164,0004,030
2016-11-04394399393396173,0003,960
2016-11-02397402395398330,0003,980
2016-11-01403403397402237,0004,020
2016-10-31402405400404342,0004,040
2016-10-28409414403409837,0004,090
2016-10-273954083894081,221,0004,080
2016-10-263673893653881,853,0003,880
2016-10-25359360354354336,0003,540
2016-10-24354357354354151,0003,540
2016-10-21354358353354222,0003,540
2016-10-20347353347353102,0003,530
2016-10-1934835034634890,0003,480
2016-10-17343349343347102,0003,470
2016-10-13350350340342120,0003,420
2016-10-12346353346349111,0003,490
2016-10-1134735434635192,0003,510
2016-10-0735135234735064,0003,500
2016-10-06346352345351161,0003,510
2016-10-05339347337342145,0003,420
2016-10-0433934133733999,0003,390
2016-10-0333833933633789,0003,370
2016-09-30338338332334136,0003,340
2016-09-29337344337342170,0003,420
2016-09-28332337331333141,0003,330
2016-09-27330339328339139,0003,390
2016-09-26340340333333132,0003,330
2016-09-23341343338342110,0003,420
2016-09-21334341330341176,0003,410
2016-09-20332338332335106,0003,350
2016-09-16336339335338104,0003,380
2016-09-15332333329332111,0003,320
2016-09-14339339333334112,0003,340
2016-09-13346346336339186,0003,390
2016-09-12350352342343227,0003,430
2016-09-09351364351360271,0003,600
2016-09-08345352345351236,0003,510
2016-09-07349351341342175,0003,420
2016-09-06344357344355262,0003,550
2016-09-05348350344348234,0003,480
2016-09-02343343337342132,0003,420
2016-09-01346349344346105,0003,460
2016-08-31338349338347164,0003,470
2016-08-30337342333339188,0003,390
2016-08-29322339322338356,0003,380
2016-08-26321322318318112,0003,180
2016-08-25318324316323184,0003,230
2016-08-24317323317318134,0003,180
2016-08-23323323317318246,0003,180
2016-08-22325327323325144,0003,250
2016-08-19324330323324223,0003,240
2016-08-18328329322324226,0003,240
2016-08-17322335320335444,0003,350
2016-08-16337337323323351,0003,230
2016-08-1533834033733778,0003,370
2016-08-12345345339341156,0003,410
2016-08-10346346341345285,0003,450
2016-08-09343350343347381,0003,470
2016-08-08342348342347339,0003,470
2016-08-05337342336340330,0003,400
2016-08-04324338324337424,0003,370
2016-08-03334334321323580,0003,230
2016-08-02339345336339511,0003,390
2016-08-01345345334342498,0003,420
2016-07-29331355330347730,0003,470
2016-07-28327336323333783,0003,330
2016-07-273413453203261,223,0003,260
2016-07-26362364354357440,0003,570
2016-07-25371374361366410,0003,660
2016-07-22368371366371194,0003,710
2016-07-21375380373376200,0003,760
2016-07-20363376361374327,0003,740
2016-07-19362367359366135,0003,660
2016-07-15358368358363283,0003,630
2016-07-14356360354358206,0003,580
2016-07-13358362355359276,0003,590
2016-07-12341354341349322,0003,490
2016-07-11326339325338300,0003,380
2016-07-08321325319321237,0003,210
2016-07-07327331320321193,0003,210
2016-07-06334334323327252,0003,270
2016-07-05347347338340281,0003,400
2016-07-04347348344347298,0003,470
2016-07-01353353347350328,0003,500
2016-06-30350356348350370,0003,500
2016-06-29337344337344284,0003,440
2016-06-28338339320330601,0003,300
2016-06-27341343336338371,0003,380
2016-06-24378378331335873,0003,350
2016-06-233803813653721,053,0003,720
2016-06-22345351342350326,0003,500
2016-06-21336349333349337,0003,490
2016-06-20336348335335672,0003,350
2016-06-17337346335336561,0003,360
2016-06-16340347335337790,0003,370
2016-06-153463473303351,816,0003,350
2016-06-143703703393441,088,0003,440
2016-06-13399399369370689,0003,700
2016-06-10400401398399264,0003,990
2016-06-09405406400402312,0004,020
2016-06-08407408402407307,0004,070
2016-06-07410410403406463,0004,060
2016-06-06419421404407669,0004,070
2016-06-03442444428431304,0004,310
2016-06-02448448441442222,0004,420
2016-06-01453458451454170,0004,540
2016-05-31452457450456266,0004,560
2016-05-30448452446450176,0004,500
2016-05-27445449444446148,0004,460
2016-05-26452452443444124,0004,440
2016-05-25458458447450143,0004,500
2016-05-24447454446450125,0004,500
2016-05-23450450442448129,0004,480
2016-05-20448453445453161,0004,530
2016-05-19451452446446231,0004,460
2016-05-18449457444451330,0004,510
2016-05-17444450443449282,0004,490
2016-05-16447448441443341,0004,430
2016-05-13462462446447205,0004,470
2016-05-12456463448462282,0004,620
2016-05-11457460453457434,0004,570
2016-05-10440452434452577,0004,520
2016-05-09441441432440500,0004,400
2016-05-06441442428441733,0004,410
2016-05-024484484274361,064,0004,360
2016-04-284614664514532,144,0004,530
2016-04-274824894594593,520,0004,590
2016-04-26569571549558506,0005,580
2016-04-25580584567569342,0005,690
2016-04-22570573559570316,0005,700
2016-04-21571578566577299,0005,770
2016-04-20549562549556258,0005,560
2016-04-19548551538542369,0005,420
2016-04-18539545526536341,0005,360
2016-04-15564564554559132,0005,590
2016-04-14560571554564243,0005,640
2016-04-13543552542550120,0005,500
2016-04-12519544519541169,0005,410
2016-04-11524530514527192,0005,270
2016-04-08511537507524294,0005,240
2016-04-07523537519521297,0005,210
2016-04-06524534521523241,0005,230
2016-04-05541541522528528,0005,280
2016-04-04553555536540298,0005,400
2016-04-01577583552553419,0005,530
2016-03-31575588575578227,0005,780
2016-03-3057858057257490,0005,740
2016-03-29570584570583192,0005,830
2016-03-28586589578587237,0005,870
2016-03-25581584573583202,0005,830
2016-03-24585587578578185,0005,780
2016-03-23598602583585128,0005,850
2016-03-22573602570598424,0005,980
2016-03-18565568553559195,0005,590
2016-03-17568579564571299,0005,710
2016-03-16568572563566199,0005,660
2016-03-15572578561577231,0005,770
2016-03-14570573565567110,0005,670
2016-03-11542566539563263,0005,630
2016-03-10540550539545161,0005,450
2016-03-09536539528537135,0005,370
2016-03-08550554530545164,0005,450
2016-03-07570570554556118,0005,560
2016-03-04551569551566130,0005,660
2016-03-03558558546557236,0005,570
2016-03-02557563549558246,0005,580
2016-03-01540546529533317,0005,330
2016-02-29547559538539344,0005,390
2016-02-265445755295371,045,0005,370
2016-02-25513524508519168,0005,190
2016-02-24511521500507224,0005,070
2016-02-23534537514518174,0005,180
2016-02-22505531503529214,0005,290
2016-02-19523523502510157,0005,100
2016-02-18514532514525263,0005,250
2016-02-17510519490497331,0004,970
2016-02-16500519500505295,0005,050
2016-02-15507510492504192,0005,040
2016-02-12491498473481364,0004,810
2016-02-10547548511523252,0005,230
2016-02-09549556534538358,0005,380
2016-02-08552581540575371,0005,750
2016-02-05541553540550376,0005,500
2016-02-04569573554555322,0005,550
2016-02-03592592564570517,0005,700
2016-02-02614621607608366,0006,080
2016-02-01593623593617590,0006,170
2016-01-295846005685871,515,0005,870
2016-01-28612612567574902,0005,740
2016-01-27618625602622298,0006,220
2016-01-26615618596598315,0005,980
2016-01-25626627610622509,0006,220
2016-01-22580607579606336,0006,060
2016-01-21575593565567495,0005,670
2016-01-20600600568569518,0005,690
2016-01-19579596576595257,0005,950
2016-01-18562583560576282,0005,760
2016-01-15583589575581341,0005,810
2016-01-14568575553567304,0005,670
2016-01-13563591563586293,0005,860
2016-01-12582590556558478,0005,580
2016-01-08542585542572492,0005,720
2016-01-07559559538544407,0005,440
2016-01-06574580551566419,0005,660
2016-01-05584586567569246,0005,690
2016-01-04601606582584370,0005,840

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