6798 SMK(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 628 | 641 | 627 | 636 | 288,000 | 6,360 |
| 2017-12-28 | 621 | 629 | 618 | 624 | 351,000 | 6,240 |
| 2017-12-27 | 620 | 627 | 616 | 625 | 224,000 | 6,250 |
| 2017-12-26 | 604 | 622 | 604 | 613 | 343,000 | 6,130 |
| 2017-12-25 | 611 | 614 | 600 | 604 | 346,000 | 6,040 |
| 2017-12-22 | 599 | 619 | 599 | 609 | 545,000 | 6,090 |
| 2017-12-21 | 592 | 606 | 592 | 599 | 607,000 | 5,990 |
| 2017-12-20 | 568 | 599 | 566 | 598 | 1,074,000 | 5,980 |
| 2017-12-19 | 545 | 567 | 540 | 567 | 785,000 | 5,670 |
| 2017-12-18 | 537 | 544 | 531 | 543 | 353,000 | 5,430 |
| 2017-12-15 | 534 | 534 | 520 | 531 | 342,000 | 5,310 |
| 2017-12-14 | 510 | 536 | 510 | 534 | 422,000 | 5,340 |
| 2017-12-13 | 512 | 513 | 503 | 508 | 247,000 | 5,080 |
| 2017-12-12 | 508 | 514 | 508 | 512 | 201,000 | 5,120 |
| 2017-12-11 | 515 | 515 | 505 | 510 | 145,000 | 5,100 |
| 2017-12-08 | 505 | 514 | 505 | 510 | 139,000 | 5,100 |
| 2017-12-07 | 506 | 510 | 502 | 510 | 309,000 | 5,100 |
| 2017-12-06 | 515 | 515 | 501 | 502 | 188,000 | 5,020 |
| 2017-12-05 | 526 | 526 | 514 | 517 | 345,000 | 5,170 |
| 2017-12-04 | 524 | 533 | 519 | 527 | 334,000 | 5,270 |
| 2017-12-01 | 520 | 525 | 515 | 522 | 277,000 | 5,220 |
| 2017-11-30 | 521 | 524 | 510 | 514 | 403,000 | 5,140 |
| 2017-11-29 | 530 | 534 | 523 | 526 | 167,000 | 5,260 |
| 2017-11-28 | 535 | 536 | 524 | 525 | 203,000 | 5,250 |
| 2017-11-27 | 522 | 530 | 521 | 529 | 242,000 | 5,290 |
| 2017-11-24 | 518 | 522 | 513 | 522 | 124,000 | 5,220 |
| 2017-11-22 | 525 | 525 | 516 | 520 | 165,000 | 5,200 |
| 2017-11-21 | 501 | 522 | 501 | 520 | 396,000 | 5,200 |
| 2017-11-20 | 501 | 503 | 495 | 497 | 156,000 | 4,970 |
| 2017-11-17 | 506 | 514 | 501 | 501 | 273,000 | 5,010 |
| 2017-11-16 | 495 | 508 | 495 | 502 | 167,000 | 5,020 |
| 2017-11-15 | 516 | 516 | 496 | 501 | 340,000 | 5,010 |
| 2017-11-13 | 533 | 533 | 519 | 519 | 197,000 | 5,190 |
| 2017-11-10 | 517 | 529 | 515 | 528 | 201,000 | 5,280 |
| 2017-11-09 | 532 | 539 | 520 | 530 | 335,000 | 5,300 |
| 2017-11-08 | 533 | 536 | 528 | 532 | 130,000 | 5,320 |
| 2017-11-07 | 519 | 537 | 516 | 537 | 340,000 | 5,370 |
| 2017-11-06 | 531 | 532 | 517 | 518 | 307,000 | 5,180 |
| 2017-11-02 | 529 | 532 | 521 | 527 | 284,000 | 5,270 |
| 2017-11-01 | 540 | 546 | 532 | 534 | 403,000 | 5,340 |
| 2017-10-31 | 534 | 540 | 527 | 533 | 408,000 | 5,330 |
| 2017-10-30 | 560 | 564 | 536 | 540 | 623,000 | 5,400 |
| 2017-10-27 | 521 | 570 | 518 | 564 | 1,362,000 | 5,640 |
| 2017-10-26 | 495 | 529 | 495 | 520 | 1,059,000 | 5,200 |
| 2017-10-25 | 515 | 522 | 482 | 487 | 2,815,000 | 4,870 |
| 2017-10-24 | 519 | 520 | 504 | 520 | 648,000 | 5,200 |
| 2017-10-23 | 526 | 529 | 525 | 526 | 233,000 | 5,260 |
| 2017-10-20 | 522 | 526 | 519 | 521 | 148,000 | 5,210 |
| 2017-10-19 | 527 | 528 | 508 | 522 | 451,000 | 5,220 |
| 2017-10-18 | 531 | 534 | 526 | 528 | 177,000 | 5,280 |
| 2017-10-17 | 541 | 547 | 532 | 534 | 298,000 | 5,340 |
| 2017-10-16 | 538 | 548 | 536 | 543 | 290,000 | 5,430 |
| 2017-10-13 | 530 | 536 | 525 | 532 | 165,000 | 5,320 |
| 2017-10-12 | 525 | 540 | 525 | 532 | 212,000 | 5,320 |
| 2017-10-11 | 536 | 539 | 524 | 526 | 199,000 | 5,260 |
| 2017-10-10 | 523 | 540 | 518 | 536 | 307,000 | 5,360 |
| 2017-10-06 | 515 | 525 | 512 | 523 | 185,000 | 5,230 |
| 2017-10-05 | 533 | 533 | 515 | 516 | 210,000 | 5,160 |
| 2017-10-04 | 527 | 541 | 522 | 533 | 467,000 | 5,330 |
| 2017-10-03 | 529 | 529 | 515 | 525 | 172,000 | 5,250 |
| 2017-10-02 | 525 | 532 | 523 | 526 | 279,000 | 5,260 |
| 2017-09-29 | 520 | 525 | 514 | 520 | 239,000 | 5,200 |
| 2017-09-28 | 506 | 521 | 506 | 520 | 242,000 | 5,200 |
| 2017-09-27 | 514 | 522 | 502 | 504 | 444,000 | 5,040 |
| 2017-09-26 | 495 | 524 | 491 | 516 | 578,000 | 5,160 |
| 2017-09-25 | 491 | 502 | 490 | 497 | 382,000 | 4,970 |
| 2017-09-22 | 485 | 488 | 472 | 487 | 371,000 | 4,870 |
| 2017-09-21 | 494 | 494 | 479 | 482 | 294,000 | 4,820 |
| 2017-09-20 | 490 | 493 | 483 | 487 | 228,000 | 4,870 |
| 2017-09-19 | 479 | 492 | 479 | 490 | 246,000 | 4,900 |
| 2017-09-15 | 472 | 481 | 472 | 479 | 368,000 | 4,790 |
| 2017-09-14 | 474 | 479 | 469 | 472 | 150,000 | 4,720 |
| 2017-09-13 | 481 | 483 | 478 | 479 | 142,000 | 4,790 |
| 2017-09-12 | 480 | 487 | 476 | 481 | 278,000 | 4,810 |
| 2017-09-11 | 466 | 481 | 465 | 478 | 620,000 | 4,780 |
| 2017-09-08 | 447 | 470 | 443 | 462 | 922,000 | 4,620 |
| 2017-09-07 | 433 | 441 | 432 | 439 | 209,000 | 4,390 |
| 2017-09-06 | 430 | 434 | 426 | 427 | 267,000 | 4,270 |
| 2017-09-05 | 448 | 448 | 433 | 435 | 136,000 | 4,350 |
| 2017-09-04 | 458 | 458 | 444 | 446 | 129,000 | 4,460 |
| 2017-09-01 | 462 | 463 | 454 | 457 | 153,000 | 4,570 |
| 2017-08-31 | 453 | 457 | 448 | 456 | 239,000 | 4,560 |
| 2017-08-30 | 453 | 454 | 445 | 452 | 242,000 | 4,520 |
| 2017-08-29 | 451 | 455 | 443 | 450 | 416,000 | 4,500 |
| 2017-08-28 | 466 | 470 | 449 | 450 | 336,000 | 4,500 |
| 2017-08-25 | 470 | 470 | 463 | 466 | 163,000 | 4,660 |
| 2017-08-24 | 465 | 469 | 462 | 468 | 105,000 | 4,680 |
| 2017-08-23 | 472 | 473 | 462 | 465 | 146,000 | 4,650 |
| 2017-08-22 | 460 | 471 | 459 | 467 | 227,000 | 4,670 |
| 2017-08-21 | 452 | 468 | 452 | 464 | 330,000 | 4,640 |
| 2017-08-18 | 467 | 469 | 452 | 452 | 496,000 | 4,520 |
| 2017-08-17 | 473 | 481 | 469 | 477 | 226,000 | 4,770 |
| 2017-08-16 | 464 | 475 | 464 | 471 | 330,000 | 4,710 |
| 2017-08-15 | 491 | 497 | 463 | 463 | 390,000 | 4,630 |
| 2017-08-14 | 486 | 490 | 478 | 483 | 336,000 | 4,830 |
| 2017-08-10 | 479 | 501 | 479 | 500 | 752,000 | 5,000 |
| 2017-08-09 | 484 | 484 | 474 | 479 | 276,000 | 4,790 |
| 2017-08-08 | 473 | 485 | 473 | 482 | 360,000 | 4,820 |
| 2017-08-07 | 471 | 477 | 466 | 477 | 128,000 | 4,770 |
| 2017-08-04 | 463 | 478 | 460 | 478 | 395,000 | 4,780 |
| 2017-08-03 | 464 | 466 | 462 | 463 | 115,000 | 4,630 |
| 2017-08-02 | 462 | 467 | 456 | 466 | 150,000 | 4,660 |
| 2017-08-01 | 466 | 466 | 449 | 455 | 263,000 | 4,550 |
| 2017-07-31 | 470 | 473 | 464 | 466 | 207,000 | 4,660 |
| 2017-07-28 | 476 | 479 | 467 | 474 | 502,000 | 4,740 |
| 2017-07-27 | 432 | 480 | 432 | 479 | 1,670,000 | 4,790 |
| 2017-07-26 | 442 | 473 | 422 | 430 | 1,769,000 | 4,300 |
| 2017-07-25 | 443 | 443 | 436 | 438 | 299,000 | 4,380 |
| 2017-07-24 | 442 | 443 | 436 | 443 | 213,000 | 4,430 |
| 2017-07-21 | 448 | 448 | 434 | 441 | 332,000 | 4,410 |
| 2017-07-20 | 440 | 455 | 436 | 451 | 482,000 | 4,510 |
| 2017-07-19 | 441 | 442 | 434 | 434 | 170,000 | 4,340 |
| 2017-07-18 | 431 | 447 | 427 | 447 | 209,000 | 4,470 |
| 2017-07-14 | 433 | 437 | 430 | 434 | 152,000 | 4,340 |
| 2017-07-13 | 435 | 437 | 431 | 433 | 209,000 | 4,330 |
| 2017-07-12 | 442 | 448 | 435 | 436 | 258,000 | 4,360 |
| 2017-07-11 | 441 | 447 | 439 | 445 | 169,000 | 4,450 |
| 2017-07-10 | 453 | 453 | 444 | 446 | 174,000 | 4,460 |
| 2017-07-07 | 442 | 455 | 438 | 448 | 626,000 | 4,480 |
| 2017-07-06 | 424 | 445 | 423 | 444 | 665,000 | 4,440 |
| 2017-07-05 | 415 | 423 | 413 | 422 | 279,000 | 4,220 |
| 2017-07-04 | 432 | 433 | 414 | 417 | 311,000 | 4,170 |
| 2017-07-03 | 431 | 434 | 428 | 431 | 230,000 | 4,310 |
| 2017-06-30 | 423 | 430 | 417 | 430 | 321,000 | 4,300 |
| 2017-06-29 | 426 | 432 | 420 | 431 | 253,000 | 4,310 |
| 2017-06-28 | 425 | 429 | 420 | 421 | 271,000 | 4,210 |
| 2017-06-27 | 420 | 426 | 420 | 423 | 409,000 | 4,230 |
| 2017-06-26 | 417 | 420 | 414 | 415 | 142,000 | 4,150 |
| 2017-06-23 | 421 | 423 | 414 | 417 | 237,000 | 4,170 |
| 2017-06-22 | 416 | 422 | 415 | 420 | 302,000 | 4,200 |
| 2017-06-21 | 422 | 424 | 414 | 415 | 322,000 | 4,150 |
| 2017-06-20 | 410 | 434 | 410 | 421 | 1,341,000 | 4,210 |
| 2017-06-19 | 397 | 411 | 393 | 408 | 580,000 | 4,080 |
| 2017-06-16 | 382 | 402 | 380 | 389 | 1,506,000 | 3,890 |
| 2017-06-15 | 378 | 380 | 376 | 379 | 196,000 | 3,790 |
| 2017-06-14 | 382 | 383 | 377 | 380 | 173,000 | 3,800 |
| 2017-06-13 | 379 | 385 | 379 | 382 | 343,000 | 3,820 |
| 2017-06-12 | 379 | 382 | 376 | 381 | 168,000 | 3,810 |
| 2017-06-09 | 375 | 381 | 373 | 380 | 268,000 | 3,800 |
| 2017-06-08 | 377 | 379 | 376 | 376 | 174,000 | 3,760 |
| 2017-06-07 | 378 | 378 | 372 | 375 | 235,000 | 3,750 |
| 2017-06-06 | 387 | 387 | 378 | 378 | 252,000 | 3,780 |
| 2017-06-05 | 389 | 389 | 384 | 387 | 245,000 | 3,870 |
| 2017-06-02 | 387 | 390 | 386 | 389 | 337,000 | 3,890 |
| 2017-06-01 | 383 | 388 | 383 | 383 | 137,000 | 3,830 |
| 2017-05-31 | 384 | 386 | 381 | 382 | 213,000 | 3,820 |
| 2017-05-30 | 385 | 385 | 381 | 383 | 101,000 | 3,830 |
| 2017-05-29 | 387 | 389 | 384 | 385 | 104,000 | 3,850 |
| 2017-05-26 | 392 | 393 | 388 | 390 | 199,000 | 3,900 |
| 2017-05-25 | 393 | 399 | 391 | 392 | 313,000 | 3,920 |
| 2017-05-24 | 392 | 393 | 390 | 391 | 198,000 | 3,910 |
| 2017-05-23 | 391 | 391 | 387 | 389 | 155,000 | 3,890 |
| 2017-05-22 | 388 | 391 | 385 | 390 | 198,000 | 3,900 |
| 2017-05-19 | 380 | 384 | 380 | 384 | 110,000 | 3,840 |
| 2017-05-18 | 380 | 381 | 377 | 381 | 223,000 | 3,810 |
| 2017-05-17 | 389 | 389 | 383 | 385 | 268,000 | 3,850 |
| 2017-05-16 | 389 | 391 | 387 | 391 | 216,000 | 3,910 |
| 2017-05-15 | 394 | 394 | 387 | 387 | 224,000 | 3,870 |
| 2017-05-12 | 397 | 398 | 390 | 394 | 240,000 | 3,940 |
| 2017-05-11 | 399 | 402 | 395 | 397 | 420,000 | 3,970 |
| 2017-05-10 | 393 | 401 | 393 | 396 | 700,000 | 3,960 |
| 2017-05-09 | 392 | 393 | 387 | 390 | 371,000 | 3,900 |
| 2017-05-08 | 397 | 397 | 388 | 391 | 513,000 | 3,910 |
| 2017-05-02 | 386 | 391 | 384 | 385 | 237,000 | 3,850 |
| 2017-05-01 | 385 | 389 | 378 | 382 | 246,000 | 3,820 |
| 2017-04-28 | 392 | 392 | 382 | 384 | 227,000 | 3,840 |
| 2017-04-27 | 400 | 400 | 388 | 389 | 473,000 | 3,890 |
| 2017-04-26 | 405 | 419 | 395 | 402 | 1,393,000 | 4,020 |
| 2017-04-25 | 387 | 400 | 384 | 400 | 303,000 | 4,000 |
| 2017-04-24 | 387 | 389 | 381 | 382 | 147,000 | 3,820 |
| 2017-04-21 | 380 | 388 | 377 | 387 | 172,000 | 3,870 |
| 2017-04-20 | 374 | 380 | 374 | 375 | 78,000 | 3,750 |
| 2017-04-19 | 375 | 377 | 371 | 375 | 83,000 | 3,750 |
| 2017-04-18 | 373 | 378 | 373 | 376 | 66,000 | 3,760 |
| 2017-04-17 | 367 | 370 | 364 | 369 | 74,000 | 3,690 |
| 2017-04-14 | 368 | 373 | 365 | 372 | 53,000 | 3,720 |
| 2017-04-13 | 375 | 375 | 367 | 368 | 191,000 | 3,680 |
| 2017-04-12 | 382 | 382 | 375 | 379 | 167,000 | 3,790 |
| 2017-04-11 | 381 | 383 | 378 | 381 | 63,000 | 3,810 |
| 2017-04-10 | 383 | 386 | 382 | 384 | 67,000 | 3,840 |
| 2017-04-07 | 382 | 385 | 379 | 380 | 98,000 | 3,800 |
| 2017-04-06 | 390 | 390 | 375 | 378 | 249,000 | 3,780 |
| 2017-04-05 | 392 | 395 | 389 | 389 | 165,000 | 3,890 |
| 2017-04-04 | 400 | 400 | 389 | 391 | 271,000 | 3,910 |
| 2017-04-03 | 399 | 400 | 395 | 398 | 160,000 | 3,980 |
| 2017-03-31 | 407 | 414 | 396 | 396 | 267,000 | 3,960 |
| 2017-03-30 | 404 | 407 | 401 | 404 | 175,000 | 4,040 |
| 2017-03-29 | 407 | 407 | 404 | 406 | 109,000 | 4,060 |
| 2017-03-28 | 407 | 407 | 403 | 407 | 175,000 | 4,070 |
| 2017-03-27 | 406 | 407 | 402 | 403 | 270,000 | 4,030 |
| 2017-03-24 | 407 | 409 | 405 | 407 | 240,000 | 4,070 |
| 2017-03-23 | 410 | 411 | 405 | 407 | 207,000 | 4,070 |
| 2017-03-22 | 425 | 426 | 410 | 410 | 269,000 | 4,100 |
| 2017-03-21 | 439 | 440 | 431 | 431 | 128,000 | 4,310 |
| 2017-03-17 | 440 | 442 | 437 | 441 | 97,000 | 4,410 |
| 2017-03-16 | 440 | 445 | 436 | 442 | 86,000 | 4,420 |
| 2017-03-15 | 441 | 443 | 441 | 442 | 49,000 | 4,420 |
| 2017-03-14 | 437 | 444 | 437 | 443 | 102,000 | 4,430 |
| 2017-03-13 | 442 | 442 | 438 | 438 | 60,000 | 4,380 |
| 2017-03-10 | 435 | 440 | 435 | 439 | 136,000 | 4,390 |
| 2017-03-09 | 432 | 436 | 429 | 436 | 41,000 | 4,360 |
| 2017-03-08 | 433 | 433 | 424 | 430 | 115,000 | 4,300 |
| 2017-03-07 | 435 | 436 | 432 | 433 | 59,000 | 4,330 |
| 2017-03-06 | 440 | 441 | 433 | 435 | 60,000 | 4,350 |
| 2017-03-03 | 437 | 439 | 436 | 437 | 65,000 | 4,370 |
| 2017-03-02 | 447 | 447 | 433 | 437 | 181,000 | 4,370 |
| 2017-03-01 | 442 | 443 | 438 | 441 | 98,000 | 4,410 |
| 2017-02-28 | 438 | 443 | 438 | 440 | 139,000 | 4,400 |
| 2017-02-27 | 441 | 443 | 435 | 439 | 117,000 | 4,390 |
| 2017-02-24 | 438 | 444 | 434 | 444 | 115,000 | 4,440 |
| 2017-02-23 | 441 | 441 | 432 | 439 | 82,000 | 4,390 |
| 2017-02-22 | 426 | 441 | 426 | 441 | 199,000 | 4,410 |
| 2017-02-21 | 422 | 425 | 420 | 425 | 41,000 | 4,250 |
| 2017-02-20 | 420 | 423 | 419 | 422 | 34,000 | 4,220 |
| 2017-02-17 | 421 | 425 | 421 | 423 | 78,000 | 4,230 |
| 2017-02-16 | 426 | 427 | 421 | 424 | 37,000 | 4,240 |
| 2017-02-15 | 424 | 427 | 423 | 424 | 84,000 | 4,240 |
| 2017-02-14 | 420 | 424 | 418 | 421 | 154,000 | 4,210 |
| 2017-02-13 | 421 | 421 | 419 | 420 | 66,000 | 4,200 |
| 2017-02-10 | 415 | 418 | 414 | 417 | 80,000 | 4,170 |
| 2017-02-09 | 408 | 411 | 405 | 409 | 116,000 | 4,090 |
| 2017-02-08 | 408 | 413 | 408 | 412 | 77,000 | 4,120 |
| 2017-02-07 | 410 | 413 | 409 | 409 | 111,000 | 4,090 |
| 2017-02-06 | 428 | 428 | 411 | 414 | 162,000 | 4,140 |
| 2017-02-03 | 419 | 425 | 414 | 423 | 222,000 | 4,230 |
| 2017-02-02 | 429 | 429 | 415 | 416 | 163,000 | 4,160 |
| 2017-02-01 | 410 | 425 | 409 | 423 | 201,000 | 4,230 |
| 2017-01-31 | 417 | 419 | 408 | 411 | 542,000 | 4,110 |
| 2017-01-30 | 437 | 448 | 427 | 428 | 489,000 | 4,280 |
| 2017-01-27 | 433 | 433 | 425 | 433 | 102,000 | 4,330 |
| 2017-01-26 | 430 | 431 | 425 | 431 | 96,000 | 4,310 |
| 2017-01-25 | 426 | 426 | 421 | 422 | 110,000 | 4,220 |
| 2017-01-24 | 413 | 417 | 412 | 415 | 115,000 | 4,150 |
| 2017-01-23 | 415 | 418 | 414 | 414 | 68,000 | 4,140 |
| 2017-01-20 | 414 | 420 | 412 | 419 | 65,000 | 4,190 |
| 2017-01-19 | 416 | 418 | 412 | 414 | 91,000 | 4,140 |
| 2017-01-18 | 412 | 412 | 405 | 411 | 193,000 | 4,110 |
| 2017-01-17 | 418 | 418 | 412 | 416 | 139,000 | 4,160 |
| 2017-01-16 | 426 | 431 | 418 | 421 | 136,000 | 4,210 |
| 2017-01-13 | 435 | 435 | 430 | 432 | 78,000 | 4,320 |
| 2017-01-12 | 435 | 439 | 430 | 436 | 174,000 | 4,360 |
| 2017-01-11 | 431 | 436 | 430 | 435 | 77,000 | 4,350 |
| 2017-01-10 | 431 | 435 | 428 | 432 | 117,000 | 4,320 |
| 2017-01-06 | 435 | 436 | 426 | 431 | 185,000 | 4,310 |
| 2017-01-05 | 433 | 439 | 432 | 439 | 177,000 | 4,390 |
| 2017-01-04 | 422 | 434 | 421 | 433 | 140,000 | 4,330 |
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
