6798 SMK(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 2,160 | 2,260 | 2,148 | 2,171 | 37,800 | 2,171 |
2018-12-27 | 2,086 | 2,267 | 2,074 | 2,210 | 47,600 | 2,210 |
2018-12-26 | 1,954 | 2,046 | 1,954 | 2,036 | 33,000 | 2,036 |
2018-12-25 | 2,040 | 2,045 | 1,940 | 1,954 | 71,800 | 1,954 |
2018-12-21 | 2,213 | 2,213 | 2,046 | 2,071 | 88,100 | 2,071 |
2018-12-20 | 2,350 | 2,350 | 2,175 | 2,197 | 65,100 | 2,197 |
2018-12-19 | 2,309 | 2,383 | 2,263 | 2,315 | 42,800 | 2,315 |
2018-12-18 | 2,234 | 2,300 | 2,234 | 2,264 | 37,300 | 2,264 |
2018-12-17 | 2,223 | 2,300 | 2,223 | 2,282 | 29,400 | 2,282 |
2018-12-14 | 2,296 | 2,296 | 2,203 | 2,248 | 23,800 | 2,248 |
2018-12-13 | 2,260 | 2,310 | 2,260 | 2,300 | 19,200 | 2,300 |
2018-12-12 | 2,200 | 2,305 | 2,200 | 2,260 | 22,200 | 2,260 |
2018-12-11 | 2,236 | 2,238 | 2,175 | 2,186 | 28,200 | 2,186 |
2018-12-10 | 2,290 | 2,290 | 2,213 | 2,226 | 30,500 | 2,226 |
2018-12-07 | 2,385 | 2,385 | 2,290 | 2,304 | 35,100 | 2,304 |
2018-12-06 | 2,384 | 2,384 | 2,323 | 2,363 | 23,200 | 2,363 |
2018-12-05 | 2,397 | 2,488 | 2,373 | 2,382 | 43,900 | 2,382 |
2018-12-04 | 2,566 | 2,577 | 2,441 | 2,447 | 33,200 | 2,447 |
2018-12-03 | 2,546 | 2,593 | 2,545 | 2,583 | 18,900 | 2,583 |
2018-11-30 | 2,505 | 2,585 | 2,479 | 2,552 | 120,600 | 2,552 |
2018-11-29 | 2,548 | 2,555 | 2,463 | 2,489 | 18,500 | 2,489 |
2018-11-28 | 2,510 | 2,542 | 2,500 | 2,527 | 14,300 | 2,527 |
2018-11-27 | 2,445 | 2,529 | 2,445 | 2,521 | 29,100 | 2,521 |
2018-11-26 | 2,339 | 2,453 | 2,339 | 2,447 | 27,400 | 2,447 |
2018-11-22 | 2,325 | 2,359 | 2,274 | 2,359 | 24,900 | 2,359 |
2018-11-21 | 2,332 | 2,376 | 2,270 | 2,328 | 43,000 | 2,328 |
2018-11-20 | 2,395 | 2,395 | 2,321 | 2,368 | 26,300 | 2,368 |
2018-11-19 | 2,328 | 2,448 | 2,328 | 2,448 | 26,200 | 2,448 |
2018-11-16 | 2,388 | 2,419 | 2,341 | 2,348 | 21,100 | 2,348 |
2018-11-15 | 2,302 | 2,376 | 2,274 | 2,369 | 44,400 | 2,369 |
2018-11-14 | 2,349 | 2,354 | 2,291 | 2,310 | 37,600 | 2,310 |
2018-11-13 | 2,400 | 2,400 | 2,313 | 2,330 | 56,000 | 2,330 |
2018-11-12 | 2,456 | 2,469 | 2,390 | 2,463 | 22,600 | 2,463 |
2018-11-09 | 2,455 | 2,471 | 2,427 | 2,456 | 21,200 | 2,456 |
2018-11-08 | 2,623 | 2,634 | 2,481 | 2,485 | 53,900 | 2,485 |
2018-11-07 | 2,565 | 2,720 | 2,565 | 2,608 | 66,200 | 2,608 |
2018-11-06 | 2,492 | 2,594 | 2,492 | 2,561 | 45,300 | 2,561 |
2018-11-05 | 2,482 | 2,535 | 2,452 | 2,491 | 33,700 | 2,491 |
2018-11-02 | 2,389 | 2,511 | 2,366 | 2,511 | 55,200 | 2,511 |
2018-11-01 | 2,310 | 2,386 | 2,301 | 2,382 | 34,900 | 2,382 |
2018-10-31 | 2,341 | 2,349 | 2,270 | 2,319 | 47,900 | 2,319 |
2018-10-30 | 2,179 | 2,348 | 2,179 | 2,299 | 104,000 | 2,299 |
2018-10-29 | 2,235 | 2,281 | 2,195 | 2,240 | 75,700 | 2,240 |
2018-10-26 | 2,358 | 2,391 | 2,211 | 2,240 | 147,800 | 2,240 |
2018-10-25 | 2,601 | 2,622 | 2,346 | 2,347 | 247,200 | 2,347 |
2018-10-24 | 2,628 | 2,657 | 2,601 | 2,614 | 34,600 | 2,614 |
2018-10-23 | 2,685 | 2,690 | 2,626 | 2,626 | 29,700 | 2,626 |
2018-10-22 | 2,699 | 2,718 | 2,670 | 2,702 | 45,600 | 2,702 |
2018-10-19 | 2,692 | 2,736 | 2,682 | 2,726 | 21,600 | 2,726 |
2018-10-18 | 2,762 | 2,779 | 2,718 | 2,731 | 21,800 | 2,731 |
2018-10-17 | 2,755 | 2,793 | 2,755 | 2,761 | 28,900 | 2,761 |
2018-10-16 | 2,717 | 2,743 | 2,690 | 2,730 | 42,200 | 2,730 |
2018-10-15 | 2,743 | 2,780 | 2,717 | 2,717 | 39,100 | 2,717 |
2018-10-12 | 2,710 | 2,775 | 2,710 | 2,763 | 22,900 | 2,763 |
2018-10-11 | 2,778 | 2,780 | 2,704 | 2,723 | 68,000 | 2,723 |
2018-10-10 | 2,892 | 2,922 | 2,845 | 2,867 | 49,100 | 2,867 |
2018-10-09 | 3,050 | 3,050 | 2,872 | 2,877 | 59,500 | 2,877 |
2018-10-05 | 3,070 | 3,090 | 3,030 | 3,050 | 30,300 | 3,050 |
2018-10-04 | 3,130 | 3,180 | 3,095 | 3,095 | 25,200 | 3,095 |
2018-10-03 | 3,130 | 3,175 | 3,110 | 3,110 | 21,300 | 3,110 |
2018-10-02 | 3,130 | 3,150 | 3,110 | 3,125 | 23,000 | 3,125 |
2018-10-01 | 3,100 | 3,140 | 3,080 | 3,105 | 24,700 | 3,105 |
2018-09-28 | 3,125 | 3,150 | 3,085 | 3,110 | 21,400 | 3,110 |
2018-09-27 | 3,200 | 3,205 | 3,115 | 3,120 | 29,400 | 3,120 |
2018-09-26 | 3,060 | 3,190 | 3,060 | 3,185 | 31,700 | 3,185 |
2018-09-25 | 314 | 314 | 308 | 313 | 324,000 | 3,130 |
2018-09-21 | 317 | 321 | 310 | 311 | 426,000 | 3,110 |
2018-09-20 | 325 | 327 | 314 | 314 | 209,000 | 3,140 |
2018-09-19 | 317 | 325 | 317 | 323 | 276,000 | 3,230 |
2018-09-18 | 309 | 314 | 306 | 314 | 122,000 | 3,140 |
2018-09-14 | 304 | 311 | 304 | 310 | 287,000 | 3,100 |
2018-09-13 | 306 | 311 | 305 | 307 | 171,000 | 3,070 |
2018-09-12 | 316 | 317 | 303 | 306 | 240,000 | 3,060 |
2018-09-11 | 317 | 319 | 312 | 316 | 151,000 | 3,160 |
2018-09-10 | 312 | 321 | 312 | 317 | 167,000 | 3,170 |
2018-09-07 | 315 | 319 | 309 | 315 | 223,000 | 3,150 |
2018-09-06 | 320 | 322 | 316 | 318 | 208,000 | 3,180 |
2018-09-05 | 319 | 327 | 319 | 322 | 161,000 | 3,220 |
2018-09-04 | 324 | 324 | 319 | 320 | 172,000 | 3,200 |
2018-09-03 | 334 | 334 | 321 | 323 | 185,000 | 3,230 |
2018-08-31 | 330 | 335 | 327 | 332 | 362,000 | 3,320 |
2018-08-30 | 327 | 329 | 325 | 328 | 277,000 | 3,280 |
2018-08-29 | 318 | 325 | 318 | 324 | 305,000 | 3,240 |
2018-08-28 | 324 | 326 | 319 | 320 | 342,000 | 3,200 |
2018-08-27 | 317 | 325 | 317 | 324 | 358,000 | 3,240 |
2018-08-24 | 314 | 317 | 314 | 317 | 240,000 | 3,170 |
2018-08-23 | 312 | 314 | 308 | 310 | 166,000 | 3,100 |
2018-08-22 | 305 | 313 | 305 | 313 | 255,000 | 3,130 |
2018-08-21 | 302 | 305 | 301 | 305 | 236,000 | 3,050 |
2018-08-20 | 308 | 311 | 302 | 302 | 248,000 | 3,020 |
2018-08-17 | 309 | 311 | 305 | 309 | 147,000 | 3,090 |
2018-08-16 | 303 | 308 | 300 | 307 | 346,000 | 3,070 |
2018-08-15 | 308 | 308 | 301 | 305 | 321,000 | 3,050 |
2018-08-14 | 307 | 309 | 306 | 308 | 193,000 | 3,080 |
2018-08-13 | 305 | 308 | 301 | 303 | 308,000 | 3,030 |
2018-08-10 | 322 | 323 | 305 | 305 | 1,048,000 | 3,050 |
2018-08-09 | 324 | 331 | 322 | 327 | 329,000 | 3,270 |
2018-08-08 | 324 | 329 | 321 | 323 | 562,000 | 3,230 |
2018-08-07 | 321 | 324 | 318 | 324 | 220,000 | 3,240 |
2018-08-06 | 322 | 324 | 320 | 321 | 215,000 | 3,210 |
2018-08-03 | 327 | 327 | 322 | 322 | 299,000 | 3,220 |
2018-08-02 | 322 | 327 | 322 | 325 | 373,000 | 3,250 |
2018-08-01 | 319 | 326 | 318 | 322 | 585,000 | 3,220 |
2018-07-31 | 321 | 321 | 317 | 318 | 618,000 | 3,180 |
2018-07-30 | 325 | 325 | 320 | 322 | 567,000 | 3,220 |
2018-07-27 | 325 | 329 | 323 | 326 | 739,000 | 3,260 |
2018-07-26 | 322 | 327 | 318 | 325 | 1,211,000 | 3,250 |
2018-07-25 | 370 | 372 | 321 | 322 | 3,589,000 | 3,220 |
2018-07-24 | 361 | 368 | 358 | 367 | 176,000 | 3,670 |
2018-07-23 | 362 | 362 | 358 | 358 | 101,000 | 3,580 |
2018-07-20 | 372 | 376 | 363 | 365 | 167,000 | 3,650 |
2018-07-19 | 367 | 376 | 366 | 374 | 112,000 | 3,740 |
2018-07-18 | 363 | 369 | 363 | 367 | 128,000 | 3,670 |
2018-07-17 | 362 | 366 | 360 | 361 | 110,000 | 3,610 |
2018-07-13 | 362 | 365 | 360 | 364 | 67,000 | 3,640 |
2018-07-12 | 359 | 362 | 353 | 357 | 139,000 | 3,570 |
2018-07-11 | 364 | 365 | 353 | 358 | 230,000 | 3,580 |
2018-07-10 | 364 | 373 | 363 | 368 | 184,000 | 3,680 |
2018-07-09 | 355 | 362 | 355 | 362 | 144,000 | 3,620 |
2018-07-06 | 347 | 358 | 347 | 357 | 149,000 | 3,570 |
2018-07-05 | 351 | 356 | 345 | 345 | 217,000 | 3,450 |
2018-07-04 | 360 | 360 | 352 | 352 | 154,000 | 3,520 |
2018-07-03 | 371 | 372 | 360 | 362 | 198,000 | 3,620 |
2018-07-02 | 382 | 386 | 368 | 369 | 265,000 | 3,690 |
2018-06-29 | 372 | 379 | 367 | 379 | 182,000 | 3,790 |
2018-06-28 | 370 | 371 | 364 | 371 | 95,000 | 3,710 |
2018-06-27 | 366 | 373 | 364 | 370 | 167,000 | 3,700 |
2018-06-26 | 357 | 365 | 351 | 365 | 276,000 | 3,650 |
2018-06-25 | 368 | 371 | 360 | 361 | 462,000 | 3,610 |
2018-06-22 | 373 | 375 | 366 | 367 | 719,000 | 3,670 |
2018-06-21 | 377 | 380 | 373 | 375 | 172,000 | 3,750 |
2018-06-20 | 375 | 379 | 368 | 378 | 377,000 | 3,780 |
2018-06-19 | 387 | 390 | 375 | 378 | 310,000 | 3,780 |
2018-06-18 | 393 | 393 | 383 | 388 | 299,000 | 3,880 |
2018-06-15 | 406 | 406 | 395 | 398 | 278,000 | 3,980 |
2018-06-14 | 409 | 410 | 402 | 404 | 290,000 | 4,040 |
2018-06-13 | 414 | 417 | 410 | 416 | 114,000 | 4,160 |
2018-06-12 | 428 | 428 | 415 | 416 | 215,000 | 4,160 |
2018-06-11 | 431 | 432 | 426 | 427 | 85,000 | 4,270 |
2018-06-08 | 422 | 432 | 421 | 431 | 256,000 | 4,310 |
2018-06-07 | 410 | 422 | 409 | 422 | 133,000 | 4,220 |
2018-06-06 | 403 | 410 | 402 | 408 | 253,000 | 4,080 |
2018-06-05 | 425 | 425 | 403 | 407 | 581,000 | 4,070 |
2018-06-04 | 417 | 422 | 412 | 421 | 152,000 | 4,210 |
2018-06-01 | 406 | 414 | 406 | 411 | 193,000 | 4,110 |
2018-05-31 | 411 | 412 | 403 | 405 | 308,000 | 4,050 |
2018-05-30 | 405 | 405 | 399 | 403 | 178,000 | 4,030 |
2018-05-29 | 414 | 417 | 409 | 413 | 241,000 | 4,130 |
2018-05-28 | 430 | 431 | 409 | 410 | 383,000 | 4,100 |
2018-05-25 | 438 | 439 | 428 | 430 | 497,000 | 4,300 |
2018-05-24 | 434 | 439 | 430 | 433 | 418,000 | 4,330 |
2018-05-23 | 438 | 438 | 429 | 434 | 511,000 | 4,340 |
2018-05-22 | 436 | 438 | 425 | 431 | 650,000 | 4,310 |
2018-05-21 | 416 | 429 | 416 | 426 | 514,000 | 4,260 |
2018-05-18 | 409 | 413 | 406 | 410 | 527,000 | 4,100 |
2018-05-17 | 398 | 407 | 397 | 404 | 713,000 | 4,040 |
2018-05-16 | 399 | 405 | 391 | 392 | 518,000 | 3,920 |
2018-05-15 | 400 | 400 | 392 | 396 | 403,000 | 3,960 |
2018-05-14 | 391 | 401 | 391 | 398 | 477,000 | 3,980 |
2018-05-11 | 394 | 399 | 385 | 387 | 557,000 | 3,870 |
2018-05-10 | 390 | 399 | 390 | 394 | 321,000 | 3,940 |
2018-05-09 | 387 | 395 | 385 | 390 | 436,000 | 3,900 |
2018-05-08 | 383 | 393 | 383 | 388 | 321,000 | 3,880 |
2018-05-07 | 394 | 394 | 381 | 383 | 667,000 | 3,830 |
2018-05-02 | 373 | 397 | 373 | 393 | 1,319,000 | 3,930 |
2018-05-01 | 384 | 384 | 369 | 370 | 1,293,000 | 3,700 |
2018-04-27 | 410 | 411 | 383 | 388 | 2,456,000 | 3,880 |
2018-04-26 | 462 | 481 | 408 | 414 | 1,677,000 | 4,140 |
2018-04-25 | 463 | 463 | 456 | 458 | 338,000 | 4,580 |
2018-04-24 | 462 | 468 | 460 | 463 | 244,000 | 4,630 |
2018-04-23 | 462 | 465 | 454 | 456 | 209,000 | 4,560 |
2018-04-20 | 467 | 467 | 459 | 463 | 167,000 | 4,630 |
2018-04-19 | 461 | 477 | 461 | 470 | 294,000 | 4,700 |
2018-04-18 | 452 | 466 | 452 | 464 | 236,000 | 4,640 |
2018-04-17 | 457 | 460 | 449 | 451 | 244,000 | 4,510 |
2018-04-16 | 452 | 458 | 451 | 457 | 158,000 | 4,570 |
2018-04-13 | 447 | 464 | 447 | 458 | 411,000 | 4,580 |
2018-04-12 | 448 | 448 | 443 | 447 | 98,000 | 4,470 |
2018-04-11 | 442 | 453 | 442 | 450 | 264,000 | 4,500 |
2018-04-10 | 432 | 443 | 427 | 442 | 274,000 | 4,420 |
2018-04-09 | 430 | 435 | 425 | 432 | 393,000 | 4,320 |
2018-04-06 | 432 | 435 | 426 | 431 | 182,000 | 4,310 |
2018-04-05 | 436 | 439 | 429 | 431 | 231,000 | 4,310 |
2018-04-04 | 444 | 444 | 433 | 433 | 224,000 | 4,330 |
2018-04-03 | 441 | 444 | 435 | 444 | 143,000 | 4,440 |
2018-03-30 | 440 | 445 | 439 | 442 | 184,000 | 4,420 |
2018-03-29 | 445 | 445 | 428 | 434 | 208,000 | 4,340 |
2018-03-28 | 427 | 439 | 427 | 438 | 115,000 | 4,380 |
2018-03-27 | 425 | 437 | 424 | 437 | 248,000 | 4,370 |
2018-03-26 | 415 | 418 | 406 | 418 | 282,000 | 4,180 |
2018-03-23 | 433 | 434 | 419 | 420 | 412,000 | 4,200 |
2018-03-22 | 441 | 444 | 437 | 441 | 120,000 | 4,410 |
2018-03-20 | 437 | 444 | 433 | 441 | 199,000 | 4,410 |
2018-03-19 | 444 | 447 | 437 | 441 | 182,000 | 4,410 |
2018-03-16 | 449 | 451 | 442 | 448 | 311,000 | 4,480 |
2018-03-15 | 459 | 459 | 447 | 449 | 210,000 | 4,490 |
2018-03-14 | 450 | 458 | 450 | 457 | 135,000 | 4,570 |
2018-03-13 | 451 | 454 | 446 | 454 | 219,000 | 4,540 |
2018-03-12 | 448 | 453 | 443 | 452 | 287,000 | 4,520 |
2018-03-09 | 438 | 447 | 436 | 442 | 235,000 | 4,420 |
2018-03-08 | 438 | 440 | 431 | 434 | 361,000 | 4,340 |
2018-03-07 | 436 | 445 | 435 | 438 | 271,000 | 4,380 |
2018-03-06 | 441 | 450 | 439 | 440 | 317,000 | 4,400 |
2018-03-05 | 454 | 454 | 432 | 435 | 478,000 | 4,350 |
2018-03-02 | 451 | 462 | 447 | 454 | 437,000 | 4,540 |
2018-03-01 | 468 | 468 | 456 | 459 | 395,000 | 4,590 |
2018-02-28 | 471 | 477 | 467 | 473 | 450,000 | 4,730 |
2018-02-27 | 478 | 481 | 473 | 475 | 415,000 | 4,750 |
2018-02-26 | 483 | 489 | 469 | 471 | 614,000 | 4,710 |
2018-02-23 | 465 | 480 | 464 | 475 | 687,000 | 4,750 |
2018-02-22 | 457 | 462 | 448 | 460 | 390,000 | 4,600 |
2018-02-21 | 443 | 466 | 442 | 464 | 574,000 | 4,640 |
2018-02-20 | 446 | 448 | 438 | 443 | 284,000 | 4,430 |
2018-02-19 | 447 | 448 | 442 | 446 | 540,000 | 4,460 |
2018-02-16 | 441 | 446 | 435 | 444 | 354,000 | 4,440 |
2018-02-15 | 434 | 441 | 428 | 435 | 339,000 | 4,350 |
2018-02-14 | 438 | 444 | 421 | 427 | 625,000 | 4,270 |
2018-02-13 | 451 | 456 | 438 | 439 | 607,000 | 4,390 |
2018-02-09 | 445 | 445 | 435 | 443 | 582,000 | 4,430 |
2018-02-08 | 460 | 463 | 447 | 456 | 745,000 | 4,560 |
2018-02-07 | 464 | 478 | 453 | 454 | 944,000 | 4,540 |
2018-02-06 | 448 | 453 | 429 | 446 | 1,069,000 | 4,460 |
2018-02-05 | 480 | 480 | 470 | 474 | 767,000 | 4,740 |
2018-02-02 | 486 | 489 | 482 | 484 | 772,000 | 4,840 |
2018-02-01 | 486 | 492 | 480 | 485 | 1,294,000 | 4,850 |
2018-01-31 | 487 | 491 | 479 | 481 | 1,746,000 | 4,810 |
2018-01-30 | 502 | 502 | 472 | 494 | 7,451,000 | 4,940 |
2018-01-29 | 618 | 644 | 512 | 512 | 2,022,000 | 5,120 |
2018-01-26 | 618 | 630 | 612 | 612 | 515,000 | 6,120 |
2018-01-25 | 630 | 630 | 620 | 623 | 301,000 | 6,230 |
2018-01-24 | 649 | 654 | 625 | 636 | 330,000 | 6,360 |
2018-01-23 | 625 | 653 | 625 | 649 | 464,000 | 6,490 |
2018-01-22 | 620 | 625 | 616 | 625 | 138,000 | 6,250 |
2018-01-19 | 602 | 622 | 602 | 620 | 277,000 | 6,200 |
2018-01-18 | 611 | 618 | 605 | 605 | 219,000 | 6,050 |
2018-01-17 | 600 | 614 | 599 | 610 | 176,000 | 6,100 |
2018-01-16 | 603 | 608 | 602 | 607 | 126,000 | 6,070 |
2018-01-15 | 607 | 613 | 602 | 606 | 156,000 | 6,060 |
2018-01-12 | 596 | 611 | 596 | 606 | 290,000 | 6,060 |
2018-01-11 | 595 | 601 | 594 | 599 | 145,000 | 5,990 |
2018-01-10 | 600 | 601 | 589 | 595 | 430,000 | 5,950 |
2018-01-09 | 612 | 613 | 596 | 604 | 440,000 | 6,040 |
2018-01-05 | 636 | 636 | 601 | 606 | 729,000 | 6,060 |
2018-01-04 | 636 | 638 | 626 | 631 | 194,000 | 6,310 |
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