6798 SMK(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,960	2,962	2,940	2,956	3,700	2,956
2019-12-27	2,953	2,988	2,953	2,967	4,100	2,967
2019-12-26	2,915	2,937	2,890	2,937	13,000	2,937
2019-12-25	2,988	2,988	2,911	2,930	7,300	2,930
2019-12-24	2,972	2,977	2,961	2,961	5,300	2,961
2019-12-23	3,025	3,025	2,985	2,990	7,200	2,990
2019-12-20	2,995	3,070	2,976	3,055	23,000	3,055
2019-12-19	3,015	3,015	2,990	3,010	1,800	3,010
2019-12-18	3,040	3,045	2,977	2,997	10,600	2,997
2019-12-17	3,065	3,070	3,035	3,040	3,900	3,040
2019-12-16	3,045	3,085	3,025	3,065	6,700	3,065
2019-12-13	3,100	3,100	3,015	3,015	20,600	3,015
2019-12-12	2,973	3,100	2,958	3,075	32,000	3,075
2019-12-11	2,992	2,992	2,948	2,948	4,000	2,948
2019-12-10	3,040	3,040	3,005	3,005	2,500	3,005
2019-12-09	3,040	3,040	2,997	3,030	6,100	3,030
2019-12-06	2,996	3,025	2,992	3,010	10,100	3,010
2019-12-05	2,986	2,988	2,965	2,976	6,100	2,976
2019-12-04	2,934	2,985	2,910	2,985	5,800	2,985
2019-12-03	2,972	2,972	2,927	2,934	4,600	2,934
2019-12-02	2,973	2,990	2,962	2,979	6,700	2,979
2019-11-29	2,948	2,965	2,921	2,952	3,800	2,952
2019-11-28	3,015	3,015	2,925	2,939	11,300	2,939
2019-11-27	2,989	3,010	2,987	3,000	4,400	3,000
2019-11-26	3,040	3,080	2,985	2,985	6,800	2,985
2019-11-25	3,005	3,025	2,977	3,020	11,400	3,020
2019-11-22	2,950	2,961	2,920	2,955	5,400	2,955
2019-11-21	2,972	2,976	2,875	2,917	10,000	2,917
2019-11-20	2,988	3,040	2,983	2,992	8,300	2,992
2019-11-19	3,055	3,055	2,967	3,035	10,600	3,035
2019-11-18	3,075	3,090	3,045	3,055	4,600	3,055
2019-11-15	3,010	3,085	3,010	3,075	6,500	3,075
2019-11-14	3,050	3,050	2,975	2,996	11,800	2,996
2019-11-13	3,145	3,145	3,035	3,035	8,800	3,035
2019-11-12	3,030	3,150	3,030	3,150	16,100	3,150
2019-11-11	3,065	3,080	3,040	3,060	9,300	3,060
2019-11-08	3,045	3,100	3,005	3,060	10,700	3,060
2019-11-07	3,020	3,080	2,989	3,005	11,300	3,005
2019-11-06	3,115	3,115	3,045	3,045	9,800	3,045
2019-11-05	3,130	3,160	3,075	3,105	16,100	3,105
2019-11-01	3,035	3,150	3,010	3,145	15,200	3,145
2019-10-31	3,080	3,145	3,065	3,125	26,700	3,125
2019-10-30	3,000	3,085	2,987	3,085	41,300	3,085
2019-10-29	2,849	3,095	2,726	3,035	67,900	3,035
2019-10-28	2,830	2,847	2,818	2,846	10,700	2,846
2019-10-25	2,805	2,828	2,785	2,828	11,800	2,828
2019-10-24	2,800	2,800	2,735	2,797	9,900	2,797
2019-10-23	2,796	2,816	2,765	2,779	7,000	2,779
2019-10-21	2,765	2,803	2,753	2,803	5,700	2,803
2019-10-18	2,748	2,778	2,733	2,765	8,100	2,765
2019-10-17	2,781	2,805	2,715	2,732	13,000	2,732
2019-10-16	2,801	2,850	2,795	2,808	9,800	2,808
2019-10-15	2,787	2,814	2,760	2,794	9,900	2,794
2019-10-11	2,764	2,764	2,697	2,742	6,800	2,742
2019-10-10	2,747	2,758	2,691	2,758	5,100	2,758
2019-10-09	2,737	2,737	2,691	2,734	4,600	2,734
2019-10-08	2,735	2,772	2,729	2,741	6,200	2,741
2019-10-07	2,755	2,755	2,713	2,736	3,900	2,736
2019-10-04	2,757	2,771	2,731	2,754	6,400	2,754
2019-10-03	2,800	2,800	2,726	2,741	7,200	2,741
2019-10-02	2,767	2,845	2,759	2,845	16,200	2,845
2019-10-01	2,690	2,779	2,690	2,779	9,800	2,779
2019-09-30	2,720	2,743	2,685	2,689	11,200	2,689
2019-09-27	2,791	2,833	2,770	2,770	18,700	2,770
2019-09-26	2,815	2,865	2,815	2,841	12,500	2,841
2019-09-25	2,829	2,840	2,809	2,835	11,200	2,835
2019-09-24	2,783	2,840	2,783	2,834	10,100	2,834
2019-09-20	2,780	2,823	2,766	2,800	8,800	2,800
2019-09-19	2,750	2,828	2,750	2,828	9,200	2,828
2019-09-18	2,788	2,800	2,730	2,754	8,800	2,754
2019-09-17	2,791	2,845	2,743	2,828	15,600	2,828
2019-09-13	2,810	2,834	2,785	2,834	18,300	2,834
2019-09-12	2,790	2,810	2,768	2,794	11,700	2,794
2019-09-11	2,750	2,806	2,745	2,805	12,400	2,805
2019-09-10	2,719	2,756	2,707	2,754	4,900	2,754
2019-09-09	2,663	2,700	2,657	2,700	4,700	2,700
2019-09-06	2,699	2,700	2,664	2,674	4,200	2,674
2019-09-05	2,579	2,688	2,579	2,682	7,600	2,682
2019-09-04	2,635	2,635	2,571	2,576	7,500	2,576
2019-09-03	2,693	2,711	2,638	2,646	6,900	2,646
2019-09-02	2,672	2,710	2,672	2,693	4,700	2,693
2019-08-30	2,607	2,690	2,607	2,673	4,800	2,673
2019-08-29	2,600	2,600	2,582	2,597	9,600	2,597
2019-08-28	2,604	2,618	2,594	2,600	5,700	2,600
2019-08-27	2,660	2,666	2,594	2,601	10,200	2,601
2019-08-26	2,700	2,700	2,624	2,627	11,200	2,627
2019-08-23	2,771	2,771	2,739	2,756	4,500	2,756
2019-08-22	2,703	2,770	2,692	2,766	9,100	2,766
2019-08-21	2,702	2,713	2,688	2,701	9,300	2,701
2019-08-20	2,731	2,733	2,700	2,710	5,100	2,710
2019-08-19	2,687	2,754	2,687	2,735	8,000	2,735
2019-08-16	2,681	2,715	2,681	2,687	4,500	2,687
2019-08-15	2,669	2,722	2,657	2,720	4,800	2,720
2019-08-14	2,699	2,754	2,684	2,754	10,800	2,754
2019-08-13	2,650	2,684	2,642	2,669	8,800	2,669
2019-08-09	2,692	2,692	2,647	2,654	4,100	2,654
2019-08-08	2,649	2,703	2,641	2,649	6,400	2,649
2019-08-07	2,672	2,683	2,646	2,649	16,700	2,649
2019-08-06	2,600	2,715	2,570	2,698	17,100	2,698
2019-08-05	2,687	2,687	2,599	2,642	24,600	2,642
2019-08-02	2,737	2,737	2,658	2,687	22,200	2,687
2019-08-01	2,690	2,717	2,665	2,709	6,300	2,709
2019-07-31	2,745	2,745	2,687	2,696	6,600	2,696
2019-07-30	2,703	2,734	2,626	2,733	26,800	2,733
2019-07-29	2,850	2,850	2,636	2,691	33,800	2,691
2019-07-26	2,828	2,853	2,820	2,844	6,500	2,844
2019-07-25	2,887	2,887	2,851	2,879	15,000	2,879
2019-07-24	2,805	2,864	2,803	2,860	12,400	2,860
2019-07-23	2,756	2,813	2,756	2,805	9,000	2,805
2019-07-22	2,740	2,763	2,730	2,752	5,400	2,752
2019-07-19	2,632	2,744	2,632	2,744	11,500	2,744
2019-07-18	2,735	2,735	2,617	2,621	12,500	2,621
2019-07-17	2,774	2,774	2,725	2,731	5,800	2,731
2019-07-16	2,779	2,783	2,753	2,767	3,300	2,767
2019-07-12	2,797	2,809	2,758	2,794	7,600	2,794
2019-07-11	2,809	2,836	2,802	2,823	8,200	2,823
2019-07-10	2,785	2,816	2,785	2,804	9,700	2,804
2019-07-09	2,801	2,820	2,769	2,785	9,200	2,785
2019-07-08	2,820	2,820	2,774	2,807	15,900	2,807
2019-07-05	2,836	2,859	2,810	2,840	11,200	2,840
2019-07-04	2,874	2,880	2,827	2,880	8,600	2,880
2019-07-03	2,874	2,880	2,836	2,871	20,100	2,871
2019-07-02	2,837	2,871	2,807	2,868	19,600	2,868
2019-07-01	2,788	2,830	2,745	2,830	26,100	2,830
2019-06-28	2,671	2,719	2,659	2,690	7,800	2,690
2019-06-27	2,636	2,707	2,636	2,702	7,300	2,702
2019-06-26	2,650	2,719	2,632	2,636	13,300	2,636
2019-06-25	2,705	2,721	2,652	2,671	19,200	2,671
2019-06-24	2,631	2,659	2,604	2,655	9,300	2,655
2019-06-21	2,680	2,690	2,591	2,591	29,100	2,591
2019-06-20	2,640	2,675	2,618	2,661	6,800	2,661
2019-06-19	2,625	2,654	2,592	2,637	9,300	2,637
2019-06-18	2,615	2,632	2,575	2,575	7,100	2,575
2019-06-17	2,641	2,650	2,591	2,640	6,200	2,640
2019-06-14	2,683	2,683	2,648	2,653	5,800	2,653
2019-06-13	2,714	2,720	2,670	2,683	13,500	2,683
2019-06-12	2,696	2,741	2,696	2,714	6,400	2,714
2019-06-11	2,644	2,719	2,644	2,710	6,400	2,710
2019-06-10	2,650	2,670	2,605	2,661	8,600	2,661
2019-06-07	2,598	2,620	2,571	2,602	7,500	2,602
2019-06-06	2,642	2,653	2,587	2,606	11,900	2,606
2019-06-05	2,577	2,663	2,577	2,653	18,600	2,653
2019-06-04	2,544	2,566	2,521	2,551	11,700	2,551
2019-06-03	2,559	2,559	2,509	2,526	13,800	2,526
2019-05-31	2,585	2,602	2,536	2,562	14,100	2,562
2019-05-30	2,550	2,600	2,530	2,599	6,800	2,599
2019-05-29	2,568	2,592	2,555	2,568	7,400	2,568
2019-05-28	2,560	2,623	2,560	2,608	5,700	2,608
2019-05-27	2,553	2,590	2,540	2,578	4,500	2,578
2019-05-24	2,565	2,567	2,528	2,560	19,100	2,560
2019-05-23	2,621	2,621	2,543	2,567	15,600	2,567
2019-05-22	2,635	2,655	2,616	2,618	5,800	2,618
2019-05-21	2,613	2,613	2,542	2,606	12,900	2,606
2019-05-20	2,644	2,644	2,603	2,613	6,800	2,613
2019-05-17	2,629	2,670	2,594	2,647	13,700	2,647
2019-05-16	2,668	2,668	2,579	2,581	20,300	2,581
2019-05-15	2,659	2,659	2,590	2,652	16,400	2,652
2019-05-14	2,637	2,638	2,591	2,620	22,500	2,620
2019-05-13	2,680	2,745	2,650	2,651	30,500	2,651
2019-05-10	2,649	2,671	2,593	2,640	26,800	2,640
2019-05-09	2,548	2,750	2,510	2,623	105,900	2,623
2019-05-08	2,543	2,543	2,470	2,498	22,600	2,498
2019-05-07	2,600	2,612	2,514	2,546	44,600	2,546
2019-04-26	2,452	2,593	2,435	2,566	46,300	2,566
2019-04-25	2,900	2,990	2,450	2,522	164,400	2,522
2019-04-24	2,884	2,928	2,860	2,915	21,600	2,915
2019-04-23	2,844	2,888	2,832	2,871	12,300	2,871
2019-04-22	2,867	2,867	2,799	2,836	11,400	2,836
2019-04-19	2,815	2,872	2,815	2,855	18,100	2,855
2019-04-18	2,840	2,840	2,774	2,785	7,700	2,785
2019-04-17	2,799	2,839	2,788	2,830	8,500	2,830
2019-04-16	2,779	2,806	2,775	2,799	5,500	2,799
2019-04-15	2,693	2,782	2,693	2,779	11,100	2,779
2019-04-12	2,711	2,712	2,689	2,690	7,400	2,690
2019-04-11	2,720	2,745	2,700	2,729	7,900	2,729
2019-04-10	2,717	2,745	2,717	2,737	5,100	2,737
2019-04-09	2,750	2,775	2,730	2,767	8,600	2,767
2019-04-08	2,815	2,826	2,769	2,784	5,800	2,784
2019-04-05	2,808	2,817	2,791	2,815	7,900	2,815
2019-04-04	2,801	2,827	2,783	2,801	13,800	2,801
2019-04-03	2,757	2,800	2,749	2,800	17,500	2,800
2019-04-02	2,739	2,779	2,739	2,759	19,400	2,759
2019-04-01	2,630	2,745	2,630	2,727	34,600	2,727
2019-03-29	2,612	2,634	2,612	2,618	9,300	2,618
2019-03-28	2,652	2,659	2,608	2,616	21,400	2,616
2019-03-27	2,610	2,709	2,610	2,702	13,500	2,702
2019-03-26	2,586	2,711	2,586	2,710	24,100	2,710
2019-03-25	2,676	2,676	2,579	2,583	22,600	2,583
2019-03-22	2,712	2,739	2,686	2,726	14,600	2,726
2019-03-20	2,700	2,719	2,689	2,712	9,000	2,712
2019-03-19	2,696	2,722	2,676	2,706	13,700	2,706
2019-03-18	2,693	2,706	2,657	2,691	17,700	2,691
2019-03-15	2,679	2,721	2,678	2,682	26,400	2,682
2019-03-14	2,719	2,724	2,674	2,685	19,300	2,685
2019-03-13	2,712	2,727	2,683	2,703	22,700	2,703
2019-03-12	2,740	2,777	2,734	2,751	16,800	2,751
2019-03-11	2,720	2,757	2,693	2,735	15,900	2,735
2019-03-08	2,713	2,734	2,661	2,730	32,900	2,730
2019-03-07	2,799	2,799	2,698	2,740	34,400	2,740
2019-03-06	2,838	2,841	2,807	2,818	14,200	2,818
2019-03-05	2,790	2,835	2,764	2,835	26,000	2,835
2019-03-04	2,756	2,794	2,747	2,792	27,700	2,792
2019-03-01	2,725	2,760	2,720	2,755	16,100	2,755
2019-02-28	2,714	2,760	2,712	2,726	36,500	2,726
2019-02-27	2,680	2,727	2,676	2,726	15,800	2,726
2019-02-26	2,689	2,699	2,648	2,678	22,300	2,678
2019-02-25	2,674	2,697	2,670	2,697	20,000	2,697
2019-02-22	2,615	2,657	2,602	2,649	15,900	2,649
2019-02-21	2,630	2,650	2,613	2,621	20,800	2,621
2019-02-20	2,641	2,670	2,624	2,631	16,200	2,631
2019-02-19	2,665	2,693	2,634	2,648	29,100	2,648
2019-02-18	2,656	2,693	2,656	2,688	13,800	2,688
2019-02-15	2,650	2,681	2,641	2,668	16,600	2,668
2019-02-14	2,656	2,690	2,641	2,663	14,300	2,663
2019-02-13	2,695	2,701	2,630	2,660	33,600	2,660
2019-02-12	2,571	2,685	2,568	2,661	42,500	2,661
2019-02-08	2,562	2,626	2,540	2,570	42,100	2,570
2019-02-07	2,584	2,626	2,579	2,609	20,100	2,609
2019-02-06	2,570	2,607	2,546	2,584	39,700	2,584
2019-02-05	2,548	2,583	2,520	2,570	36,400	2,570
2019-02-04	2,557	2,591	2,536	2,559	35,200	2,559
2019-02-01	2,545	2,568	2,518	2,525	32,600	2,525
2019-01-31	2,607	2,607	2,524	2,528	40,200	2,528
2019-01-30	2,510	2,648	2,505	2,582	125,200	2,582
2019-01-29	2,341	2,506	2,298	2,506	130,800	2,506
2019-01-28	2,449	2,449	2,346	2,358	15,800	2,358
2019-01-25	2,398	2,460	2,380	2,418	70,900	2,418
2019-01-24	2,232	2,396	2,232	2,360	61,200	2,360
2019-01-23	2,220	2,238	2,196	2,232	15,300	2,232
2019-01-22	2,277	2,277	2,217	2,238	17,400	2,238
2019-01-21	2,272	2,320	2,272	2,277	22,700	2,277
2019-01-18	2,242	2,288	2,216	2,260	24,000	2,260
2019-01-17	2,265	2,317	2,228	2,242	17,100	2,242
2019-01-16	2,280	2,311	2,256	2,265	15,700	2,265
2019-01-15	2,190	2,319	2,190	2,306	24,800	2,306
2019-01-11	2,197	2,266	2,191	2,232	27,500	2,232
2019-01-10	2,211	2,228	2,171	2,192	17,100	2,192
2019-01-09	2,234	2,263	2,196	2,249	18,700	2,249
2019-01-08	2,290	2,294	2,233	2,240	30,000	2,240
2019-01-07	2,262	2,341	2,247	2,297	42,500	2,297
2019-01-04	2,139	2,164	2,061	2,162	43,600	2,162

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