6798 SMK(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,055	3,055	2,988	3,020	5,400	3,020
2020-12-29	3,010	3,055	2,978	3,030	5,400	3,030
2020-12-28	3,020	3,070	2,963	3,015	11,000	3,015
2020-12-25	3,065	3,070	3,035	3,050	7,600	3,050
2020-12-24	3,105	3,105	3,040	3,065	6,600	3,065
2020-12-23	3,100	3,145	3,070	3,075	5,400	3,075
2020-12-22	3,095	3,120	3,055	3,100	7,700	3,100
2020-12-21	3,150	3,150	3,060	3,150	7,400	3,150
2020-12-18	2,906	3,150	2,906	3,150	33,400	3,150
2020-12-17	3,015	3,065	2,951	2,951	5,200	2,951
2020-12-16	3,100	3,100	3,040	3,040	6,500	3,040
2020-12-15	3,070	3,085	3,025	3,075	5,800	3,075
2020-12-14	2,962	3,050	2,962	3,015	7,600	3,015
2020-12-11	3,055	3,055	2,960	2,962	7,500	2,962
2020-12-10	3,005	3,055	2,969	3,035	7,200	3,035
2020-12-09	3,115	3,115	3,015	3,015	6,300	3,015
2020-12-08	3,005	3,095	3,005	3,070	7,000	3,070
2020-12-07	3,160	3,160	3,030	3,045	10,900	3,045
2020-12-04	3,180	3,180	3,110	3,160	11,700	3,160
2020-12-03	3,130	3,170	3,095	3,150	7,900	3,150
2020-12-02	3,170	3,170	3,045	3,095	15,200	3,095
2020-12-01	3,035	3,170	3,035	3,170	17,400	3,170
2020-11-30	3,125	3,135	3,005	3,045	16,000	3,045
2020-11-27	3,000	3,080	2,966	3,075	26,100	3,075
2020-11-26	2,990	3,000	2,954	2,997	13,500	2,997
2020-11-25	2,859	2,950	2,830	2,948	20,000	2,948
2020-11-24	2,807	2,867	2,784	2,833	17,900	2,833
2020-11-20	2,804	2,829	2,768	2,796	5,300	2,796
2020-11-19	2,840	2,847	2,783	2,804	8,900	2,804
2020-11-18	2,848	2,863	2,816	2,841	5,300	2,841
2020-11-17	2,841	2,856	2,800	2,848	11,200	2,848
2020-11-16	2,800	2,843	2,776	2,843	11,600	2,843
2020-11-13	2,850	2,850	2,759	2,795	10,700	2,795
2020-11-12	2,860	2,908	2,829	2,850	9,900	2,850
2020-11-11	2,884	2,910	2,827	2,910	21,000	2,910
2020-11-10	2,893	2,893	2,802	2,886	21,200	2,886
2020-11-09	2,811	2,875	2,764	2,796	17,400	2,796
2020-11-06	2,773	2,859	2,739	2,826	15,400	2,826
2020-11-05	2,692	2,783	2,692	2,780	14,800	2,780
2020-11-04	2,765	2,767	2,676	2,724	17,200	2,724
2020-11-02	2,686	2,767	2,636	2,712	14,100	2,712
2020-10-30	2,783	2,785	2,629	2,650	9,100	2,650
2020-10-29	2,740	2,829	2,740	2,808	16,700	2,808
2020-10-28	2,765	2,799	2,702	2,799	15,200	2,799
2020-10-27	2,624	2,930	2,598	2,815	71,000	2,815
2020-10-26	2,682	2,682	2,607	2,607	8,900	2,607
2020-10-23	2,710	2,710	2,626	2,646	9,600	2,646
2020-10-22	2,632	2,697	2,595	2,681	16,300	2,681
2020-10-21	2,566	2,692	2,550	2,682	9,300	2,682
2020-10-20	2,595	2,626	2,547	2,547	6,500	2,547
2020-10-19	2,572	2,645	2,558	2,635	11,400	2,635
2020-10-16	2,534	2,601	2,500	2,583	11,500	2,583
2020-10-15	2,597	2,605	2,536	2,563	11,300	2,563
2020-10-14	2,558	2,623	2,532	2,597	15,900	2,597
2020-10-13	2,670	2,683	2,551	2,564	20,800	2,564
2020-10-12	2,716	2,742	2,643	2,666	19,800	2,666
2020-10-09	2,706	2,750	2,671	2,750	10,800	2,750
2020-10-08	2,744	2,751	2,673	2,722	12,100	2,722
2020-10-07	2,772	2,792	2,714	2,744	12,700	2,744
2020-10-06	2,732	2,787	2,702	2,772	8,800	2,772
2020-10-05	2,791	2,866	2,604	2,753	21,500	2,753
2020-10-02	2,936	2,936	2,736	2,791	9,700	2,791
2020-09-30	2,939	2,948	2,834	2,841	11,200	2,841
2020-09-29	2,871	2,940	2,860	2,939	18,700	2,939
2020-09-28	2,750	2,865	2,742	2,865	30,200	2,865
2020-09-25	2,661	2,734	2,631	2,727	16,700	2,727
2020-09-24	2,699	2,714	2,590	2,611	11,600	2,611
2020-09-23	2,665	2,691	2,620	2,689	7,700	2,689
2020-09-18	2,643	2,690	2,588	2,690	7,600	2,690
2020-09-17	2,689	2,695	2,586	2,640	10,300	2,640
2020-09-16	2,592	2,666	2,556	2,666	12,900	2,666
2020-09-15	2,620	2,620	2,557	2,561	6,200	2,561
2020-09-14	2,605	2,647	2,590	2,641	10,800	2,641
2020-09-11	2,623	2,623	2,565	2,590	7,600	2,590
2020-09-10	2,631	2,647	2,547	2,596	11,200	2,596
2020-09-09	2,622	2,672	2,622	2,631	9,200	2,631
2020-09-08	2,627	2,670	2,559	2,670	8,200	2,670
2020-09-07	2,486	2,641	2,486	2,578	11,900	2,578
2020-09-04	2,535	2,540	2,511	2,515	5,100	2,515
2020-09-03	2,561	2,568	2,463	2,535	17,800	2,535
2020-09-02	2,502	2,540	2,478	2,540	6,100	2,540
2020-09-01	2,460	2,509	2,460	2,502	6,200	2,502
2020-08-31	2,466	2,495	2,447	2,460	5,200	2,460
2020-08-28	2,443	2,533	2,421	2,479	9,400	2,479
2020-08-27	2,424	2,436	2,410	2,422	2,300	2,422
2020-08-26	2,430	2,434	2,421	2,434	2,100	2,434
2020-08-25	2,481	2,524	2,420	2,450	15,500	2,450
2020-08-24	2,369	2,414	2,352	2,414	3,100	2,414
2020-08-21	2,356	2,369	2,356	2,358	1,100	2,358
2020-08-20	2,370	2,390	2,355	2,355	4,200	2,355
2020-08-19	2,382	2,393	2,382	2,391	1,500	2,391
2020-08-18	2,424	2,467	2,397	2,424	5,500	2,424
2020-08-17	2,412	2,482	2,411	2,451	3,200	2,451
2020-08-14	2,431	2,507	2,431	2,462	6,000	2,462
2020-08-13	2,528	2,528	2,431	2,481	7,100	2,481
2020-08-12	2,515	2,522	2,441	2,475	7,700	2,475
2020-08-11	2,392	2,513	2,382	2,513	6,600	2,513
2020-08-07	2,390	2,395	2,354	2,362	5,400	2,362
2020-08-06	2,524	2,524	2,396	2,410	5,800	2,410
2020-08-05	2,500	2,505	2,469	2,505	3,800	2,505
2020-08-04	2,466	2,516	2,450	2,516	7,500	2,516
2020-08-03	2,353	2,424	2,326	2,407	8,100	2,407
2020-07-31	2,307	2,345	2,252	2,303	13,300	2,303
2020-07-30	2,531	2,531	2,288	2,288	12,100	2,288
2020-07-29	2,479	2,556	2,459	2,531	10,900	2,531
2020-07-28	2,699	2,739	2,386	2,446	34,200	2,446
2020-07-27	2,657	2,658	2,619	2,658	5,100	2,658
2020-07-22	2,690	2,692	2,657	2,664	8,900	2,664
2020-07-21	2,599	2,662	2,599	2,662	11,400	2,662
2020-07-20	2,518	2,597	2,518	2,597	3,700	2,597
2020-07-17	2,528	2,545	2,514	2,524	2,300	2,524
2020-07-16	2,587	2,587	2,528	2,528	2,900	2,528
2020-07-15	2,505	2,596	2,505	2,572	5,700	2,572
2020-07-14	2,510	2,510	2,479	2,499	3,000	2,499
2020-07-13	2,451	2,508	2,451	2,493	6,500	2,493
2020-07-10	2,516	2,525	2,420	2,420	7,300	2,420
2020-07-09	2,630	2,630	2,541	2,541	3,600	2,541
2020-07-08	2,642	2,690	2,629	2,629	2,600	2,629
2020-07-07	2,714	2,714	2,642	2,642	3,200	2,642
2020-07-06	2,620	2,718	2,616	2,714	11,100	2,714
2020-07-03	2,576	2,634	2,516	2,634	8,100	2,634
2020-07-02	2,581	2,581	2,497	2,547	11,900	2,547
2020-07-01	2,573	2,590	2,548	2,548	5,500	2,548
2020-06-30	2,628	2,643	2,559	2,599	11,000	2,599
2020-06-29	2,580	2,620	2,575	2,620	5,000	2,620
2020-06-26	2,561	2,590	2,531	2,582	5,500	2,582
2020-06-25	2,594	2,594	2,511	2,511	13,500	2,511
2020-06-24	2,592	2,601	2,550	2,572	7,700	2,572
2020-06-23	2,561	2,607	2,541	2,560	5,500	2,560
2020-06-22	2,557	2,574	2,511	2,552	3,800	2,552
2020-06-19	2,512	2,580	2,432	2,544	17,100	2,544
2020-06-18	2,481	2,489	2,441	2,468	5,800	2,468
2020-06-17	2,482	2,494	2,441	2,481	8,800	2,481
2020-06-16	2,449	2,487	2,424	2,467	15,900	2,467
2020-06-15	2,450	2,476	2,368	2,416	13,000	2,416
2020-06-12	2,407	2,469	2,342	2,440	19,300	2,440
2020-06-11	2,607	2,607	2,484	2,507	9,200	2,507
2020-06-10	2,607	2,698	2,607	2,638	7,700	2,638
2020-06-09	2,701	2,701	2,612	2,620	6,800	2,620
2020-06-08	2,630	2,678	2,611	2,678	12,700	2,678
2020-06-05	2,634	2,634	2,600	2,629	6,600	2,629
2020-06-04	2,657	2,657	2,562	2,606	11,300	2,606
2020-06-03	2,690	2,690	2,596	2,607	14,700	2,607
2020-06-02	2,683	2,743	2,596	2,690	16,400	2,690
2020-06-01	2,599	2,648	2,577	2,648	16,100	2,648
2020-05-29	2,550	2,587	2,511	2,560	9,700	2,560
2020-05-28	2,451	2,606	2,429	2,606	15,000	2,606
2020-05-27	2,449	2,485	2,407	2,451	10,700	2,451
2020-05-26	2,436	2,480	2,426	2,460	13,400	2,460
2020-05-25	2,437	2,437	2,387	2,436	8,600	2,436
2020-05-22	2,377	2,430	2,369	2,387	6,200	2,387
2020-05-21	2,406	2,438	2,356	2,393	8,500	2,393
2020-05-20	2,381	2,419	2,363	2,406	10,400	2,406
2020-05-19	2,421	2,421	2,333	2,373	14,300	2,373
2020-05-18	2,450	2,450	2,328	2,371	9,900	2,371
2020-05-15	2,508	2,571	2,437	2,452	10,400	2,452
2020-05-14	2,589	2,606	2,537	2,537	3,100	2,537
2020-05-13	2,602	2,645	2,600	2,634	4,900	2,634
2020-05-12	2,621	2,628	2,601	2,605	1,900	2,605
2020-05-11	2,639	2,639	2,595	2,628	7,800	2,628
2020-05-08	2,600	2,645	2,562	2,645	9,300	2,645
2020-05-07	2,577	2,586	2,521	2,543	7,600	2,543
2020-05-01	2,590	2,590	2,536	2,536	3,700	2,536
2020-04-30	2,638	2,638	2,581	2,590	8,700	2,590
2020-04-28	2,420	2,588	2,420	2,588	14,800	2,588
2020-04-27	2,421	2,423	2,351	2,413	7,000	2,413
2020-04-24	2,467	2,467	2,385	2,420	8,900	2,420
2020-04-23	2,356	2,445	2,346	2,432	4,800	2,432
2020-04-22	2,380	2,391	2,328	2,328	4,100	2,328
2020-04-21	2,436	2,436	2,383	2,394	2,300	2,394
2020-04-20	2,464	2,464	2,403	2,436	1,800	2,436
2020-04-17	2,417	2,487	2,416	2,455	4,400	2,455
2020-04-16	2,400	2,467	2,393	2,467	5,600	2,467
2020-04-15	2,379	2,511	2,330	2,417	13,500	2,417
2020-04-14	2,392	2,442	2,354	2,425	4,900	2,425
2020-04-13	2,412	2,412	2,337	2,352	3,600	2,352
2020-04-10	2,399	2,441	2,356	2,436	7,200	2,436
2020-04-09	2,420	2,420	2,335	2,399	7,200	2,399
2020-04-08	2,398	2,430	2,325	2,420	15,000	2,420
2020-04-07	2,221	2,383	2,221	2,383	12,100	2,383
2020-04-06	2,184	2,235	2,135	2,221	14,100	2,221
2020-04-03	2,217	2,242	2,100	2,168	10,600	2,168
2020-04-02	2,213	2,245	2,158	2,175	12,700	2,175
2020-04-01	2,307	2,359	2,190	2,212	13,400	2,212
2020-03-31	2,350	2,350	2,217	2,307	12,400	2,307
2020-03-30	2,287	2,367	2,245	2,364	15,000	2,364
2020-03-27	2,344	2,390	2,265	2,387	27,200	2,387
2020-03-26	2,262	2,262	2,169	2,246	15,200	2,246
2020-03-25	2,194	2,292	2,146	2,292	24,700	2,292
2020-03-24	2,119	2,119	2,028	2,119	14,600	2,119
2020-03-23	2,020	2,069	1,977	2,069	18,800	2,069
2020-03-19	2,024	2,040	1,909	1,950	22,400	1,950
2020-03-18	2,029	2,074	1,934	1,954	21,200	1,954
2020-03-17	1,767	2,043	1,767	2,029	31,800	2,029
2020-03-16	1,882	1,933	1,832	1,847	24,200	1,847
2020-03-13	1,779	1,872	1,753	1,818	35,000	1,818
2020-03-12	1,972	2,035	1,928	1,939	25,700	1,939
2020-03-11	2,168	2,196	2,058	2,060	14,900	2,060
2020-03-10	1,969	2,179	1,948	2,168	25,600	2,168
2020-03-09	2,197	2,197	2,054	2,069	15,700	2,069
2020-03-06	2,263	2,280	2,210	2,224	15,900	2,224
2020-03-05	2,376	2,401	2,305	2,332	12,000	2,332
2020-03-04	2,285	2,364	2,246	2,349	12,800	2,349
2020-03-03	2,404	2,429	2,280	2,303	31,400	2,303
2020-03-02	2,244	2,363	2,240	2,336	22,400	2,336
2020-02-28	2,288	2,342	2,235	2,244	29,600	2,244
2020-02-27	2,543	2,585	2,421	2,434	20,100	2,434
2020-02-26	2,601	2,612	2,576	2,593	16,000	2,593
2020-02-25	2,716	2,747	2,650	2,650	21,900	2,650
2020-02-21	2,832	2,835	2,805	2,816	9,700	2,816
2020-02-20	2,861	2,886	2,818	2,832	8,900	2,832
2020-02-19	2,955	2,955	2,849	2,862	8,000	2,862
2020-02-18	2,913	2,921	2,860	2,870	7,400	2,870
2020-02-17	2,920	2,938	2,873	2,914	9,800	2,914
2020-02-14	2,955	3,005	2,920	2,970	21,400	2,970
2020-02-13	3,045	3,045	3,020	3,025	5,100	3,025
2020-02-12	3,070	3,080	3,030	3,045	4,300	3,045
2020-02-10	3,125	3,125	3,065	3,065	6,900	3,065
2020-02-07	3,170	3,170	3,115	3,130	4,900	3,130
2020-02-06	3,100	3,190	3,100	3,185	13,800	3,185
2020-02-05	3,065	3,145	3,065	3,080	11,100	3,080
2020-02-04	3,100	3,100	3,055	3,095	8,000	3,095
2020-02-03	3,100	3,100	2,910	3,055	14,200	3,055
2020-01-31	3,135	3,160	3,130	3,130	4,600	3,130
2020-01-30	3,210	3,235	3,135	3,180	21,800	3,180
2020-01-29	3,245	3,315	3,140	3,265	50,000	3,265
2020-01-28	2,980	3,345	2,910	3,285	98,100	3,285
2020-01-27	3,070	3,070	3,005	3,005	7,900	3,005
2020-01-24	3,150	3,150	3,100	3,100	9,300	3,100
2020-01-23	3,150	3,150	3,120	3,150	8,100	3,150
2020-01-22	3,155	3,165	3,135	3,135	5,900	3,135
2020-01-21	3,145	3,175	3,115	3,150	6,400	3,150
2020-01-20	3,150	3,150	3,120	3,120	6,200	3,120
2020-01-17	3,050	3,145	3,040	3,120	16,300	3,120
2020-01-16	3,095	3,095	3,015	3,015	8,500	3,015
2020-01-15	3,180	3,180	3,080	3,095	17,400	3,095
2020-01-14	3,195	3,225	3,165	3,180	18,000	3,180
2020-01-10	3,210	3,250	3,175	3,185	40,700	3,185
2020-01-09	3,100	3,225	3,060	3,195	41,300	3,195
2020-01-08	2,990	3,055	2,921	2,990	30,200	2,990
2020-01-07	2,946	2,955	2,918	2,930	6,800	2,930
2020-01-06	2,965	2,965	2,903	2,913	9,000	2,913

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