6798 SMK(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,233	2,295	2,204	2,282	9,100	2,282
2021-12-29	2,150	2,251	2,150	2,251	11,400	2,251
2021-12-28	2,136	2,157	2,132	2,150	14,000	2,150
2021-12-27	2,156	2,158	2,125	2,136	15,800	2,136
2021-12-24	2,184	2,184	2,151	2,156	9,800	2,156
2021-12-23	2,153	2,158	2,141	2,158	5,300	2,158
2021-12-22	2,159	2,179	2,132	2,133	27,300	2,133
2021-12-21	2,183	2,192	2,156	2,175	17,500	2,175
2021-12-20	2,293	2,293	2,183	2,183	12,200	2,183
2021-12-17	2,287	2,300	2,273	2,287	11,500	2,287
2021-12-16	2,279	2,286	2,263	2,285	8,700	2,285
2021-12-15	2,281	2,293	2,276	2,276	4,500	2,276
2021-12-14	2,278	2,280	2,260	2,268	8,600	2,268
2021-12-13	2,317	2,321	2,270	2,286	7,900	2,286
2021-12-10	2,338	2,345	2,307	2,316	9,300	2,316
2021-12-09	2,330	2,347	2,317	2,338	7,900	2,338
2021-12-08	2,392	2,392	2,322	2,330	15,300	2,330
2021-12-07	2,285	2,392	2,285	2,392	14,600	2,392
2021-12-06	2,279	2,311	2,263	2,283	11,800	2,283
2021-12-03	2,283	2,283	2,234	2,277	20,900	2,277
2021-12-02	2,238	2,280	2,190	2,233	19,200	2,233
2021-12-01	2,233	2,249	2,203	2,233	17,000	2,233
2021-11-30	2,422	2,431	2,281	2,281	21,600	2,281
2021-11-29	2,470	2,483	2,422	2,422	12,800	2,422
2021-11-26	2,477	2,487	2,470	2,473	10,800	2,473
2021-11-25	2,486	2,490	2,472	2,477	12,300	2,477
2021-11-24	2,470	2,476	2,406	2,476	11,600	2,476
2021-11-22	2,463	2,481	2,452	2,468	11,300	2,468
2021-11-19	2,466	2,472	2,460	2,463	3,700	2,463
2021-11-18	2,464	2,464	2,444	2,460	4,100	2,460
2021-11-17	2,459	2,459	2,429	2,450	5,000	2,450
2021-11-16	2,438	2,460	2,438	2,439	8,500	2,439
2021-11-15	2,426	2,443	2,426	2,438	3,000	2,438
2021-11-12	2,417	2,433	2,401	2,426	7,800	2,426
2021-11-11	2,399	2,407	2,389	2,403	8,200	2,403
2021-11-10	2,349	2,410	2,347	2,399	15,800	2,399
2021-11-09	2,408	2,410	2,372	2,384	13,400	2,384
2021-11-08	2,420	2,420	2,392	2,403	5,300	2,403
2021-11-05	2,381	2,402	2,362	2,392	16,300	2,392
2021-11-04	2,376	2,386	2,353	2,381	13,800	2,381
2021-11-02	2,340	2,370	2,340	2,353	13,200	2,353
2021-11-01	2,355	2,355	2,321	2,355	10,600	2,355
2021-10-29	2,318	2,341	2,314	2,329	15,600	2,329
2021-10-28	2,329	2,344	2,308	2,318	69,600	2,318
2021-10-27	2,329	2,329	2,260	2,319	35,800	2,319
2021-10-26	2,191	2,404	2,191	2,279	105,600	2,279
2021-10-25	2,181	2,199	2,172	2,181	11,500	2,181
2021-10-22	2,175	2,195	2,167	2,194	11,300	2,194
2021-10-21	2,219	2,219	2,175	2,177	9,000	2,177
2021-10-20	2,228	2,235	2,192	2,208	9,100	2,208
2021-10-19	2,205	2,215	2,193	2,214	6,700	2,214
2021-10-18	2,227	2,229	2,210	2,220	9,700	2,220
2021-10-15	2,154	2,230	2,141	2,227	16,500	2,227
2021-10-14	2,195	2,195	2,146	2,154	11,600	2,154
2021-10-13	2,155	2,195	2,115	2,195	17,700	2,195
2021-10-12	2,244	2,250	2,162	2,169	31,800	2,169
2021-10-11	2,309	2,322	2,249	2,264	20,900	2,264
2021-10-08	2,339	2,355	2,306	2,309	12,800	2,309
2021-10-07	2,309	2,331	2,306	2,309	13,500	2,309
2021-10-06	2,310	2,368	2,300	2,309	14,000	2,309
2021-10-05	2,299	2,325	2,254	2,310	23,700	2,310
2021-10-04	2,375	2,384	2,300	2,306	28,600	2,306
2021-10-01	2,378	2,407	2,361	2,375	18,900	2,375
2021-09-30	2,333	2,390	2,328	2,378	18,500	2,378
2021-09-29	2,335	2,350	2,325	2,338	13,300	2,338
2021-09-28	2,398	2,398	2,344	2,380	11,300	2,380
2021-09-27	2,421	2,437	2,383	2,383	12,400	2,383
2021-09-24	2,375	2,421	2,362	2,421	24,600	2,421
2021-09-22	2,380	2,381	2,323	2,336	25,500	2,336
2021-09-21	2,461	2,466	2,390	2,391	27,300	2,391
2021-09-17	2,491	2,575	2,459	2,511	189,700	2,511
2021-09-16	2,459	2,499	2,437	2,499	18,100	2,499
2021-09-15	2,502	2,511	2,452	2,459	25,100	2,459
2021-09-14	2,500	2,553	2,500	2,553	16,500	2,553
2021-09-13	2,545	2,545	2,489	2,520	18,000	2,520
2021-09-10	2,431	2,500	2,431	2,500	22,300	2,500
2021-09-09	2,438	2,448	2,419	2,444	16,800	2,444
2021-09-08	2,455	2,470	2,415	2,438	20,700	2,438
2021-09-07	2,445	2,484	2,438	2,450	19,000	2,450
2021-09-06	2,393	2,457	2,392	2,442	20,600	2,442
2021-09-03	2,350	2,375	2,342	2,361	17,000	2,361
2021-09-02	2,336	2,366	2,324	2,342	15,400	2,342
2021-09-01	2,348	2,400	2,266	2,336	83,200	2,336
2021-08-31	2,134	2,160	2,129	2,160	9,800	2,160
2021-08-30	2,135	2,151	2,128	2,135	8,100	2,135
2021-08-27	2,165	2,165	2,124	2,135	8,700	2,135
2021-08-26	2,175	2,175	2,132	2,139	11,900	2,139
2021-08-25	2,192	2,192	2,144	2,145	17,400	2,145
2021-08-24	2,151	2,173	2,142	2,169	11,900	2,169
2021-08-23	2,160	2,171	2,107	2,112	24,900	2,112
2021-08-20	2,206	2,222	2,171	2,171	7,200	2,171
2021-08-19	2,224	2,224	2,206	2,206	2,900	2,206
2021-08-18	2,250	2,250	2,223	2,224	6,100	2,224
2021-08-17	2,285	2,290	2,250	2,250	5,900	2,250
2021-08-16	2,350	2,350	2,275	2,281	14,500	2,281
2021-08-13	2,378	2,399	2,363	2,363	3,500	2,363
2021-08-12	2,455	2,455	2,378	2,378	9,700	2,378
2021-08-11	2,441	2,443	2,426	2,436	2,700	2,436
2021-08-10	2,445	2,456	2,421	2,441	4,500	2,441
2021-08-06	2,443	2,454	2,422	2,423	8,700	2,423
2021-08-05	2,438	2,441	2,421	2,421	1,400	2,421
2021-08-04	2,485	2,485	2,436	2,438	5,300	2,438
2021-08-03	2,524	2,524	2,483	2,493	5,200	2,493
2021-08-02	2,498	2,528	2,483	2,528	7,000	2,528
2021-07-30	2,500	2,507	2,455	2,455	6,700	2,455
2021-07-29	2,444	2,528	2,430	2,528	12,400	2,528
2021-07-28	2,439	2,453	2,420	2,441	6,200	2,441
2021-07-27	2,460	2,560	2,431	2,442	38,700	2,442
2021-07-26	2,462	2,474	2,457	2,459	2,900	2,459
2021-07-21	2,496	2,496	2,434	2,447	17,100	2,447
2021-07-20	2,450	2,470	2,438	2,449	7,400	2,449
2021-07-19	2,495	2,507	2,456	2,464	7,900	2,464
2021-07-16	2,499	2,532	2,497	2,532	5,100	2,532
2021-07-15	2,536	2,538	2,487	2,490	5,400	2,490
2021-07-14	2,511	2,560	2,508	2,560	7,300	2,560
2021-07-13	2,454	2,509	2,454	2,509	5,800	2,509
2021-07-12	2,448	2,470	2,437	2,450	9,700	2,450
2021-07-09	2,431	2,431	2,398	2,406	16,800	2,406
2021-07-08	2,463	2,470	2,443	2,443	8,900	2,443
2021-07-07	2,522	2,522	2,462	2,462	8,400	2,462
2021-07-06	2,562	2,581	2,532	2,541	4,900	2,541
2021-07-05	2,583	2,583	2,535	2,575	15,300	2,575
2021-07-02	2,502	2,530	2,480	2,520	18,000	2,520
2021-07-01	2,471	2,485	2,454	2,485	7,500	2,485
2021-06-30	2,497	2,511	2,465	2,465	8,200	2,465
2021-06-29	2,505	2,514	2,482	2,491	5,500	2,491
2021-06-28	2,534	2,534	2,480	2,511	7,600	2,511
2021-06-25	2,547	2,559	2,505	2,534	14,800	2,534
2021-06-24	2,451	2,514	2,451	2,504	10,100	2,504
2021-06-23	2,481	2,507	2,470	2,507	7,800	2,507
2021-06-22	2,490	2,507	2,460	2,507	10,300	2,507
2021-06-21	2,495	2,495	2,412	2,422	15,500	2,422
2021-06-18	2,609	2,610	2,482	2,482	20,600	2,482
2021-06-17	2,600	2,612	2,578	2,602	3,900	2,602
2021-06-16	2,591	2,632	2,581	2,606	9,700	2,606
2021-06-15	2,531	2,586	2,531	2,581	12,100	2,581
2021-06-14	2,550	2,550	2,525	2,534	9,600	2,534
2021-06-11	2,578	2,578	2,546	2,546	12,700	2,546
2021-06-10	2,557	2,572	2,552	2,568	4,900	2,568
2021-06-09	2,578	2,578	2,557	2,557	5,600	2,557
2021-06-08	2,591	2,593	2,582	2,584	4,600	2,584
2021-06-07	2,617	2,618	2,595	2,595	3,200	2,595
2021-06-04	2,619	2,625	2,607	2,607	2,200	2,607
2021-06-03	2,623	2,632	2,593	2,620	6,900	2,620
2021-06-02	2,632	2,660	2,618	2,623	9,000	2,623
2021-06-01	2,593	2,640	2,581	2,640	8,100	2,640
2021-05-31	2,615	2,615	2,581	2,593	6,700	2,593
2021-05-28	2,621	2,632	2,592	2,632	6,600	2,632
2021-05-27	2,614	2,627	2,591	2,591	4,000	2,591
2021-05-26	2,594	2,625	2,593	2,623	6,500	2,623
2021-05-25	2,685	2,685	2,606	2,608	9,800	2,608
2021-05-24	2,688	2,698	2,616	2,685	6,300	2,685
2021-05-21	2,751	2,751	2,664	2,664	10,300	2,664
2021-05-20	2,633	2,725	2,633	2,725	10,400	2,725
2021-05-19	2,596	2,645	2,575	2,645	6,500	2,645
2021-05-18	2,575	2,603	2,575	2,596	4,600	2,596
2021-05-17	2,602	2,615	2,560	2,581	12,600	2,581
2021-05-14	2,600	2,642	2,596	2,601	6,200	2,601
2021-05-13	2,656	2,675	2,595	2,595	10,500	2,595
2021-05-12	2,749	2,765	2,691	2,691	9,300	2,691
2021-05-11	2,836	2,836	2,758	2,763	11,100	2,763
2021-05-10	2,814	2,838	2,783	2,838	8,800	2,838
2021-05-07	2,777	2,788	2,746	2,783	7,400	2,783
2021-05-06	2,648	2,750	2,641	2,743	15,100	2,743
2021-04-30	2,641	2,654	2,592	2,611	18,800	2,611
2021-04-28	2,678	2,745	2,614	2,614	30,100	2,614
2021-04-27	2,851	2,971	2,653	2,679	48,600	2,679
2021-04-26	2,875	2,898	2,824	2,851	5,900	2,851
2021-04-23	2,883	2,883	2,865	2,865	4,600	2,865
2021-04-22	2,851	2,903	2,850	2,883	7,400	2,883
2021-04-21	2,859	2,884	2,833	2,851	6,000	2,851
2021-04-20	2,892	2,921	2,863	2,906	9,600	2,906
2021-04-19	2,849	2,904	2,849	2,899	9,900	2,899
2021-04-16	2,844	2,865	2,842	2,849	7,600	2,849
2021-04-15	2,836	2,861	2,830	2,852	7,700	2,852
2021-04-14	2,834	2,844	2,811	2,836	6,500	2,836
2021-04-13	2,862	2,862	2,834	2,834	3,600	2,834
2021-04-12	2,813	2,855	2,811	2,855	5,300	2,855
2021-04-09	2,813	2,850	2,801	2,805	7,500	2,805
2021-04-08	2,847	2,851	2,811	2,811	8,700	2,811
2021-04-07	2,830	2,853	2,830	2,847	3,900	2,847
2021-04-06	2,890	2,890	2,826	2,841	10,600	2,841
2021-04-05	2,919	2,919	2,864	2,895	7,400	2,895
2021-04-02	2,923	2,923	2,840	2,889	8,500	2,889
2021-04-01	2,857	2,894	2,834	2,883	8,400	2,883
2021-03-31	2,895	2,895	2,833	2,834	13,500	2,834
2021-03-30	2,918	2,923	2,872	2,895	17,300	2,895
2021-03-29	2,940	2,964	2,916	2,964	17,200	2,964
2021-03-26	2,929	2,970	2,907	2,939	9,200	2,939
2021-03-25	2,890	2,922	2,871	2,905	25,600	2,905
2021-03-24	2,905	2,905	2,830	2,838	28,600	2,838
2021-03-23	2,991	3,030	2,910	2,920	60,400	2,920
2021-03-22	3,030	3,065	2,985	3,060	29,100	3,060
2021-03-19	3,025	3,040	3,000	3,035	13,800	3,035
2021-03-18	3,040	3,045	2,988	3,030	9,300	3,030
2021-03-17	2,950	3,050	2,950	3,045	14,800	3,045
2021-03-16	2,978	3,045	2,965	3,020	15,000	3,020
2021-03-15	2,930	2,976	2,930	2,976	10,400	2,976
2021-03-12	2,924	2,934	2,882	2,930	19,400	2,930
2021-03-11	2,953	2,982	2,924	2,924	11,100	2,924
2021-03-10	2,957	2,974	2,925	2,974	12,800	2,974
2021-03-09	2,947	2,975	2,923	2,973	12,200	2,973
2021-03-08	3,000	3,025	2,920	2,947	12,300	2,947
2021-03-05	2,973	2,999	2,915	2,999	14,000	2,999
2021-03-04	2,999	2,999	2,935	2,962	9,500	2,962
2021-03-03	2,980	2,993	2,940	2,993	9,900	2,993
2021-03-02	3,015	3,015	2,958	2,958	9,700	2,958
2021-03-01	2,952	3,015	2,941	3,015	11,900	3,015
2021-02-26	2,950	2,985	2,920	2,948	17,900	2,948
2021-02-25	2,950	2,998	2,911	2,988	13,600	2,988
2021-02-24	3,005	3,020	2,921	2,932	20,800	2,932
2021-02-22	3,020	3,040	3,015	3,015	2,000	3,015
2021-02-19	3,020	3,045	3,010	3,025	5,500	3,025
2021-02-18	3,035	3,065	3,015	3,025	6,700	3,025
2021-02-17	3,045	3,070	3,025	3,025	4,100	3,025
2021-02-16	3,055	3,065	3,010	3,050	11,500	3,050
2021-02-15	3,045	3,090	3,030	3,065	10,400	3,065
2021-02-12	3,065	3,090	3,040	3,050	12,700	3,050
2021-02-10	3,015	3,055	3,015	3,020	4,500	3,020
2021-02-09	3,065	3,065	3,015	3,030	8,400	3,030
2021-02-08	3,035	3,065	3,015	3,065	9,400	3,065
2021-02-05	3,030	3,070	3,015	3,055	9,800	3,055
2021-02-04	3,015	3,070	3,015	3,030	9,300	3,030
2021-02-03	3,060	3,075	3,010	3,035	9,500	3,035
2021-02-02	3,060	3,095	3,025	3,035	9,100	3,035
2021-02-01	2,980	3,075	2,980	3,035	10,600	3,035
2021-01-29	3,130	3,130	2,983	2,983	16,700	2,983
2021-01-28	3,035	3,130	2,985	3,130	23,800	3,130
2021-01-27	3,150	3,150	3,035	3,080	17,000	3,080
2021-01-26	3,110	3,320	3,050	3,150	91,500	3,150
2021-01-25	3,135	3,135	3,070	3,100	10,400	3,100
2021-01-22	3,060	3,090	3,030	3,070	7,300	3,070
2021-01-21	3,125	3,125	3,045	3,060	12,500	3,060
2021-01-20	3,050	3,065	2,980	3,055	7,800	3,055
2021-01-19	3,040	3,040	2,990	3,010	4,100	3,010
2021-01-18	2,966	3,060	2,946	3,045	6,500	3,045
2021-01-15	2,992	2,995	2,930	2,961	14,700	2,961
2021-01-14	3,090	3,090	2,999	3,020	10,500	3,020
2021-01-13	3,030	3,095	2,995	3,090	10,500	3,090
2021-01-12	3,090	3,110	3,025	3,025	9,000	3,025
2021-01-08	2,984	3,095	2,981	3,095	13,400	3,095
2021-01-07	3,040	3,050	2,976	3,010	11,900	3,010
2021-01-06	3,000	3,055	2,964	2,987	8,300	2,987
2021-01-05	2,991	3,060	2,961	2,998	12,200	2,998
2021-01-04	3,070	3,075	2,935	3,045	9,200	3,045

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31