6798 SMK(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,301	2,335	2,300	2,311	10,300	2,311
2022-12-29	2,282	2,287	2,236	2,287	10,800	2,287
2022-12-28	2,285	2,301	2,256	2,301	15,700	2,301
2022-12-27	2,282	2,291	2,276	2,285	7,900	2,285
2022-12-26	2,241	2,258	2,220	2,255	14,100	2,255
2022-12-23	2,288	2,288	2,244	2,255	14,200	2,255
2022-12-22	2,303	2,306	2,274	2,288	27,600	2,288
2022-12-21	2,311	2,345	2,283	2,283	25,600	2,283
2022-12-20	2,370	2,383	2,306	2,336	25,500	2,336
2022-12-19	2,354	2,393	2,346	2,372	15,000	2,372
2022-12-16	2,365	2,384	2,338	2,354	23,600	2,354
2022-12-15	2,376	2,403	2,376	2,403	9,800	2,403
2022-12-14	2,384	2,400	2,362	2,376	23,400	2,376
2022-12-13	2,360	2,385	2,360	2,384	23,300	2,384
2022-12-12	2,349	2,375	2,339	2,360	16,700	2,360
2022-12-09	2,351	2,365	2,333	2,349	18,800	2,349
2022-12-08	2,377	2,377	2,318	2,330	35,100	2,330
2022-12-07	2,393	2,410	2,377	2,386	31,500	2,386
2022-12-06	2,431	2,445	2,382	2,395	34,700	2,395
2022-12-05	2,482	2,498	2,431	2,439	14,300	2,439
2022-12-02	2,580	2,580	2,482	2,490	41,700	2,490
2022-12-01	2,648	2,648	2,581	2,590	19,800	2,590
2022-11-30	2,672	2,672	2,634	2,639	11,300	2,639
2022-11-29	2,685	2,689	2,651	2,672	13,100	2,672
2022-11-28	2,749	2,755	2,691	2,696	14,000	2,696
2022-11-25	2,754	2,797	2,716	2,769	18,400	2,769
2022-11-24	2,719	2,778	2,715	2,773	20,400	2,773
2022-11-22	2,724	2,740	2,682	2,695	18,300	2,695
2022-11-21	2,686	2,715	2,660	2,715	8,600	2,715
2022-11-18	2,641	2,681	2,618	2,667	10,400	2,667
2022-11-17	2,658	2,666	2,613	2,627	11,300	2,627
2022-11-16	2,683	2,708	2,666	2,686	8,700	2,686
2022-11-15	2,600	2,685	2,580	2,682	18,600	2,682
2022-11-14	2,602	2,654	2,601	2,619	14,100	2,619
2022-11-11	2,719	2,726	2,603	2,618	14,400	2,618
2022-11-10	2,647	2,718	2,570	2,679	17,800	2,679
2022-11-09	2,666	2,700	2,662	2,679	12,500	2,679
2022-11-08	2,620	2,667	2,617	2,662	8,100	2,662
2022-11-07	2,584	2,633	2,569	2,620	7,600	2,620
2022-11-04	2,640	2,649	2,584	2,584	25,800	2,584
2022-11-02	2,691	2,691	2,641	2,641	15,200	2,641
2022-11-01	2,651	2,704	2,632	2,703	15,000	2,703
2022-10-31	2,617	2,681	2,617	2,651	17,900	2,651
2022-10-28	2,680	2,686	2,579	2,581	52,300	2,581
2022-10-27	2,743	2,760	2,684	2,697	26,300	2,697
2022-10-26	2,719	2,784	2,660	2,743	87,300	2,743
2022-10-25	2,660	2,857	2,611	2,707	383,200	2,707
2022-10-24	2,622	2,666	2,622	2,650	28,200	2,650
2022-10-21	2,539	2,592	2,539	2,582	16,100	2,582
2022-10-20	2,587	2,587	2,525	2,533	15,800	2,533
2022-10-19	2,527	2,639	2,527	2,610	32,400	2,610
2022-10-18	2,510	2,537	2,499	2,527	9,100	2,527
2022-10-17	2,449	2,505	2,435	2,498	13,200	2,498
2022-10-14	2,439	2,475	2,417	2,449	10,500	2,449
2022-10-13	2,392	2,424	2,392	2,408	5,300	2,408
2022-10-12	2,406	2,415	2,386	2,406	12,400	2,406
2022-10-11	2,407	2,457	2,382	2,405	14,100	2,405
2022-10-07	2,404	2,472	2,393	2,429	15,500	2,429
2022-10-06	2,332	2,447	2,332	2,440	12,400	2,440
2022-10-05	2,367	2,387	2,347	2,347	9,700	2,347
2022-10-04	2,368	2,379	2,334	2,350	13,500	2,350
2022-10-03	2,330	2,364	2,305	2,322	12,500	2,322
2022-09-30	2,338	2,385	2,309	2,330	14,100	2,330
2022-09-29	2,338	2,409	2,338	2,351	19,600	2,351
2022-09-28	2,310	2,327	2,258	2,323	17,600	2,323
2022-09-27	2,347	2,352	2,322	2,339	7,200	2,339
2022-09-26	2,375	2,375	2,319	2,323	14,300	2,323
2022-09-22	2,373	2,422	2,362	2,418	13,900	2,418
2022-09-21	2,422	2,423	2,390	2,390	14,700	2,390
2022-09-20	2,407	2,491	2,407	2,440	4,300	2,440
2022-09-16	2,431	2,441	2,405	2,408	16,500	2,408
2022-09-15	2,484	2,484	2,426	2,431	7,300	2,431
2022-09-14	2,455	2,464	2,429	2,459	5,500	2,459
2022-09-13	2,470	2,483	2,459	2,479	5,900	2,479
2022-09-12	2,534	2,537	2,482	2,482	5,700	2,482
2022-09-09	2,493	2,508	2,481	2,494	10,500	2,494
2022-09-08	2,439	2,507	2,439	2,493	11,700	2,493
2022-09-07	2,409	2,463	2,375	2,438	15,900	2,438
2022-09-06	2,415	2,430	2,390	2,407	10,300	2,407
2022-09-05	2,462	2,462	2,405	2,415	13,100	2,415
2022-09-02	2,481	2,490	2,446	2,462	10,800	2,462
2022-09-01	2,462	2,492	2,441	2,480	20,900	2,480
2022-08-31	2,545	2,545	2,465	2,465	7,900	2,465
2022-08-30	2,563	2,563	2,512	2,545	5,200	2,545
2022-08-29	2,493	2,541	2,493	2,540	10,300	2,540
2022-08-26	2,577	2,578	2,535	2,555	13,200	2,555
2022-08-25	2,529	2,589	2,527	2,577	27,200	2,577
2022-08-24	2,481	2,560	2,481	2,514	31,900	2,514
2022-08-23	2,410	2,520	2,400	2,481	30,900	2,481
2022-08-22	2,392	2,433	2,367	2,427	12,100	2,427
2022-08-19	2,349	2,398	2,349	2,393	21,700	2,393
2022-08-18	2,315	2,348	2,307	2,348	8,400	2,348
2022-08-17	2,301	2,345	2,300	2,326	9,700	2,326
2022-08-16	2,333	2,333	2,292	2,300	9,000	2,300
2022-08-15	2,327	2,337	2,317	2,335	7,600	2,335
2022-08-12	2,275	2,319	2,268	2,319	11,600	2,319
2022-08-10	2,251	2,264	2,222	2,259	7,400	2,259
2022-08-09	2,292	2,324	2,249	2,254	14,300	2,254
2022-08-08	2,276	2,344	2,273	2,317	15,700	2,317
2022-08-05	2,240	2,286	2,233	2,284	14,900	2,284
2022-08-04	2,228	2,262	2,223	2,239	10,500	2,239
2022-08-03	2,244	2,244	2,211	2,223	15,100	2,223
2022-08-02	2,245	2,263	2,213	2,239	10,800	2,239
2022-08-01	2,208	2,263	2,201	2,250	16,500	2,250
2022-07-29	2,186	2,215	2,170	2,205	15,200	2,205
2022-07-28	2,261	2,277	2,170	2,180	58,300	2,180
2022-07-27	2,391	2,391	2,246	2,260	51,500	2,260
2022-07-26	2,220	2,389	2,220	2,351	146,900	2,351
2022-07-25	2,318	2,318	2,191	2,205	19,100	2,205
2022-07-22	2,199	2,280	2,183	2,230	17,600	2,230
2022-07-21	2,173	2,199	2,173	2,199	6,500	2,199
2022-07-20	2,159	2,180	2,150	2,180	11,100	2,180
2022-07-19	2,135	2,140	2,117	2,140	2,100	2,140
2022-07-15	2,128	2,128	2,108	2,120	2,700	2,120
2022-07-14	2,127	2,134	2,105	2,128	3,100	2,128
2022-07-13	2,113	2,128	2,111	2,118	3,000	2,118
2022-07-12	2,126	2,126	2,109	2,112	8,200	2,112
2022-07-11	2,124	2,159	2,124	2,147	9,100	2,147
2022-07-08	2,133	2,165	2,108	2,123	19,600	2,123
2022-07-07	2,115	2,136	2,091	2,132	9,200	2,132
2022-07-06	2,121	2,121	2,097	2,097	5,500	2,097
2022-07-05	2,187	2,200	2,132	2,141	24,200	2,141
2022-07-04	2,147	2,157	2,115	2,157	24,900	2,157
2022-07-01	2,100	2,106	2,072	2,105	15,200	2,105
2022-06-30	2,139	2,159	2,085	2,085	12,300	2,085
2022-06-29	2,060	2,166	2,060	2,166	17,600	2,166
2022-06-28	2,080	2,093	2,069	2,090	3,600	2,090
2022-06-27	2,087	2,091	2,075	2,081	3,400	2,081
2022-06-24	2,112	2,112	2,063	2,087	12,900	2,087
2022-06-23	2,094	2,097	2,060	2,072	6,800	2,072
2022-06-22	2,088	2,090	2,051	2,090	6,900	2,090
2022-06-21	2,046	2,080	2,046	2,069	7,200	2,069
2022-06-20	2,075	2,077	2,019	2,037	7,900	2,037
2022-06-17	2,088	2,096	2,065	2,074	11,300	2,074
2022-06-16	2,115	2,120	2,092	2,107	7,700	2,107
2022-06-15	2,132	2,153	2,091	2,091	14,000	2,091
2022-06-14	2,121	2,153	2,102	2,153	7,100	2,153
2022-06-13	2,130	2,136	2,119	2,130	7,100	2,130
2022-06-10	2,198	2,200	2,160	2,164	11,700	2,164
2022-06-09	2,153	2,183	2,153	2,175	8,800	2,175
2022-06-08	2,160	2,179	2,160	2,179	6,700	2,179
2022-06-07	2,166	2,182	2,149	2,154	11,100	2,154
2022-06-06	2,128	2,154	2,122	2,154	10,200	2,154
2022-06-03	2,149	2,150	2,085	2,122	35,500	2,122
2022-06-02	2,168	2,168	2,115	2,124	18,100	2,124
2022-06-01	2,180	2,198	2,153	2,163	19,400	2,163
2022-05-31	2,164	2,190	2,161	2,177	5,500	2,177
2022-05-30	2,174	2,189	2,138	2,176	27,200	2,176
2022-05-27	2,185	2,186	2,154	2,165	4,500	2,165
2022-05-26	2,173	2,186	2,153	2,186	5,200	2,186
2022-05-25	2,174	2,174	2,137	2,151	6,300	2,151
2022-05-24	2,178	2,181	2,126	2,140	8,000	2,140
2022-05-23	2,148	2,199	2,148	2,188	4,200	2,188
2022-05-20	2,099	2,172	2,099	2,147	7,700	2,147
2022-05-19	2,150	2,150	2,108	2,108	9,300	2,108
2022-05-18	2,171	2,183	2,151	2,163	6,000	2,163
2022-05-17	2,174	2,210	2,159	2,187	7,300	2,187
2022-05-16	2,200	2,219	2,162	2,174	7,000	2,174
2022-05-13	2,121	2,198	2,121	2,198	8,800	2,198
2022-05-12	2,128	2,144	2,106	2,136	6,900	2,136
2022-05-11	2,143	2,154	2,128	2,128	1,900	2,128
2022-05-10	2,139	2,176	2,120	2,162	8,800	2,162
2022-05-09	2,184	2,193	2,147	2,147	7,300	2,147
2022-05-06	2,222	2,222	2,187	2,212	5,700	2,212
2022-05-02	2,192	2,209	2,143	2,209	17,600	2,209
2022-04-28	2,148	2,187	2,133	2,164	5,200	2,164
2022-04-27	2,090	2,161	2,065	2,161	23,500	2,161
2022-04-26	2,143	2,143	2,106	2,115	6,300	2,115
2022-04-25	2,144	2,144	2,126	2,139	7,500	2,139
2022-04-22	2,156	2,181	2,123	2,165	8,900	2,165
2022-04-21	2,200	2,200	2,147	2,158	7,000	2,158
2022-04-20	2,166	2,198	2,166	2,198	4,000	2,198
2022-04-19	2,140	2,180	2,140	2,168	9,700	2,168
2022-04-18	2,164	2,164	2,118	2,132	8,200	2,132
2022-04-15	2,180	2,185	2,154	2,184	6,600	2,184
2022-04-14	2,145	2,208	2,145	2,208	5,300	2,208
2022-04-13	2,107	2,160	2,107	2,145	10,200	2,145
2022-04-12	2,123	2,147	2,118	2,129	8,900	2,129
2022-04-11	2,124	2,170	2,124	2,141	9,200	2,141
2022-04-08	2,140	2,183	2,124	2,137	9,400	2,137
2022-04-07	2,192	2,192	2,122	2,140	8,800	2,140
2022-04-06	2,270	2,270	2,195	2,203	9,700	2,203
2022-04-05	2,277	2,300	2,275	2,283	11,800	2,283
2022-04-04	2,265	2,272	2,231	2,246	8,500	2,246
2022-04-01	2,210	2,268	2,185	2,268	10,000	2,268
2022-03-31	2,276	2,290	2,231	2,231	9,700	2,231
2022-03-30	2,265	2,277	2,231	2,277	11,100	2,277
2022-03-29	2,280	2,286	2,263	2,285	9,400	2,285
2022-03-28	2,289	2,291	2,255	2,284	8,300	2,284
2022-03-25	2,298	2,298	2,245	2,273	9,700	2,273
2022-03-24	2,229	2,290	2,212	2,290	11,700	2,290
2022-03-23	2,224	2,245	2,219	2,241	12,700	2,241
2022-03-22	2,204	2,220	2,188	2,220	13,100	2,220
2022-03-18	2,160	2,213	2,160	2,213	8,600	2,213
2022-03-17	2,181	2,207	2,169	2,188	9,300	2,188
2022-03-16	2,200	2,200	2,156	2,175	8,700	2,175
2022-03-15	2,181	2,205	2,173	2,199	14,900	2,199
2022-03-14	2,203	2,222	2,184	2,194	10,500	2,194
2022-03-11	2,083	2,179	2,083	2,179	16,200	2,179
2022-03-10	2,068	2,144	2,068	2,119	18,800	2,119
2022-03-09	2,047	2,076	2,023	2,023	10,900	2,023
2022-03-08	2,072	2,095	2,025	2,037	17,200	2,037
2022-03-07	2,109	2,109	2,055	2,087	9,700	2,087
2022-03-04	2,177	2,189	2,129	2,129	4,700	2,129
2022-03-03	2,225	2,225	2,167	2,177	7,200	2,177
2022-03-02	2,199	2,199	2,161	2,171	9,800	2,171
2022-03-01	2,213	2,213	2,166	2,171	6,300	2,171
2022-02-28	2,150	2,230	2,146	2,213	11,700	2,213
2022-02-25	2,128	2,140	2,098	2,138	9,700	2,138
2022-02-24	2,135	2,135	2,065	2,100	12,700	2,100
2022-02-22	2,143	2,166	2,135	2,140	6,200	2,140
2022-02-21	2,163	2,180	2,154	2,180	1,200	2,180
2022-02-18	2,155	2,176	2,138	2,173	5,200	2,173
2022-02-17	2,220	2,220	2,168	2,169	4,900	2,169
2022-02-16	2,186	2,223	2,168	2,223	6,400	2,223
2022-02-15	2,162	2,190	2,137	2,138	7,900	2,138
2022-02-14	2,191	2,191	2,124	2,174	12,100	2,174
2022-02-10	2,226	2,226	2,200	2,211	3,100	2,211
2022-02-09	2,248	2,248	2,208	2,208	9,000	2,208
2022-02-08	2,212	2,249	2,190	2,249	7,100	2,249
2022-02-07	2,174	2,191	2,151	2,163	9,000	2,163
2022-02-04	2,195	2,204	2,166	2,198	8,900	2,198
2022-02-03	2,213	2,220	2,190	2,197	8,900	2,197
2022-02-02	2,170	2,214	2,159	2,214	17,400	2,214
2022-02-01	2,176	2,176	2,138	2,160	14,900	2,160
2022-01-31	2,111	2,156	2,099	2,144	9,700	2,144
2022-01-28	2,100	2,111	2,036	2,111	19,800	2,111
2022-01-27	2,122	2,133	2,030	2,030	27,000	2,030
2022-01-26	2,146	2,173	2,105	2,136	16,500	2,136
2022-01-25	2,208	2,215	2,075	2,123	40,000	2,123
2022-01-24	2,154	2,202	2,152	2,192	9,900	2,192
2022-01-21	2,150	2,167	2,144	2,167	5,600	2,167
2022-01-20	2,168	2,191	2,139	2,173	11,800	2,173
2022-01-19	2,193	2,201	2,150	2,150	19,600	2,150
2022-01-18	2,232	2,250	2,204	2,208	13,200	2,208
2022-01-17	2,214	2,238	2,214	2,238	4,100	2,238
2022-01-14	2,290	2,290	2,212	2,223	15,300	2,223
2022-01-13	2,293	2,293	2,255	2,274	13,200	2,274
2022-01-12	2,202	2,319	2,202	2,315	13,000	2,315
2022-01-11	2,252	2,252	2,202	2,208	9,900	2,208
2022-01-07	2,318	2,318	2,241	2,252	12,300	2,252
2022-01-06	2,293	2,303	2,266	2,268	11,300	2,268
2022-01-05	2,340	2,340	2,298	2,324	9,300	2,324
2022-01-04	2,382	2,382	2,294	2,321	11,600	2,321

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