6798 SMK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,559	2,568	2,554	2,562	7,400	2,562
2023-12-28	2,534	2,555	2,523	2,555	7,500	2,555
2023-12-27	2,495	2,519	2,495	2,519	7,000	2,519
2023-12-26	2,509	2,543	2,498	2,514	11,700	2,514
2023-12-25	2,560	2,560	2,500	2,530	12,200	2,530
2023-12-22	2,501	2,510	2,484	2,510	8,500	2,510
2023-12-21	2,511	2,515	2,494	2,502	3,300	2,502
2023-12-20	2,502	2,513	2,486	2,512	6,800	2,512
2023-12-19	2,515	2,515	2,461	2,502	7,400	2,502
2023-12-18	2,499	2,499	2,435	2,469	4,200	2,469
2023-12-15	2,517	2,517	2,454	2,496	5,600	2,496
2023-12-14	2,506	2,512	2,469	2,499	7,800	2,499
2023-12-13	2,542	2,542	2,503	2,506	2,900	2,506
2023-12-12	2,500	2,520	2,487	2,520	3,200	2,520
2023-12-11	2,443	2,500	2,443	2,500	11,000	2,500
2023-12-08	2,491	2,512	2,436	2,443	10,000	2,443
2023-12-07	2,530	2,551	2,505	2,505	7,400	2,505
2023-12-06	2,540	2,553	2,530	2,549	4,500	2,549
2023-12-05	2,577	2,577	2,550	2,553	12,100	2,553
2023-12-04	2,549	2,585	2,507	2,568	16,400	2,568
2023-12-01	2,566	2,566	2,501	2,523	11,400	2,523
2023-11-30	2,499	2,534	2,499	2,516	9,100	2,516
2023-11-29	2,484	2,496	2,471	2,490	4,700	2,490
2023-11-28	2,439	2,496	2,412	2,485	17,500	2,485
2023-11-27	2,413	2,437	2,412	2,431	5,500	2,431
2023-11-24	2,454	2,454	2,394	2,413	14,000	2,413
2023-11-22	2,435	2,462	2,431	2,447	2,000	2,447
2023-11-21	2,449	2,455	2,436	2,454	3,300	2,454
2023-11-20	2,459	2,469	2,421	2,421	4,300	2,421
2023-11-17	2,432	2,465	2,426	2,465	3,700	2,465
2023-11-16	2,454	2,468	2,439	2,439	5,300	2,439
2023-11-15	2,482	2,498	2,471	2,471	3,100	2,471
2023-11-14	2,430	2,498	2,430	2,482	3,700	2,482
2023-11-13	2,499	2,499	2,428	2,428	4,800	2,428
2023-11-10	2,443	2,484	2,443	2,484	4,400	2,484
2023-11-09	2,452	2,490	2,452	2,490	5,800	2,490
2023-11-08	2,533	2,533	2,465	2,465	6,100	2,465
2023-11-07	2,535	2,543	2,526	2,534	7,100	2,534
2023-11-06	2,515	2,533	2,491	2,521	18,800	2,521
2023-11-02	2,489	2,489	2,437	2,468	10,500	2,468
2023-11-01	2,469	2,490	2,467	2,475	17,600	2,475
2023-10-31	2,425	2,441	2,373	2,441	18,700	2,441
2023-10-30	2,428	2,440	2,381	2,406	50,400	2,406
2023-10-27	2,415	2,429	2,377	2,429	22,200	2,429
2023-10-26	2,400	2,453	2,373	2,415	36,300	2,415
2023-10-25	2,353	2,451	2,228	2,352	121,600	2,352
2023-10-24	2,341	2,342	2,269	2,330	22,600	2,330
2023-10-23	2,355	2,374	2,331	2,333	8,800	2,333
2023-10-20	2,335	2,358	2,330	2,344	10,100	2,344
2023-10-19	2,390	2,393	2,350	2,361	6,900	2,361
2023-10-18	2,417	2,438	2,380	2,394	11,700	2,394
2023-10-17	2,391	2,414	2,389	2,408	5,100	2,408
2023-10-16	2,430	2,430	2,382	2,396	7,500	2,396
2023-10-13	2,456	2,456	2,424	2,430	7,400	2,430
2023-10-12	2,431	2,468	2,412	2,463	9,200	2,463
2023-10-11	2,443	2,443	2,414	2,431	7,000	2,431
2023-10-10	2,420	2,444	2,420	2,437	7,700	2,437
2023-10-06	2,383	2,407	2,380	2,393	9,200	2,393
2023-10-05	2,357	2,383	2,344	2,383	23,900	2,383
2023-10-04	2,366	2,387	2,341	2,341	17,500	2,341
2023-10-03	2,457	2,460	2,420	2,420	10,700	2,420
2023-10-02	2,491	2,514	2,448	2,452	14,800	2,452
2023-09-29	2,526	2,526	2,470	2,471	13,100	2,471
2023-09-28	2,511	2,520	2,502	2,511	11,500	2,511
2023-09-27	2,528	2,562	2,503	2,562	9,300	2,562
2023-09-26	2,551	2,551	2,518	2,527	6,200	2,527
2023-09-25	2,569	2,569	2,523	2,560	11,100	2,560
2023-09-22	2,514	2,544	2,501	2,529	9,500	2,529
2023-09-21	2,535	2,539	2,516	2,520	11,400	2,520
2023-09-20	2,536	2,550	2,527	2,534	8,600	2,534
2023-09-19	2,563	2,566	2,527	2,546	15,700	2,546
2023-09-15	2,578	2,595	2,555	2,563	13,100	2,563
2023-09-14	2,542	2,577	2,541	2,569	8,700	2,569
2023-09-13	2,554	2,555	2,529	2,539	7,700	2,539
2023-09-12	2,572	2,590	2,554	2,564	4,700	2,564
2023-09-11	2,536	2,585	2,536	2,572	19,200	2,572
2023-09-08	2,529	2,541	2,490	2,509	21,600	2,509
2023-09-07	2,556	2,574	2,552	2,566	10,300	2,566
2023-09-06	2,574	2,600	2,556	2,577	12,800	2,577
2023-09-05	2,579	2,584	2,545	2,574	14,600	2,574
2023-09-04	2,557	2,575	2,547	2,560	10,500	2,560
2023-09-01	2,535	2,563	2,535	2,547	8,300	2,547
2023-08-31	2,547	2,547	2,504	2,535	5,300	2,535
2023-08-30	2,520	2,542	2,513	2,525	10,800	2,525
2023-08-29	2,499	2,522	2,465	2,514	7,200	2,514
2023-08-28	2,458	2,481	2,457	2,481	3,300	2,481
2023-08-25	2,461	2,470	2,451	2,453	8,400	2,453
2023-08-24	2,437	2,486	2,437	2,478	15,900	2,478
2023-08-23	2,412	2,454	2,410	2,445	5,800	2,445
2023-08-22	2,441	2,443	2,413	2,421	12,600	2,421
2023-08-21	2,429	2,455	2,425	2,425	15,500	2,425
2023-08-18	2,459	2,459	2,402	2,429	23,300	2,429
2023-08-17	2,466	2,485	2,442	2,482	17,100	2,482
2023-08-16	2,478	2,483	2,457	2,479	9,400	2,479
2023-08-15	2,479	2,490	2,453	2,478	11,800	2,478
2023-08-14	2,516	2,516	2,453	2,457	14,200	2,457
2023-08-10	2,471	2,504	2,461	2,498	11,700	2,498
2023-08-09	2,505	2,505	2,480	2,485	5,600	2,485
2023-08-08	2,507	2,518	2,494	2,505	9,400	2,505
2023-08-07	2,512	2,518	2,499	2,507	7,700	2,507
2023-08-04	2,522	2,543	2,504	2,507	10,800	2,507
2023-08-03	2,600	2,600	2,528	2,537	22,200	2,537
2023-08-02	2,612	2,681	2,606	2,623	31,300	2,623
2023-08-01	2,650	2,674	2,610	2,647	26,900	2,647
2023-07-31	2,590	2,669	2,575	2,667	35,000	2,667
2023-07-28	2,577	2,626	2,550	2,570	35,700	2,570
2023-07-27	2,523	2,626	2,453	2,568	89,300	2,568
2023-07-26	2,486	2,491	2,343	2,478	205,200	2,478
2023-07-25	2,544	2,549	2,490	2,516	22,300	2,516
2023-07-24	2,506	2,523	2,480	2,522	17,400	2,522
2023-07-21	2,466	2,506	2,466	2,505	8,700	2,505
2023-07-20	2,513	2,513	2,453	2,465	7,400	2,465
2023-07-19	2,505	2,506	2,458	2,500	7,500	2,500
2023-07-18	2,506	2,506	2,452	2,495	8,600	2,495
2023-07-14	2,450	2,473	2,432	2,456	9,500	2,456
2023-07-13	2,420	2,457	2,412	2,447	7,100	2,447
2023-07-12	2,452	2,456	2,410	2,440	12,100	2,440
2023-07-11	2,483	2,514	2,452	2,452	11,600	2,452
2023-07-10	2,543	2,543	2,475	2,482	17,800	2,482
2023-07-07	2,547	2,556	2,503	2,543	38,800	2,543
2023-07-06	2,514	2,522	2,500	2,505	17,300	2,505
2023-07-05	2,491	2,517	2,473	2,514	18,800	2,514
2023-07-04	2,479	2,502	2,470	2,491	28,200	2,491
2023-07-03	2,462	2,482	2,457	2,480	26,700	2,480
2023-06-30	2,398	2,428	2,379	2,412	24,200	2,412
2023-06-29	2,400	2,422	2,380	2,392	21,300	2,392
2023-06-28	2,350	2,410	2,350	2,408	19,600	2,408
2023-06-27	2,348	2,351	2,325	2,347	19,900	2,347
2023-06-26	2,361	2,378	2,348	2,361	13,800	2,361
2023-06-23	2,402	2,402	2,349	2,361	29,200	2,361
2023-06-22	2,351	2,361	2,332	2,352	14,400	2,352
2023-06-21	2,348	2,363	2,339	2,358	13,200	2,358
2023-06-20	2,321	2,340	2,320	2,340	9,600	2,340
2023-06-19	2,338	2,354	2,331	2,338	8,000	2,338
2023-06-16	2,320	2,330	2,302	2,324	21,400	2,324
2023-06-15	2,345	2,355	2,315	2,321	23,700	2,321
2023-06-14	2,346	2,356	2,334	2,345	10,900	2,345
2023-06-13	2,359	2,360	2,332	2,346	12,700	2,346
2023-06-12	2,318	2,365	2,318	2,349	10,200	2,349
2023-06-09	2,312	2,337	2,292	2,330	15,700	2,330
2023-06-08	2,315	2,331	2,291	2,300	16,400	2,300
2023-06-07	2,315	2,335	2,305	2,314	22,400	2,314
2023-06-06	2,327	2,327	2,265	2,307	32,100	2,307
2023-06-05	2,368	2,368	2,327	2,333	20,700	2,333
2023-06-02	2,283	2,330	2,283	2,318	13,800	2,318
2023-06-01	2,281	2,321	2,281	2,288	14,100	2,288
2023-05-31	2,331	2,336	2,277	2,281	27,500	2,281
2023-05-30	2,367	2,378	2,335	2,337	12,400	2,337
2023-05-29	2,382	2,382	2,331	2,358	39,400	2,358
2023-05-26	2,394	2,413	2,337	2,345	25,500	2,345
2023-05-25	2,428	2,429	2,392	2,408	14,100	2,408
2023-05-24	2,396	2,415	2,393	2,405	9,300	2,405
2023-05-23	2,436	2,460	2,382	2,405	17,400	2,405
2023-05-22	2,452	2,452	2,439	2,447	6,400	2,447
2023-05-19	2,385	2,454	2,385	2,449	19,600	2,449
2023-05-18	2,387	2,412	2,383	2,392	13,300	2,392
2023-05-17	2,373	2,392	2,370	2,378	8,600	2,378
2023-05-16	2,384	2,387	2,369	2,384	11,600	2,384
2023-05-15	2,380	2,403	2,380	2,403	8,800	2,403
2023-05-12	2,369	2,389	2,360	2,378	10,600	2,378
2023-05-11	2,407	2,407	2,380	2,383	12,300	2,383
2023-05-10	2,456	2,459	2,397	2,408	25,000	2,408
2023-05-09	2,495	2,497	2,465	2,465	11,100	2,465
2023-05-08	2,460	2,492	2,437	2,490	16,700	2,490
2023-05-02	2,426	2,465	2,420	2,450	31,400	2,450
2023-05-01	2,406	2,426	2,387	2,422	23,900	2,422
2023-04-28	2,487	2,520	2,372	2,423	55,300	2,423
2023-04-27	2,454	2,493	2,452	2,467	13,700	2,467
2023-04-26	2,492	2,492	2,443	2,443	15,900	2,443
2023-04-25	2,510	2,542	2,499	2,505	23,700	2,505
2023-04-24	2,541	2,541	2,506	2,510	16,900	2,510
2023-04-21	2,543	2,582	2,543	2,555	17,400	2,555
2023-04-20	2,548	2,566	2,548	2,557	9,200	2,557
2023-04-19	2,545	2,548	2,527	2,548	4,100	2,548
2023-04-18	2,557	2,569	2,534	2,559	8,900	2,559
2023-04-17	2,552	2,552	2,510	2,535	10,100	2,535
2023-04-14	2,560	2,560	2,544	2,552	14,200	2,552
2023-04-13	2,566	2,567	2,545	2,560	17,800	2,560
2023-04-12	2,529	2,574	2,515	2,568	25,500	2,568
2023-04-11	2,475	2,528	2,475	2,528	29,900	2,528
2023-04-10	2,425	2,471	2,421	2,471	19,800	2,471
2023-04-07	2,432	2,434	2,410	2,421	10,000	2,421
2023-04-06	2,420	2,424	2,404	2,409	20,300	2,409
2023-04-05	2,470	2,470	2,427	2,441	21,700	2,441
2023-04-04	2,494	2,504	2,477	2,496	25,000	2,496
2023-04-03	2,480	2,498	2,450	2,498	17,100	2,498
2023-03-31	2,455	2,484	2,452	2,462	22,800	2,462
2023-03-30	2,460	2,465	2,429	2,455	21,500	2,455
2023-03-29	2,488	2,514	2,479	2,510	39,700	2,510
2023-03-28	2,470	2,485	2,453	2,470	16,500	2,470
2023-03-27	2,466	2,479	2,458	2,469	12,000	2,469
2023-03-24	2,429	2,472	2,429	2,458	19,400	2,458
2023-03-23	2,440	2,468	2,422	2,468	19,000	2,468
2023-03-22	2,449	2,467	2,436	2,449	11,600	2,449
2023-03-20	2,426	2,441	2,405	2,406	12,100	2,406
2023-03-17	2,451	2,468	2,420	2,445	20,800	2,445
2023-03-16	2,458	2,458	2,417	2,442	29,000	2,442
2023-03-15	2,500	2,516	2,470	2,496	25,400	2,496
2023-03-14	2,465	2,488	2,423	2,434	34,800	2,434
2023-03-13	2,503	2,525	2,483	2,515	31,700	2,515
2023-03-10	2,565	2,578	2,540	2,550	31,400	2,550
2023-03-09	2,607	2,620	2,588	2,599	18,700	2,599
2023-03-08	2,556	2,600	2,550	2,593	27,100	2,593
2023-03-07	2,587	2,587	2,565	2,575	14,800	2,575
2023-03-06	2,600	2,600	2,568	2,589	21,400	2,589
2023-03-03	2,525	2,582	2,521	2,578	36,000	2,578
2023-03-02	2,570	2,570	2,516	2,519	31,600	2,519
2023-03-01	2,562	2,583	2,548	2,565	21,400	2,565
2023-02-28	2,587	2,601	2,555	2,562	18,000	2,562
2023-02-27	2,612	2,613	2,561	2,586	29,700	2,586
2023-02-24	2,575	2,605	2,554	2,605	28,100	2,605
2023-02-22	2,517	2,583	2,516	2,562	29,900	2,562
2023-02-21	2,503	2,552	2,500	2,536	29,200	2,536
2023-02-20	2,499	2,510	2,486	2,500	19,800	2,500
2023-02-17	2,475	2,497	2,465	2,497	14,100	2,497
2023-02-16	2,474	2,497	2,474	2,493	17,100	2,493
2023-02-15	2,486	2,490	2,469	2,479	18,800	2,479
2023-02-14	2,423	2,469	2,400	2,465	39,500	2,465
2023-02-13	2,378	2,381	2,352	2,373	14,900	2,373
2023-02-10	2,350	2,380	2,350	2,366	10,400	2,366
2023-02-09	2,360	2,382	2,354	2,365	5,800	2,365
2023-02-08	2,387	2,398	2,348	2,365	9,500	2,365
2023-02-07	2,367	2,384	2,354	2,377	18,000	2,377
2023-02-06	2,353	2,389	2,352	2,364	23,000	2,364
2023-02-03	2,327	2,345	2,320	2,341	12,900	2,341
2023-02-02	2,337	2,337	2,315	2,326	13,600	2,326
2023-02-01	2,348	2,355	2,330	2,335	20,500	2,335
2023-01-31	2,315	2,350	2,302	2,344	24,200	2,344
2023-01-30	2,330	2,349	2,302	2,310	56,800	2,310
2023-01-27	2,507	2,509	2,306	2,319	160,800	2,319
2023-01-26	2,473	2,473	2,430	2,457	25,600	2,457
2023-01-25	2,444	2,465	2,431	2,456	17,900	2,456
2023-01-24	2,390	2,449	2,390	2,445	31,900	2,445
2023-01-23	2,400	2,410	2,382	2,385	18,700	2,385
2023-01-20	2,354	2,397	2,354	2,389	12,400	2,389
2023-01-19	2,334	2,360	2,334	2,343	7,400	2,343
2023-01-18	2,354	2,380	2,334	2,362	13,400	2,362
2023-01-17	2,316	2,343	2,312	2,334	13,800	2,334
2023-01-16	2,320	2,320	2,287	2,295	15,200	2,295
2023-01-13	2,300	2,332	2,290	2,328	12,000	2,328
2023-01-12	2,363	2,363	2,307	2,307	17,200	2,307
2023-01-11	2,306	2,350	2,306	2,350	3,200	2,350
2023-01-10	2,311	2,334	2,305	2,306	13,000	2,306
2023-01-06	2,232	2,306	2,230	2,306	12,600	2,306
2023-01-05	2,250	2,279	2,234	2,242	19,000	2,242
2023-01-04	2,301	2,301	2,270	2,273	11,400	2,273

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04月
日	月	火	水	木	金	土
« 03月29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