6273 SMC(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
2023-06-09	79,040	79,700	78,350	78,930	276,000	78,930
2023-06-08	78,510	79,400	77,550	77,950	240,000	77,950
2023-06-07	82,060	82,800	79,100	79,320	347,900	79,320
2023-06-06	80,160	81,870	80,120	81,680	199,600	81,680
2023-06-05	78,650	81,290	78,480	81,080	299,200	81,080
2023-06-02	76,610	77,040	76,120	76,860	161,000	76,860
2023-06-01	74,770	75,790	74,330	75,600	202,300	75,600
2023-05-31	75,900	76,060	74,100	75,080	414,600	75,080
2023-05-30	74,320	75,540	74,150	75,540	120,700	75,540
2023-05-29	75,510	76,170	74,500	74,550	147,600	74,550
2023-05-26	74,580	75,070	74,110	74,110	133,800	74,110
2023-05-25	73,590	74,480	73,360	74,180	139,500	74,180
2023-05-24	73,180	73,960	73,000	73,590	125,700	73,590
2023-05-23	74,480	75,320	73,200	73,780	216,700	73,780
2023-05-22	74,590	75,030	73,950	74,920	129,300	74,920
2023-05-19	75,770	76,170	74,180	74,940	279,800	74,940
2023-05-18	71,850	73,550	71,420	73,440	343,200	73,440
2023-05-17	72,700	72,800	70,740	70,780	278,100	70,780
2023-05-16	72,000	72,710	71,250	72,670	256,600	72,670
2023-05-15	70,800	71,620	70,540	71,450	180,500	71,450
2023-05-12	69,810	70,330	69,260	70,210	248,100	70,210
2023-05-11	70,000	70,320	69,740	69,800	120,600	69,800
2023-05-10	70,140	70,200	69,070	69,710	127,500	69,710
2023-05-09	69,400	70,070	69,300	70,040	173,000	70,040
2023-05-08	70,920	70,920	69,150	69,400	161,200	69,400
2023-05-02	69,900	70,030	69,420	69,920	147,200	69,920
2023-05-01	68,750	69,480	68,430	69,410	182,100	69,410
2023-04-28	68,280	68,350	66,870	67,750	281,400	67,750
2023-04-27	66,800	67,600	66,520	67,480	184,500	67,480
2023-04-26	68,600	68,600	66,850	66,920	192,800	66,920
2023-04-25	69,330	69,620	68,640	68,720	163,100	68,720
2023-04-24	68,500	68,870	68,310	68,540	93,700	68,540
2023-04-21	69,050	69,300	68,550	68,800	134,100	68,800
2023-04-20	68,150	69,050	67,880	68,570	143,000	68,570
2023-04-19	69,180	69,500	68,430	68,630	123,200	68,630
2023-04-18	69,550	69,600	69,070	69,100	119,200	69,100
2023-04-17	69,230	69,560	69,140	69,350	116,200	69,350
2023-04-14	69,030	69,610	68,700	69,110	173,300	69,110
2023-04-13	69,650	69,720	68,890	69,360	138,100	69,360
2023-04-12	68,070	69,400	68,020	69,300	179,800	69,300
2023-04-11	68,440	68,790	68,010	68,320	174,500	68,320
2023-04-10	67,950	68,040	66,520	67,440	174,900	67,440
2023-04-07	66,200	67,290	66,200	67,130	197,700	67,130
2023-04-06	66,220	66,230	65,300	65,920	309,200	65,920
2023-04-05	68,700	68,940	67,950	68,220	229,700	68,220
2023-04-04	69,020	69,480	68,860	69,160	189,300	69,160
2023-04-03	70,130	70,280	68,950	69,030	198,300	69,030
2023-03-31	70,440	70,700	69,400	69,830	283,500	69,830
2023-03-30	70,380	70,610	69,380	69,780	196,300	69,780
2023-03-29	69,300	70,150	68,840	70,070	255,400	70,070
2023-03-28	68,540	69,240	68,220	68,950	192,100	68,950
2023-03-27	68,790	68,860	67,920	68,510	109,000	68,510
2023-03-24	68,530	68,940	67,900	68,290	241,800	68,290
2023-03-23	68,310	68,920	67,480	68,530	221,900	68,530
2023-03-22	68,610	69,400	68,370	69,100	216,000	69,100
2023-03-20	68,570	69,470	67,880	67,880	235,100	67,880
2023-03-17	67,510	68,730	67,310	68,570	274,000	68,570
2023-03-16	66,480	67,310	66,140	66,810	359,500	66,810
2023-03-15	68,860	68,900	67,940	68,150	257,500	68,150
2023-03-14	69,000	69,000	68,270	68,500	278,800	68,500
2023-03-13	70,150	70,300	69,240	69,700	263,300	69,700
2023-03-10	70,970	71,980	70,830	71,110	342,700	71,110
2023-03-09	73,330	73,700	72,210	72,270	229,400	72,270
2023-03-08	70,820	71,980	70,500	71,830	271,600	71,830
2023-03-07	70,990	71,620	70,380	71,510	312,500	71,510
2023-03-06	72,150	72,900	71,780	72,730	271,600	72,730
2023-03-03	70,330	71,180	70,140	70,920	232,500	70,920
2023-03-02	71,220	71,290	69,920	70,100	193,000	70,100
2023-03-01	69,100	71,290	69,030	70,860	319,100	70,860
2023-02-28	69,550	69,720	68,790	69,100	203,900	69,100
2023-02-27	67,810	68,850	67,710	68,800	206,700	68,800
2023-02-24	66,910	68,190	66,770	68,100	274,200	68,100
2023-02-22	65,300	65,710	65,200	65,400	182,000	65,400
2023-02-21	66,640	66,710	65,690	65,760	178,300	65,760
2023-02-20	67,000	67,390	66,780	66,940	156,700	66,940
2023-02-17	67,870	68,230	67,060	67,100	201,800	67,100
2023-02-16	68,360	68,960	68,170	68,460	249,900	68,460
2023-02-15	70,200	70,280	67,200	67,360	333,300	67,360
2023-02-14	68,990	69,460	68,550	69,230	200,600	69,230
2023-02-13	68,650	68,770	67,420	67,730	209,500	67,730
2023-02-10	67,330	69,390	67,090	68,890	313,300	68,890
2023-02-09	66,770	67,390	66,500	67,230	151,400	67,230
2023-02-08	67,540	67,790	66,850	67,270	151,500	67,270
2023-02-07	67,400	68,180	67,320	67,810	192,600	67,810
2023-02-06	67,600	67,840	66,900	67,020	186,600	67,020
2023-02-03	66,900	67,930	66,580	66,960	179,900	66,960
2023-02-02	65,810	66,980	65,780	66,910	205,500	66,910
2023-02-01	65,990	66,260	65,310	65,820	199,100	65,820
2023-01-31	66,280	66,790	65,140	65,350	211,200	65,350
2023-01-30	65,400	67,090	65,300	66,970	362,600	66,970
2023-01-27	64,770	65,090	64,650	64,940	107,500	64,940
2023-01-26	65,200	65,390	64,460	64,780	128,800	64,780
2023-01-25	64,310	65,360	64,220	65,000	195,300	65,000
2023-01-24	63,170	64,740	62,830	64,500	321,000	64,500
2023-01-23	62,670	62,770	62,220	62,700	163,700	62,700
2023-01-20	61,000	61,320	60,450	61,300	142,700	61,300
2023-01-19	61,230	61,730	61,080	61,380	166,000	61,380
2023-01-18	61,650	62,980	61,270	62,080	217,500	62,080
2023-01-17	60,550	61,800	60,170	61,300	159,000	61,300
2023-01-16	60,230	61,010	60,060	60,610	160,800	60,610
2023-01-13	60,900	61,550	60,470	60,650	198,900	60,650
2023-01-12	60,700	61,240	60,430	61,200	219,100	61,200
2023-01-11	59,510	60,840	59,090	60,710	285,400	60,710
2023-01-10	58,990	59,800	58,750	59,750	447,400	59,750
2023-01-06	55,260	56,820	55,210	56,640	174,700	56,640
2023-01-05	55,450	56,380	55,420	56,260	187,000	56,260
2023-01-04	54,870	55,580	54,370	55,350	201,600	55,350

分割・併合履歴： [1991-03-26]1株→1.2株 [1989-09-26]1株→1.2株 [1989-03-28]1株→1.2株 [1988-03-28]1株→1.2株