6273 SMC(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
2022-05-1964,38065,80064,25065,790209,60065,790
2022-05-1866,04066,84065,52065,970298,00065,970
2022-05-1762,94064,12062,43064,040175,80064,040
2022-05-1662,84065,07062,67063,380272,20063,380
2022-05-1360,36062,10060,26060,840271,50060,840
2022-05-1260,47061,04059,55060,110157,40060,110
2022-05-1160,98061,86060,58061,150134,80061,150
2022-05-1060,78061,99059,83061,550211,20061,550
2022-05-0961,91062,53061,55061,620173,50061,620
2022-05-0662,32063,05061,43062,910168,50062,910
2022-05-0265,70065,90062,59062,890191,70062,890
2022-04-2862,10063,50062,00063,050280,40063,050
2022-04-2762,00062,73061,08062,550396,50062,550
2022-04-2664,60064,60063,22063,580245,70063,580
2022-04-2563,92065,05063,47064,280157,70064,280
2022-04-2265,31066,22065,24065,920113,30065,920
2022-04-2164,86066,37064,86066,310154,30066,310
2022-04-2065,42066,25065,00065,140205,80065,140
2022-04-1964,66065,18064,50064,880122,70064,880
2022-04-1863,90064,29063,10063,810113,00063,810
2022-04-1564,26064,82063,32064,580130,60064,580
2022-04-1465,80066,07065,29065,640150,40065,640
2022-04-1364,41065,05064,21064,940214,40064,940
2022-04-1265,80066,20063,98064,170164,90064,170
2022-04-1166,90067,19066,25067,140148,60067,140
2022-04-0866,25067,16065,80067,160237,40067,160
2022-04-0766,18066,99065,61066,750197,00066,750
2022-04-0667,80068,20067,01067,780214,70067,780
2022-04-0570,04070,58068,31068,860176,10068,860
2022-04-0468,62069,04068,00069,040111,60069,040
2022-04-0168,10068,64067,06068,490186,30068,490
2022-03-3168,69069,15068,21068,840216,00068,840
2022-03-3070,68071,12069,01069,210219,20069,210
2022-03-2970,53070,55069,75070,080170,60070,080
2022-03-2869,00069,70068,83069,34091,50069,340
2022-03-2571,86071,94069,61069,850216,50069,850
2022-03-2469,01071,10068,64071,010173,40071,010
2022-03-2368,60070,67068,52070,370206,50070,370
2022-03-2268,01068,61066,82067,390276,60067,390
2022-03-1867,16067,93066,62067,140254,60067,140
2022-03-1765,77067,85065,38067,230251,50067,230
2022-03-1662,29063,33061,82062,880209,90062,880
2022-03-1562,15063,28061,33061,490177,60061,490
2022-03-1463,25064,17062,72062,720153,50062,720
2022-03-1163,11063,74061,70062,660237,80062,660
2022-03-1064,50065,18064,01064,930199,20064,930
2022-03-0962,47063,09061,60061,830183,40061,830
2022-03-0861,03063,32060,94062,030254,80062,030
2022-03-0763,44063,61060,61061,670382,20061,670
2022-03-0468,73068,82065,85066,100221,80066,100
2022-03-0369,32069,70068,85068,980241,90068,980
2022-03-0268,06068,99067,96068,410231,60068,410
2022-03-0169,58070,30069,06069,530299,00069,530
2022-02-2868,05068,88067,20068,050288,30068,050
2022-02-2566,44068,45066,44068,120262,20068,120
2022-02-2467,08067,28065,45065,600319,40065,600
2022-02-2265,90067,18065,79067,010245,10067,010
2022-02-2167,51067,71065,56067,490255,10067,490
2022-02-1868,67068,75066,62067,630325,90067,630
2022-02-1769,14069,30068,13068,710311,70068,710
2022-02-1667,95069,70067,26069,290445,70069,290
2022-02-1566,34067,49065,06065,420407,50065,420
2022-02-1463,80064,67062,86063,190202,60063,190
2022-02-1065,65065,91064,99065,750188,90065,750
2022-02-0963,84064,82063,53064,210137,90064,210
2022-02-0864,91065,21063,26063,460156,80063,460
2022-02-0764,38064,42063,10063,910143,70063,910
2022-02-0463,58064,57063,06064,380112,10064,380
2022-02-0365,32065,46063,71063,910176,50063,910
2022-02-0264,80066,49064,35066,420218,70066,420
2022-02-0165,53066,17063,82064,100179,80064,100
2022-01-3163,03064,00062,01063,390205,00063,390
2022-01-2863,44064,21061,60063,720270,40063,720
2022-01-2763,73063,77060,40061,440219,90061,440
2022-01-2663,96064,15062,39063,370110,30063,370
2022-01-2565,63066,03062,76063,690220,80063,690
2022-01-2465,40065,72064,35065,480145,40065,480
2022-01-2166,40066,40064,40065,610215,70065,610
2022-01-2066,40067,76065,60067,600201,30067,600
2022-01-1967,57068,36066,20066,520273,40066,520
2022-01-1867,69068,65066,81067,480205,60067,480
2022-01-1768,68068,84067,10067,490214,00067,490
2022-01-1470,50070,50068,27068,330304,50068,330
2022-01-1374,57074,57072,20072,220154,30072,220
2022-01-1273,50074,92073,14074,870157,60074,870
2022-01-1173,33073,94072,37072,510253,60072,510
2022-01-0776,88077,09074,80075,580133,70075,580
2022-01-0678,00078,18076,67076,810111,60076,810
2022-01-0578,83079,25078,60079,01094,10079,010
2022-01-0479,03079,19077,78079,080143,10079,080

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