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
2023-06-0979,04079,70078,35078,930276,00078,930
2023-06-0878,51079,40077,55077,950240,00077,950
2023-06-0782,06082,80079,10079,320347,90079,320
2023-06-0680,16081,87080,12081,680199,60081,680
2023-06-0578,65081,29078,48081,080299,20081,080
2023-06-0276,61077,04076,12076,860161,00076,860
2023-06-0174,77075,79074,33075,600202,30075,600
2023-05-3175,90076,06074,10075,080414,60075,080
2023-05-3074,32075,54074,15075,540120,70075,540
2023-05-2975,51076,17074,50074,550147,60074,550
2023-05-2674,58075,07074,11074,110133,80074,110
2023-05-2573,59074,48073,36074,180139,50074,180
2023-05-2473,18073,96073,00073,590125,70073,590
2023-05-2374,48075,32073,20073,780216,70073,780
2023-05-2274,59075,03073,95074,920129,30074,920
2023-05-1975,77076,17074,18074,940279,80074,940
2023-05-1871,85073,55071,42073,440343,20073,440
2023-05-1772,70072,80070,74070,780278,10070,780
2023-05-1672,00072,71071,25072,670256,60072,670
2023-05-1570,80071,62070,54071,450180,50071,450
2023-05-1269,81070,33069,26070,210248,10070,210
2023-05-1170,00070,32069,74069,800120,60069,800
2023-05-1070,14070,20069,07069,710127,50069,710
2023-05-0969,40070,07069,30070,040173,00070,040
2023-05-0870,92070,92069,15069,400161,20069,400
2023-05-0269,90070,03069,42069,920147,20069,920
2023-05-0168,75069,48068,43069,410182,10069,410
2023-04-2868,28068,35066,87067,750281,40067,750
2023-04-2766,80067,60066,52067,480184,50067,480
2023-04-2668,60068,60066,85066,920192,80066,920
2023-04-2569,33069,62068,64068,720163,10068,720
2023-04-2468,50068,87068,31068,54093,70068,540
2023-04-2169,05069,30068,55068,800134,10068,800
2023-04-2068,15069,05067,88068,570143,00068,570
2023-04-1969,18069,50068,43068,630123,20068,630
2023-04-1869,55069,60069,07069,100119,20069,100
2023-04-1769,23069,56069,14069,350116,20069,350
2023-04-1469,03069,61068,70069,110173,30069,110
2023-04-1369,65069,72068,89069,360138,10069,360
2023-04-1268,07069,40068,02069,300179,80069,300
2023-04-1168,44068,79068,01068,320174,50068,320
2023-04-1067,95068,04066,52067,440174,90067,440
2023-04-0766,20067,29066,20067,130197,70067,130
2023-04-0666,22066,23065,30065,920309,20065,920
2023-04-0568,70068,94067,95068,220229,70068,220
2023-04-0469,02069,48068,86069,160189,30069,160
2023-04-0370,13070,28068,95069,030198,30069,030
2023-03-3170,44070,70069,40069,830283,50069,830
2023-03-3070,38070,61069,38069,780196,30069,780
2023-03-2969,30070,15068,84070,070255,40070,070
2023-03-2868,54069,24068,22068,950192,10068,950
2023-03-2768,79068,86067,92068,510109,00068,510
2023-03-2468,53068,94067,90068,290241,80068,290
2023-03-2368,31068,92067,48068,530221,90068,530
2023-03-2268,61069,40068,37069,100216,00069,100
2023-03-2068,57069,47067,88067,880235,10067,880
2023-03-1767,51068,73067,31068,570274,00068,570
2023-03-1666,48067,31066,14066,810359,50066,810
2023-03-1568,86068,90067,94068,150257,50068,150
2023-03-1469,00069,00068,27068,500278,80068,500
2023-03-1370,15070,30069,24069,700263,30069,700
2023-03-1070,97071,98070,83071,110342,70071,110
2023-03-0973,33073,70072,21072,270229,40072,270
2023-03-0870,82071,98070,50071,830271,60071,830
2023-03-0770,99071,62070,38071,510312,50071,510
2023-03-0672,15072,90071,78072,730271,60072,730
2023-03-0370,33071,18070,14070,920232,50070,920
2023-03-0271,22071,29069,92070,100193,00070,100
2023-03-0169,10071,29069,03070,860319,10070,860
2023-02-2869,55069,72068,79069,100203,90069,100
2023-02-2767,81068,85067,71068,800206,70068,800
2023-02-2466,91068,19066,77068,100274,20068,100
2023-02-2265,30065,71065,20065,400182,00065,400
2023-02-2166,64066,71065,69065,760178,30065,760
2023-02-2067,00067,39066,78066,940156,70066,940
2023-02-1767,87068,23067,06067,100201,80067,100
2023-02-1668,36068,96068,17068,460249,90068,460
2023-02-1570,20070,28067,20067,360333,30067,360
2023-02-1468,99069,46068,55069,230200,60069,230
2023-02-1368,65068,77067,42067,730209,50067,730
2023-02-1067,33069,39067,09068,890313,30068,890
2023-02-0966,77067,39066,50067,230151,40067,230
2023-02-0867,54067,79066,85067,270151,50067,270
2023-02-0767,40068,18067,32067,810192,60067,810
2023-02-0667,60067,84066,90067,020186,60067,020
2023-02-0366,90067,93066,58066,960179,90066,960
2023-02-0265,81066,98065,78066,910205,50066,910
2023-02-0165,99066,26065,31065,820199,10065,820
2023-01-3166,28066,79065,14065,350211,20065,350
2023-01-3065,40067,09065,30066,970362,60066,970
2023-01-2764,77065,09064,65064,940107,50064,940
2023-01-2665,20065,39064,46064,780128,80064,780
2023-01-2564,31065,36064,22065,000195,30065,000
2023-01-2463,17064,74062,83064,500321,00064,500
2023-01-2362,67062,77062,22062,700163,70062,700
2023-01-2061,00061,32060,45061,300142,70061,300
2023-01-1961,23061,73061,08061,380166,00061,380
2023-01-1861,65062,98061,27062,080217,50062,080
2023-01-1760,55061,80060,17061,300159,00061,300
2023-01-1660,23061,01060,06060,610160,80060,610
2023-01-1360,90061,55060,47060,650198,90060,650
2023-01-1260,70061,24060,43061,200219,10061,200
2023-01-1159,51060,84059,09060,710285,40060,710
2023-01-1058,99059,80058,75059,750447,40059,750
2023-01-0655,26056,82055,21056,640174,70056,640
2023-01-0555,45056,38055,42056,260187,00056,260
2023-01-0454,87055,58054,37055,350201,60055,350

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