6273 SMC(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3065,38065,90064,77064,800116,50064,800
2021-07-2965,26065,58065,04065,48092,40065,480
2021-07-2865,04065,29064,43064,92095,70064,920
2021-07-2765,78066,07065,35065,43086,40065,430
2021-07-2666,10066,59065,70065,790163,90065,790
2021-07-2164,83065,15064,18064,390110,20064,390
2021-07-2063,99064,54063,82063,830121,60063,830
2021-07-1965,93065,93064,48064,640169,20064,640
2021-07-1666,93067,33066,61066,78079,70066,780
2021-07-1567,96067,96067,07067,130123,20067,130
2021-07-1468,21068,59068,04068,190141,50068,190
2021-07-1368,22068,59067,84068,120148,00068,120
2021-07-1267,16067,87066,56067,860224,30067,860
2021-07-0965,80066,14064,20065,260189,90065,260
2021-07-0866,06066,92066,06066,450145,80066,450
2021-07-0765,37066,60065,22066,460142,60066,460
2021-07-0665,89066,22065,52066,12096,70066,120
2021-07-0565,15065,69064,91065,68084,00065,680
2021-07-0265,10065,59064,91065,280114,50065,280
2021-07-0165,75066,00065,15065,240105,90065,240
2021-06-3066,70067,00065,60065,650219,20065,650
2021-06-2965,98066,48065,51066,400177,10066,400
2021-06-2866,04066,40065,54065,71089,20065,710
2021-06-2566,20066,39065,62065,770161,60065,770
2021-06-2465,17065,17064,35064,940121,60064,940
2021-06-2365,05065,30064,72065,070136,50065,070
2021-06-2264,34064,63063,88064,480146,80064,480
2021-06-2163,64064,08062,93063,010206,00063,010
2021-06-1865,69065,70064,50064,530210,00064,530
2021-06-1765,23065,58064,82065,370125,30065,370
2021-06-1664,36065,39064,36065,280116,80065,280
2021-06-1563,69065,19063,54064,690242,40064,690
2021-06-1463,71063,81062,92063,63088,90063,630
2021-06-1162,87063,34062,80063,200205,40063,200
2021-06-1063,18063,57062,38062,840198,50062,840
2021-06-0964,56064,58063,35063,500193,20063,500
2021-06-0866,26066,64065,38065,380110,50065,380
2021-06-0767,16067,40066,21066,370129,60066,370
2021-06-0466,32066,94065,92066,910186,20066,910
2021-06-0366,50066,95066,02066,590128,00066,590
2021-06-0266,01066,34065,47066,270167,90066,270
2021-06-0166,14066,43065,67066,410154,60066,410
2021-05-3166,10066,78065,41065,520174,50065,520
2021-05-2865,29066,67065,29066,330268,10066,330
2021-05-2763,10063,83062,86063,830475,10063,830
2021-05-2663,27063,67063,21063,500158,50063,500
2021-05-2562,80063,35062,68063,270157,50063,270
2021-05-2462,16062,80062,09062,380217,20062,380
2021-05-2162,95063,45062,66062,810208,50062,810
2021-05-2062,98063,67062,83063,330185,30063,330
2021-05-1962,09063,19061,85062,990228,00062,990
2021-05-1861,00063,08060,94062,990285,30062,990
2021-05-1762,03063,39060,78061,290203,40061,290
2021-05-1462,50063,29061,81062,900193,20062,900
2021-05-1361,35061,77060,40061,000212,10061,000
2021-05-1263,48064,43061,75062,120192,10062,120
2021-05-1165,19065,58063,51063,630155,30063,630
2021-05-1064,15065,29063,95065,230135,00065,230
2021-05-0763,60064,70063,51063,900108,30063,900
2021-05-0664,45064,65063,32063,640180,40063,640
2021-04-3064,54064,75063,32063,450173,50063,450
2021-04-2864,38065,01064,02064,450138,30064,450
2021-04-2765,19065,45064,55064,550128,60064,550
2021-04-2665,23065,44064,55065,130125,30065,130
2021-04-2364,97065,57064,05064,650163,60064,650
2021-04-2265,16066,10065,16065,970186,30065,970
2021-04-2165,10065,50063,53063,610168,70063,610
2021-04-2065,92066,11065,51065,900149,80065,900
2021-04-1965,51066,17065,39065,93093,10065,930
2021-04-1666,66066,94065,60065,850139,80065,850
2021-04-1566,38067,10066,11066,630144,10066,630
2021-04-1466,00066,63066,00066,34092,60066,340
2021-04-1366,22067,18065,90066,320159,50066,320
2021-04-1266,75067,13065,90066,030116,70066,030
2021-04-0966,10067,79066,10066,740183,20066,740
2021-04-0864,89066,39064,80066,280164,00066,280
2021-04-0766,00066,05064,49064,730162,80064,730
2021-04-0666,96067,15065,69065,890127,50065,890
2021-04-0566,77066,97066,23066,68086,20066,680
2021-04-0266,61066,85066,36066,77096,90066,770
2021-04-0165,19065,69064,60065,430158,20065,430
2021-03-3165,30065,90064,28064,310182,30064,310
2021-03-3065,88065,96064,78065,960159,00065,960
2021-03-2965,90065,90064,55065,300232,10065,300
2021-03-2664,76065,27064,05065,010210,30065,010
2021-03-2564,42065,30063,63064,750297,30064,750
2021-03-2462,22063,03061,71062,580150,80062,580
2021-03-2363,92064,00062,26062,260142,80062,260
2021-03-2263,90063,90062,74063,030162,50063,030
2021-03-1965,38065,91064,37064,730316,70064,730
2021-03-1864,79066,49064,68066,490265,10066,490
2021-03-1762,81064,28062,76063,790174,10063,790
2021-03-1662,79063,20062,16063,000129,80063,000
2021-03-1562,82063,08061,66062,470158,80062,470
2021-03-1261,12063,15060,66062,790256,90062,790
2021-03-1159,89060,36058,76060,120246,20060,120
2021-03-1061,00061,04059,94060,130214,40060,130
2021-03-0961,00061,16059,24060,000263,10060,000
2021-03-0863,62063,91061,45061,700217,80061,700
2021-03-0562,30063,55061,85063,550268,90063,550
2021-03-0463,34063,84062,69063,200188,80063,200
2021-03-0365,01065,35063,51064,100351,40064,100
2021-03-0265,40065,90064,80065,460306,90065,460
2021-03-0163,93064,92063,77064,470267,50064,470
2021-02-2664,24065,15062,90062,900341,50062,900
2021-02-2564,77066,12064,52065,880283,70065,880
2021-02-2464,86065,77064,49064,490439,60064,490
2021-02-2265,60066,13065,40065,860169,00065,860
2021-02-1964,67065,67064,64065,250144,20065,250
2021-02-1865,82066,29065,56065,820180,10065,820
2021-02-1766,20066,43065,50066,140191,60066,140
2021-02-1666,48066,98065,60066,450244,40066,450
2021-02-1568,44068,78066,60067,480329,10067,480
2021-02-1266,71067,13066,21066,440164,20066,440
2021-02-1066,66066,80065,79066,030100,50066,030
2021-02-0965,17066,74065,13066,510154,60066,510
2021-02-0863,79064,99063,27064,860187,40064,860
2021-02-0563,35064,24062,93063,410218,40063,410
2021-02-0464,16064,18062,61062,830206,30062,830
2021-02-0365,96066,05064,71064,820125,10064,820
2021-02-0265,18065,48064,64065,390100,20065,390
2021-02-0163,33064,77063,00064,510167,70064,510
2021-01-2966,04066,45063,33063,360235,10063,360
2021-01-2864,96067,04064,94066,040587,70066,040
2021-01-2766,70067,05065,95066,960218,10066,960
2021-01-2666,75067,07066,07066,460211,40066,460
2021-01-2568,59068,64067,35067,740226,00067,740
2021-01-2268,30068,69067,86068,240215,80068,240
2021-01-2166,91068,01066,80067,800253,40067,800
2021-01-2067,46067,50066,61066,880205,70066,880
2021-01-1967,30067,47066,91067,370155,20067,370
2021-01-1867,27067,75066,77067,290147,00067,290
2021-01-1569,63069,64067,74067,960172,80067,960
2021-01-1467,31069,86067,20069,180245,40069,180
2021-01-1367,54068,68067,04067,260236,30067,260
2021-01-1267,70068,03066,95067,580235,20067,580
2021-01-0867,85068,20066,59068,200222,90068,200
2021-01-0765,87067,40065,40067,200254,60067,200
2021-01-0664,40065,88064,37064,700245,00064,700
2021-01-0563,45064,00063,03064,000143,50064,000
2021-01-0462,60063,19061,43063,180177,00063,180

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