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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 60,380 | 61,210 | 59,120 | 59,960 | 352,300 | 59,960 |
| 2022-09-27 | 60,890 | 61,540 | 60,330 | 60,700 | 309,100 | 60,700 |
| 2022-09-26 | 61,310 | 61,640 | 60,640 | 60,640 | 265,400 | 60,640 |
| 2022-09-22 | 62,000 | 62,580 | 61,770 | 62,570 | 287,200 | 62,570 |
| 2022-09-21 | 62,550 | 63,480 | 62,450 | 62,740 | 250,100 | 62,740 |
| 2022-09-20 | 63,920 | 64,760 | 62,980 | 63,200 | 413,100 | 63,200 |
| 2022-09-16 | 64,480 | 64,620 | 63,540 | 63,800 | 315,800 | 63,800 |
| 2022-09-15 | 66,200 | 66,590 | 65,420 | 65,620 | 288,900 | 65,620 |
| 2022-09-14 | 66,370 | 67,950 | 66,360 | 66,540 | 286,800 | 66,540 |
| 2022-09-13 | 68,680 | 69,000 | 67,720 | 69,000 | 185,300 | 69,000 |
| 2022-09-12 | 68,650 | 69,340 | 68,360 | 68,590 | 226,200 | 68,590 |
| 2022-09-09 | 67,980 | 68,090 | 67,150 | 67,680 | 233,100 | 67,680 |
| 2022-09-08 | 65,800 | 67,270 | 65,510 | 67,260 | 302,600 | 67,260 |
| 2022-09-07 | 65,040 | 65,650 | 64,240 | 65,300 | 345,400 | 65,300 |
| 2022-09-06 | 66,400 | 67,210 | 64,730 | 64,890 | 488,900 | 64,890 |
| 2022-09-05 | 64,900 | 66,600 | 64,900 | 66,320 | 174,200 | 66,320 |
| 2022-09-02 | 65,320 | 65,430 | 64,730 | 65,230 | 185,100 | 65,230 |
| 2022-09-01 | 66,300 | 66,300 | 65,170 | 65,420 | 174,000 | 65,420 |
| 2022-08-31 | 65,860 | 66,620 | 65,800 | 66,600 | 168,100 | 66,600 |
| 2022-08-30 | 65,710 | 66,850 | 65,700 | 66,640 | 197,500 | 66,640 |
| 2022-08-29 | 64,730 | 64,820 | 64,050 | 64,620 | 169,100 | 64,620 |
| 2022-08-26 | 67,350 | 67,880 | 67,330 | 67,330 | 116,000 | 67,330 |
| 2022-08-25 | 66,490 | 67,170 | 66,060 | 66,780 | 177,200 | 66,780 |
| 2022-08-24 | 66,850 | 68,150 | 66,620 | 67,490 | 188,800 | 67,490 |
| 2022-08-23 | 66,690 | 67,190 | 66,150 | 66,790 | 133,500 | 66,790 |
| 2022-08-22 | 66,520 | 67,220 | 66,340 | 67,060 | 87,400 | 67,060 |
| 2022-08-19 | 68,170 | 68,300 | 67,360 | 67,450 | 131,700 | 67,450 |
| 2022-08-18 | 67,620 | 67,890 | 67,160 | 67,330 | 177,600 | 67,330 |
| 2022-08-17 | 67,710 | 68,640 | 66,800 | 68,560 | 249,200 | 68,560 |
| 2022-08-16 | 68,450 | 68,630 | 67,860 | 68,250 | 188,700 | 68,250 |
| 2022-08-15 | 68,500 | 69,400 | 68,500 | 69,400 | 134,300 | 69,400 |
| 2022-08-12 | 67,890 | 68,380 | 65,980 | 68,380 | 357,900 | 68,380 |
| 2022-08-10 | 65,140 | 65,690 | 64,250 | 65,690 | 175,800 | 65,690 |
| 2022-08-09 | 67,360 | 67,700 | 65,870 | 66,170 | 165,100 | 66,170 |
| 2022-08-08 | 66,940 | 67,150 | 65,980 | 66,950 | 134,200 | 66,950 |
| 2022-08-05 | 66,570 | 67,870 | 66,420 | 67,490 | 165,900 | 67,490 |
| 2022-08-04 | 66,500 | 66,650 | 64,980 | 66,530 | 238,100 | 66,530 |
| 2022-08-03 | 65,290 | 66,280 | 65,180 | 66,150 | 133,300 | 66,150 |
| 2022-08-02 | 66,470 | 66,850 | 65,070 | 65,100 | 196,000 | 65,100 |
| 2022-08-01 | 65,410 | 67,350 | 65,410 | 67,320 | 159,100 | 67,320 |
| 2022-07-29 | 65,300 | 66,000 | 64,940 | 65,410 | 148,600 | 65,410 |
| 2022-07-28 | 66,200 | 66,250 | 64,580 | 65,060 | 217,900 | 65,060 |
| 2022-07-27 | 63,200 | 65,130 | 63,200 | 64,900 | 152,000 | 64,900 |
| 2022-07-26 | 63,380 | 64,110 | 63,110 | 63,890 | 144,100 | 63,890 |
| 2022-07-25 | 63,700 | 64,240 | 63,230 | 63,410 | 178,400 | 63,410 |
| 2022-07-22 | 64,570 | 65,250 | 64,470 | 64,900 | 163,700 | 64,900 |
| 2022-07-21 | 64,230 | 64,770 | 63,440 | 64,370 | 178,700 | 64,370 |
| 2022-07-20 | 62,760 | 64,300 | 62,620 | 64,240 | 275,100 | 64,240 |
| 2022-07-19 | 60,540 | 61,710 | 60,050 | 61,630 | 191,300 | 61,630 |
| 2022-07-15 | 59,700 | 60,480 | 58,860 | 60,300 | 183,400 | 60,300 |
| 2022-07-14 | 58,030 | 59,760 | 57,820 | 59,740 | 190,900 | 59,740 |
| 2022-07-13 | 59,000 | 59,890 | 58,310 | 58,680 | 239,000 | 58,680 |
| 2022-07-12 | 61,400 | 61,450 | 57,950 | 58,550 | 413,200 | 58,550 |
| 2022-07-11 | 62,590 | 63,730 | 61,640 | 62,400 | 204,700 | 62,400 |
| 2022-07-08 | 61,950 | 62,880 | 61,690 | 62,240 | 323,400 | 62,240 |
| 2022-07-07 | 60,140 | 60,830 | 59,330 | 60,740 | 292,700 | 60,740 |
| 2022-07-06 | 60,610 | 60,830 | 59,920 | 60,400 | 198,100 | 60,400 |
| 2022-07-05 | 60,480 | 60,700 | 60,000 | 60,430 | 128,700 | 60,430 |
| 2022-07-04 | 59,550 | 60,480 | 59,300 | 59,910 | 194,600 | 59,910 |
| 2022-07-01 | 61,080 | 61,330 | 58,850 | 59,250 | 246,800 | 59,250 |
| 2022-06-30 | 61,080 | 61,320 | 60,210 | 60,470 | 202,500 | 60,470 |
| 2022-06-29 | 62,100 | 63,030 | 61,010 | 61,350 | 361,400 | 61,350 |
| 2022-06-28 | 62,340 | 63,610 | 62,010 | 63,600 | 220,100 | 63,600 |
| 2022-06-27 | 60,900 | 62,590 | 60,860 | 62,570 | 191,000 | 62,570 |
| 2022-06-24 | 58,500 | 59,890 | 58,320 | 59,830 | 182,800 | 59,830 |
| 2022-06-23 | 58,740 | 60,150 | 58,570 | 59,000 | 193,500 | 59,000 |
| 2022-06-22 | 61,250 | 61,460 | 58,900 | 59,010 | 226,000 | 59,010 |
| 2022-06-21 | 60,220 | 60,850 | 59,450 | 60,370 | 184,400 | 60,370 |
| 2022-06-20 | 61,500 | 61,510 | 58,740 | 59,220 | 158,300 | 59,220 |
| 2022-06-17 | 59,890 | 61,040 | 59,430 | 60,740 | 305,500 | 60,740 |
| 2022-06-16 | 62,100 | 63,170 | 61,570 | 61,640 | 279,700 | 61,640 |
| 2022-06-15 | 62,840 | 63,000 | 60,730 | 60,730 | 315,200 | 60,730 |
| 2022-06-14 | 63,670 | 63,810 | 62,360 | 63,380 | 290,500 | 63,380 |
| 2022-06-13 | 66,900 | 67,100 | 64,610 | 64,610 | 344,300 | 64,610 |
| 2022-06-10 | 70,200 | 70,380 | 69,320 | 69,600 | 253,900 | 69,600 |
| 2022-06-09 | 71,250 | 72,150 | 70,730 | 71,270 | 187,800 | 71,270 |
| 2022-06-08 | 70,860 | 71,970 | 70,760 | 71,290 | 208,700 | 71,290 |
| 2022-06-07 | 69,210 | 70,600 | 69,190 | 69,980 | 159,900 | 69,980 |
| 2022-06-06 | 68,310 | 69,440 | 68,140 | 69,180 | 103,900 | 69,180 |
| 2022-06-03 | 68,480 | 69,290 | 68,260 | 68,940 | 142,700 | 68,940 |
| 2022-06-02 | 67,740 | 68,550 | 66,750 | 68,160 | 157,600 | 68,160 |
| 2022-06-01 | 66,560 | 68,000 | 66,190 | 67,860 | 156,300 | 67,860 |
| 2022-05-31 | 66,000 | 66,610 | 65,620 | 66,610 | 208,600 | 66,610 |
| 2022-05-30 | 65,750 | 66,680 | 65,290 | 66,420 | 347,200 | 66,420 |
| 2022-05-27 | 66,130 | 66,230 | 64,280 | 64,350 | 181,600 | 64,350 |
| 2022-05-26 | 66,270 | 66,410 | 64,870 | 64,920 | 178,900 | 64,920 |
| 2022-05-25 | 66,080 | 66,570 | 65,510 | 66,250 | 194,300 | 66,250 |
| 2022-05-24 | 66,820 | 67,050 | 66,230 | 66,570 | 139,900 | 66,570 |
| 2022-05-23 | 66,580 | 66,820 | 66,100 | 66,660 | 143,600 | 66,660 |
| 2022-05-20 | 66,100 | 66,590 | 65,290 | 65,980 | 176,200 | 65,980 |
| 2022-05-19 | 64,380 | 65,800 | 64,250 | 65,790 | 209,600 | 65,790 |
| 2022-05-18 | 66,040 | 66,840 | 65,520 | 65,970 | 298,000 | 65,970 |
| 2022-05-17 | 62,940 | 64,120 | 62,430 | 64,040 | 175,800 | 64,040 |
| 2022-05-16 | 62,840 | 65,070 | 62,670 | 63,380 | 272,200 | 63,380 |
| 2022-05-13 | 60,360 | 62,100 | 60,260 | 60,840 | 271,500 | 60,840 |
| 2022-05-12 | 60,470 | 61,040 | 59,550 | 60,110 | 157,400 | 60,110 |
| 2022-05-11 | 60,980 | 61,860 | 60,580 | 61,150 | 134,800 | 61,150 |
| 2022-05-10 | 60,780 | 61,990 | 59,830 | 61,550 | 211,200 | 61,550 |
| 2022-05-09 | 61,910 | 62,530 | 61,550 | 61,620 | 173,500 | 61,620 |
| 2022-05-06 | 62,320 | 63,050 | 61,430 | 62,910 | 168,500 | 62,910 |
| 2022-05-02 | 65,700 | 65,900 | 62,590 | 62,890 | 191,700 | 62,890 |
| 2022-04-28 | 62,100 | 63,500 | 62,000 | 63,050 | 280,400 | 63,050 |
| 2022-04-27 | 62,000 | 62,730 | 61,080 | 62,550 | 396,500 | 62,550 |
| 2022-04-26 | 64,600 | 64,600 | 63,220 | 63,580 | 245,700 | 63,580 |
| 2022-04-25 | 63,920 | 65,050 | 63,470 | 64,280 | 157,700 | 64,280 |
| 2022-04-22 | 65,310 | 66,220 | 65,240 | 65,920 | 113,300 | 65,920 |
| 2022-04-21 | 64,860 | 66,370 | 64,860 | 66,310 | 154,300 | 66,310 |
| 2022-04-20 | 65,420 | 66,250 | 65,000 | 65,140 | 205,800 | 65,140 |
| 2022-04-19 | 64,660 | 65,180 | 64,500 | 64,880 | 122,700 | 64,880 |
| 2022-04-18 | 63,900 | 64,290 | 63,100 | 63,810 | 113,000 | 63,810 |
| 2022-04-15 | 64,260 | 64,820 | 63,320 | 64,580 | 130,600 | 64,580 |
| 2022-04-14 | 65,800 | 66,070 | 65,290 | 65,640 | 150,400 | 65,640 |
| 2022-04-13 | 64,410 | 65,050 | 64,210 | 64,940 | 214,400 | 64,940 |
| 2022-04-12 | 65,800 | 66,200 | 63,980 | 64,170 | 164,900 | 64,170 |
| 2022-04-11 | 66,900 | 67,190 | 66,250 | 67,140 | 148,600 | 67,140 |
| 2022-04-08 | 66,250 | 67,160 | 65,800 | 67,160 | 237,400 | 67,160 |
| 2022-04-07 | 66,180 | 66,990 | 65,610 | 66,750 | 197,000 | 66,750 |
| 2022-04-06 | 67,800 | 68,200 | 67,010 | 67,780 | 214,700 | 67,780 |
| 2022-04-05 | 70,040 | 70,580 | 68,310 | 68,860 | 176,100 | 68,860 |
| 2022-04-04 | 68,620 | 69,040 | 68,000 | 69,040 | 111,600 | 69,040 |
| 2022-04-01 | 68,100 | 68,640 | 67,060 | 68,490 | 186,300 | 68,490 |
| 2022-03-31 | 68,690 | 69,150 | 68,210 | 68,840 | 216,000 | 68,840 |
| 2022-03-30 | 70,680 | 71,120 | 69,010 | 69,210 | 219,200 | 69,210 |
| 2022-03-29 | 70,530 | 70,550 | 69,750 | 70,080 | 170,600 | 70,080 |
| 2022-03-28 | 69,000 | 69,700 | 68,830 | 69,340 | 91,500 | 69,340 |
| 2022-03-25 | 71,860 | 71,940 | 69,610 | 69,850 | 216,500 | 69,850 |
| 2022-03-24 | 69,010 | 71,100 | 68,640 | 71,010 | 173,400 | 71,010 |
| 2022-03-23 | 68,600 | 70,670 | 68,520 | 70,370 | 206,500 | 70,370 |
| 2022-03-22 | 68,010 | 68,610 | 66,820 | 67,390 | 276,600 | 67,390 |
| 2022-03-18 | 67,160 | 67,930 | 66,620 | 67,140 | 254,600 | 67,140 |
| 2022-03-17 | 65,770 | 67,850 | 65,380 | 67,230 | 251,500 | 67,230 |
| 2022-03-16 | 62,290 | 63,330 | 61,820 | 62,880 | 209,900 | 62,880 |
| 2022-03-15 | 62,150 | 63,280 | 61,330 | 61,490 | 177,600 | 61,490 |
| 2022-03-14 | 63,250 | 64,170 | 62,720 | 62,720 | 153,500 | 62,720 |
| 2022-03-11 | 63,110 | 63,740 | 61,700 | 62,660 | 237,800 | 62,660 |
| 2022-03-10 | 64,500 | 65,180 | 64,010 | 64,930 | 199,200 | 64,930 |
| 2022-03-09 | 62,470 | 63,090 | 61,600 | 61,830 | 183,400 | 61,830 |
| 2022-03-08 | 61,030 | 63,320 | 60,940 | 62,030 | 254,800 | 62,030 |
| 2022-03-07 | 63,440 | 63,610 | 60,610 | 61,670 | 382,200 | 61,670 |
| 2022-03-04 | 68,730 | 68,820 | 65,850 | 66,100 | 221,800 | 66,100 |
| 2022-03-03 | 69,320 | 69,700 | 68,850 | 68,980 | 241,900 | 68,980 |
| 2022-03-02 | 68,060 | 68,990 | 67,960 | 68,410 | 231,600 | 68,410 |
| 2022-03-01 | 69,580 | 70,300 | 69,060 | 69,530 | 299,000 | 69,530 |
| 2022-02-28 | 68,050 | 68,880 | 67,200 | 68,050 | 288,300 | 68,050 |
| 2022-02-25 | 66,440 | 68,450 | 66,440 | 68,120 | 262,200 | 68,120 |
| 2022-02-24 | 67,080 | 67,280 | 65,450 | 65,600 | 319,400 | 65,600 |
| 2022-02-22 | 65,900 | 67,180 | 65,790 | 67,010 | 245,100 | 67,010 |
| 2022-02-21 | 67,510 | 67,710 | 65,560 | 67,490 | 255,100 | 67,490 |
| 2022-02-18 | 68,670 | 68,750 | 66,620 | 67,630 | 325,900 | 67,630 |
| 2022-02-17 | 69,140 | 69,300 | 68,130 | 68,710 | 311,700 | 68,710 |
| 2022-02-16 | 67,950 | 69,700 | 67,260 | 69,290 | 445,700 | 69,290 |
| 2022-02-15 | 66,340 | 67,490 | 65,060 | 65,420 | 407,500 | 65,420 |
| 2022-02-14 | 63,800 | 64,670 | 62,860 | 63,190 | 202,600 | 63,190 |
| 2022-02-10 | 65,650 | 65,910 | 64,990 | 65,750 | 188,900 | 65,750 |
| 2022-02-09 | 63,840 | 64,820 | 63,530 | 64,210 | 137,900 | 64,210 |
| 2022-02-08 | 64,910 | 65,210 | 63,260 | 63,460 | 156,800 | 63,460 |
| 2022-02-07 | 64,380 | 64,420 | 63,100 | 63,910 | 143,700 | 63,910 |
| 2022-02-04 | 63,580 | 64,570 | 63,060 | 64,380 | 112,100 | 64,380 |
| 2022-02-03 | 65,320 | 65,460 | 63,710 | 63,910 | 176,500 | 63,910 |
| 2022-02-02 | 64,800 | 66,490 | 64,350 | 66,420 | 218,700 | 66,420 |
| 2022-02-01 | 65,530 | 66,170 | 63,820 | 64,100 | 179,800 | 64,100 |
| 2022-01-31 | 63,030 | 64,000 | 62,010 | 63,390 | 205,000 | 63,390 |
| 2022-01-28 | 63,440 | 64,210 | 61,600 | 63,720 | 270,400 | 63,720 |
| 2022-01-27 | 63,730 | 63,770 | 60,400 | 61,440 | 219,900 | 61,440 |
| 2022-01-26 | 63,960 | 64,150 | 62,390 | 63,370 | 110,300 | 63,370 |
| 2022-01-25 | 65,630 | 66,030 | 62,760 | 63,690 | 220,800 | 63,690 |
| 2022-01-24 | 65,400 | 65,720 | 64,350 | 65,480 | 145,400 | 65,480 |
| 2022-01-21 | 66,400 | 66,400 | 64,400 | 65,610 | 215,700 | 65,610 |
| 2022-01-20 | 66,400 | 67,760 | 65,600 | 67,600 | 201,300 | 67,600 |
| 2022-01-19 | 67,570 | 68,360 | 66,200 | 66,520 | 273,400 | 66,520 |
| 2022-01-18 | 67,690 | 68,650 | 66,810 | 67,480 | 205,600 | 67,480 |
| 2022-01-17 | 68,680 | 68,840 | 67,100 | 67,490 | 214,000 | 67,490 |
| 2022-01-14 | 70,500 | 70,500 | 68,270 | 68,330 | 304,500 | 68,330 |
| 2022-01-13 | 74,570 | 74,570 | 72,200 | 72,220 | 154,300 | 72,220 |
| 2022-01-12 | 73,500 | 74,920 | 73,140 | 74,870 | 157,600 | 74,870 |
| 2022-01-11 | 73,330 | 73,940 | 72,370 | 72,510 | 253,600 | 72,510 |
| 2022-01-07 | 76,880 | 77,090 | 74,800 | 75,580 | 133,700 | 75,580 |
| 2022-01-06 | 78,000 | 78,180 | 76,670 | 76,810 | 111,600 | 76,810 |
| 2022-01-05 | 78,830 | 79,250 | 78,600 | 79,010 | 94,100 | 79,010 |
| 2022-01-04 | 79,030 | 79,190 | 77,780 | 79,080 | 143,100 | 79,080 |
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
