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