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
2022-09-2860,38061,21059,12059,960352,30059,960
2022-09-2760,89061,54060,33060,700309,10060,700
2022-09-2661,31061,64060,64060,640265,40060,640
2022-09-2262,00062,58061,77062,570287,20062,570
2022-09-2162,55063,48062,45062,740250,10062,740
2022-09-2063,92064,76062,98063,200413,10063,200
2022-09-1664,48064,62063,54063,800315,80063,800
2022-09-1566,20066,59065,42065,620288,90065,620
2022-09-1466,37067,95066,36066,540286,80066,540
2022-09-1368,68069,00067,72069,000185,30069,000
2022-09-1268,65069,34068,36068,590226,20068,590
2022-09-0967,98068,09067,15067,680233,10067,680
2022-09-0865,80067,27065,51067,260302,60067,260
2022-09-0765,04065,65064,24065,300345,40065,300
2022-09-0666,40067,21064,73064,890488,90064,890
2022-09-0564,90066,60064,90066,320174,20066,320
2022-09-0265,32065,43064,73065,230185,10065,230
2022-09-0166,30066,30065,17065,420174,00065,420
2022-08-3165,86066,62065,80066,600168,10066,600
2022-08-3065,71066,85065,70066,640197,50066,640
2022-08-2964,73064,82064,05064,620169,10064,620
2022-08-2667,35067,88067,33067,330116,00067,330
2022-08-2566,49067,17066,06066,780177,20066,780
2022-08-2466,85068,15066,62067,490188,80067,490
2022-08-2366,69067,19066,15066,790133,50066,790
2022-08-2266,52067,22066,34067,06087,40067,060
2022-08-1968,17068,30067,36067,450131,70067,450
2022-08-1867,62067,89067,16067,330177,60067,330
2022-08-1767,71068,64066,80068,560249,20068,560
2022-08-1668,45068,63067,86068,250188,70068,250
2022-08-1568,50069,40068,50069,400134,30069,400
2022-08-1267,89068,38065,98068,380357,90068,380
2022-08-1065,14065,69064,25065,690175,80065,690
2022-08-0967,36067,70065,87066,170165,10066,170
2022-08-0866,94067,15065,98066,950134,20066,950
2022-08-0566,57067,87066,42067,490165,90067,490
2022-08-0466,50066,65064,98066,530238,10066,530
2022-08-0365,29066,28065,18066,150133,30066,150
2022-08-0266,47066,85065,07065,100196,00065,100
2022-08-0165,41067,35065,41067,320159,10067,320
2022-07-2965,30066,00064,94065,410148,60065,410
2022-07-2866,20066,25064,58065,060217,90065,060
2022-07-2763,20065,13063,20064,900152,00064,900
2022-07-2663,38064,11063,11063,890144,10063,890
2022-07-2563,70064,24063,23063,410178,40063,410
2022-07-2264,57065,25064,47064,900163,70064,900
2022-07-2164,23064,77063,44064,370178,70064,370
2022-07-2062,76064,30062,62064,240275,10064,240
2022-07-1960,54061,71060,05061,630191,30061,630
2022-07-1559,70060,48058,86060,300183,40060,300
2022-07-1458,03059,76057,82059,740190,90059,740
2022-07-1359,00059,89058,31058,680239,00058,680
2022-07-1261,40061,45057,95058,550413,20058,550
2022-07-1162,59063,73061,64062,400204,70062,400
2022-07-0861,95062,88061,69062,240323,40062,240
2022-07-0760,14060,83059,33060,740292,70060,740
2022-07-0660,61060,83059,92060,400198,10060,400
2022-07-0560,48060,70060,00060,430128,70060,430
2022-07-0459,55060,48059,30059,910194,60059,910
2022-07-0161,08061,33058,85059,250246,80059,250
2022-06-3061,08061,32060,21060,470202,50060,470
2022-06-2962,10063,03061,01061,350361,40061,350
2022-06-2862,34063,61062,01063,600220,10063,600
2022-06-2760,90062,59060,86062,570191,00062,570
2022-06-2458,50059,89058,32059,830182,80059,830
2022-06-2358,74060,15058,57059,000193,50059,000
2022-06-2261,25061,46058,90059,010226,00059,010
2022-06-2160,22060,85059,45060,370184,40060,370
2022-06-2061,50061,51058,74059,220158,30059,220
2022-06-1759,89061,04059,43060,740305,50060,740
2022-06-1662,10063,17061,57061,640279,70061,640
2022-06-1562,84063,00060,73060,730315,20060,730
2022-06-1463,67063,81062,36063,380290,50063,380
2022-06-1366,90067,10064,61064,610344,30064,610
2022-06-1070,20070,38069,32069,600253,90069,600
2022-06-0971,25072,15070,73071,270187,80071,270
2022-06-0870,86071,97070,76071,290208,70071,290
2022-06-0769,21070,60069,19069,980159,90069,980
2022-06-0668,31069,44068,14069,180103,90069,180
2022-06-0368,48069,29068,26068,940142,70068,940
2022-06-0267,74068,55066,75068,160157,60068,160
2022-06-0166,56068,00066,19067,860156,30067,860
2022-05-3166,00066,61065,62066,610208,60066,610
2022-05-3065,75066,68065,29066,420347,20066,420
2022-05-2766,13066,23064,28064,350181,60064,350
2022-05-2666,27066,41064,87064,920178,90064,920
2022-05-2566,08066,57065,51066,250194,30066,250
2022-05-2466,82067,05066,23066,570139,90066,570
2022-05-2366,58066,82066,10066,660143,60066,660
2022-05-2066,10066,59065,29065,980176,20065,980
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