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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 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
