6273 SMC(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,300	2,300	2,250	2,300	14,000	2,300
1992-12-29	2,290	2,300	2,270	2,300	69,000	2,300
1992-12-28	2,300	2,300	2,250	2,250	26,000	2,250
1992-12-25	2,360	2,360	2,300	2,300	63,000	2,300
1992-12-24	2,250	2,300	2,250	2,300	64,000	2,300
1992-12-22	2,200	2,250	2,200	2,200	21,000	2,200
1992-12-21	2,180	2,220	2,170	2,190	49,000	2,190
1992-12-18	2,170	2,170	2,170	2,170	24,000	2,170
1992-12-17	2,150	2,190	2,150	2,150	51,000	2,150
1992-12-16	2,150	2,150	2,130	2,130	12,000	2,130
1992-12-15	2,150	2,150	2,150	2,150	2,000	2,150
1992-12-14	2,190	2,190	2,150	2,150	5,000	2,150
1992-12-11	2,160	2,190	2,150	2,160	69,000	2,160
1992-12-10	2,110	2,260	2,110	2,200	48,000	2,200
1992-12-09	2,050	2,130	2,050	2,110	51,000	2,110
1992-12-08	2,040	2,040	2,020	2,040	55,000	2,040
1992-12-07	2,050	2,050	2,040	2,040	4,000	2,040
1992-12-04	2,150	2,150	2,100	2,100	4,000	2,100
1992-12-03	2,160	2,160	2,110	2,110	11,000	2,110
1992-12-02	2,120	2,200	2,120	2,200	21,000	2,200
1992-12-01	2,170	2,170	2,160	2,160	16,000	2,160
1992-11-30	2,100	2,100	2,080	2,100	12,000	2,100
1992-11-27	2,070	2,120	2,060	2,100	25,000	2,100
1992-11-26	1,940	2,060	1,940	2,060	28,000	2,060
1992-11-25	1,900	1,950	1,900	1,950	25,000	1,950
1992-11-24	1,960	1,960	1,900	1,900	33,000	1,900
1992-11-20	1,860	1,960	1,860	1,960	11,000	1,960
1992-11-19	1,800	1,900	1,800	1,850	30,000	1,850
1992-11-18	1,710	1,800	1,710	1,800	11,000	1,800
1992-11-17	1,730	1,730	1,730	1,730	34,000	1,730
1992-11-16	1,710	1,730	1,700	1,730	47,000	1,730
1992-11-13	1,680	1,690	1,680	1,690	11,000	1,690
1992-11-12	1,690	1,690	1,690	1,690	28,000	1,690
1992-11-11	1,750	1,750	1,700	1,700	42,000	1,700
1992-11-10	1,770	1,780	1,770	1,780	10,000	1,780
1992-11-09	1,810	1,810	1,800	1,800	9,000	1,800
1992-11-06	1,860	1,860	1,860	1,860	3,000	1,860
1992-11-05	1,900	1,900	1,880	1,880	9,000	1,880
1992-11-04	1,900	1,930	1,900	1,900	24,000	1,900
1992-11-02	1,970	1,970	1,910	1,910	14,000	1,910
1992-10-30	1,920	1,950	1,910	1,940	12,000	1,940
1992-10-29	1,950	1,970	1,950	1,950	6,000	1,950
1992-10-28	1,990	1,990	1,960	1,960	4,000	1,960
1992-10-27	2,060	2,060	2,000	2,000	6,000	2,000
1992-10-26	2,120	2,130	2,050	2,050	149,000	2,050
1992-10-23	2,100	2,100	2,100	2,100	6,000	2,100
1992-10-22	2,130	2,130	2,130	2,130	6,000	2,130
1992-10-21	2,150	2,150	2,120	2,120	26,000	2,120
1992-10-20	2,150	2,150	2,150	2,150	5,000	2,150
1992-10-19	2,150	2,150	2,110	2,150	11,000	2,150
1992-10-16	2,140	2,150	2,100	2,140	84,000	2,140
1992-10-15	2,100	2,100	2,100	2,100	34,000	2,100
1992-10-14	2,100	2,100	2,100	2,100	12,000	2,100
1992-10-13	2,140	2,140	2,130	2,130	9,000	2,130
1992-10-12	2,150	2,150	2,140	2,140	11,000	2,140
1992-10-09	2,170	2,170	2,150	2,160	31,000	2,160
1992-10-08	2,200	2,200	2,160	2,160	6,000	2,160
1992-10-07	2,190	2,190	2,190	2,190	1,000	2,190
1992-10-06	2,250	2,250	2,200	2,200	6,000	2,200
1992-10-05	2,250	2,250	2,230	2,230	9,000	2,230
1992-10-02	2,290	2,300	2,290	2,300	18,000	2,300
1992-10-01	2,400	2,400	2,330	2,330	9,000	2,330
1992-09-30	2,330	2,400	2,330	2,400	16,000	2,400
1992-09-29	2,380	2,400	2,300	2,400	19,000	2,400
1992-09-28	2,400	2,400	2,360	2,400	21,000	2,400
1992-09-25	2,400	2,410	2,360	2,380	19,000	2,380
1992-09-24	2,450	2,500	2,380	2,410	22,000	2,410
1992-09-22	2,360	2,450	2,360	2,450	18,000	2,450
1992-09-21	2,400	2,450	2,400	2,400	30,000	2,400
1992-09-18	2,330	2,330	2,300	2,300	8,000	2,300
1992-09-17	2,280	2,380	2,280	2,330	14,000	2,330
1992-09-16	2,330	2,330	2,280	2,280	7,000	2,280
1992-09-14	2,360	2,360	2,360	2,360	2,000	2,360
1992-09-11	2,360	2,360	2,300	2,360	28,000	2,360
1992-09-10	2,440	2,440	2,380	2,380	15,000	2,380
1992-09-09	2,400	2,400	2,400	2,400	16,000	2,400
1992-09-08	2,360	2,440	2,360	2,410	9,000	2,410
1992-09-07	2,400	2,450	2,400	2,400	9,000	2,400
1992-09-04	2,440	2,450	2,400	2,400	13,000	2,400
1992-09-03	2,400	2,450	2,400	2,450	19,000	2,450
1992-09-02	2,400	2,400	2,370	2,400	41,000	2,400
1992-09-01	2,410	2,460	2,370	2,400	60,000	2,400
1992-08-31	2,240	2,350	2,230	2,350	33,000	2,350
1992-08-28	2,150	2,240	2,140	2,240	14,000	2,240
1992-08-27	2,100	2,150	2,090	2,150	19,000	2,150
1992-08-26	2,100	2,100	2,050	2,050	42,000	2,050
1992-08-25	2,000	2,050	2,000	2,050	10,000	2,050
1992-08-24	1,990	2,070	1,970	2,070	31,000	2,070
1992-08-21	1,850	1,900	1,850	1,900	30,000	1,900
1992-08-20	1,760	1,800	1,750	1,800	69,000	1,800
1992-08-19	1,840	1,840	1,760	1,770	20,000	1,770
1992-08-18	1,890	1,890	1,850	1,850	10,000	1,850
1992-08-17	1,920	1,920	1,900	1,900	18,000	1,900
1992-08-14	1,980	1,980	1,930	1,930	14,000	1,930
1992-08-13	2,000	2,000	2,000	2,000	4,000	2,000
1992-08-12	2,130	2,130	2,090	2,100	10,000	2,100
1992-08-10	2,170	2,170	2,170	2,170	5,000	2,170
1992-08-07	2,260	2,260	2,250	2,250	6,000	2,250
1992-08-04	2,580	2,580	2,500	2,500	3,000	2,500
1992-08-03	2,700	2,700	2,600	2,600	27,000	2,600
1992-07-31	2,670	2,670	2,670	2,670	4,000	2,670
1992-07-30	2,690	2,690	2,690	2,690	7,000	2,690
1992-07-27	2,690	2,700	2,690	2,700	14,000	2,700
1992-07-24	2,660	2,690	2,660	2,690	6,000	2,690
1992-07-23	2,690	2,710	2,690	2,690	8,000	2,690
1992-07-22	2,760	2,760	2,760	2,760	1,000	2,760
1992-07-21	2,800	2,800	2,760	2,760	2,000	2,760
1992-07-20	2,830	2,840	2,800	2,840	14,000	2,840
1992-07-17	2,830	2,830	2,790	2,790	2,000	2,790
1992-07-16	2,790	2,800	2,790	2,790	8,000	2,790
1992-07-14	2,840	2,850	2,840	2,850	7,000	2,850
1992-07-13	2,790	2,800	2,790	2,800	17,000	2,800
1992-07-09	2,710	2,710	2,710	2,710	1,000	2,710
1992-07-08	2,730	2,730	2,730	2,730	2,000	2,730
1992-07-07	2,760	2,760	2,760	2,760	2,000	2,760
1992-07-06	2,790	2,790	2,790	2,790	2,000	2,790
1992-07-03	2,790	2,790	2,790	2,790	15,000	2,790
1992-07-02	2,850	2,850	2,790	2,790	22,000	2,790
1992-07-01	2,870	2,870	2,850	2,850	10,000	2,850
1992-06-30	2,850	2,850	2,850	2,850	7,000	2,850
1992-06-26	2,880	2,880	2,880	2,880	8,000	2,880
1992-06-24	2,800	2,800	2,800	2,800	12,000	2,800
1992-06-23	2,780	2,780	2,780	2,780	1,000	2,780
1992-06-22	2,750	2,810	2,750	2,810	7,000	2,810
1992-06-19	2,810	2,810	2,740	2,750	13,000	2,750
1992-06-18	2,810	2,810	2,800	2,810	13,000	2,810
1992-06-17	2,830	2,830	2,810	2,810	18,000	2,810
1992-06-16	2,850	2,850	2,850	2,850	3,000	2,850
1992-06-15	2,860	2,880	2,840	2,880	9,000	2,880
1992-06-12	2,860	2,860	2,850	2,850	13,000	2,850
1992-06-11	2,900	2,900	2,900	2,900	7,000	2,900
1992-06-10	2,950	2,950	2,950	2,950	6,000	2,950
1992-06-05	3,000	3,000	3,000	3,000	20,000	3,000
1992-06-04	3,000	3,000	2,990	2,990	6,000	2,990
1992-06-03	3,000	3,000	3,000	3,000	22,000	3,000
1992-06-02	2,990	3,000	2,990	3,000	27,000	3,000
1992-06-01	3,000	3,000	2,990	2,990	16,000	2,990
1992-05-29	2,970	3,000	2,960	3,000	41,000	3,000
1992-05-28	2,950	2,950	2,950	2,950	12,000	2,950
1992-05-27	2,900	2,900	2,900	2,900	20,000	2,900
1992-05-26	2,900	2,900	2,900	2,900	13,000	2,900
1992-05-25	2,800	2,800	2,800	2,800	54,000	2,800
1992-05-22	2,790	2,800	2,790	2,800	20,000	2,800
1992-05-21	2,800	2,840	2,800	2,800	32,000	2,800
1992-05-20	2,840	2,840	2,800	2,800	31,000	2,800
1992-05-19	2,760	2,770	2,760	2,760	12,000	2,760
1992-05-18	2,750	2,750	2,730	2,730	16,000	2,730
1992-05-15	2,850	2,890	2,800	2,820	31,000	2,820
1992-05-14	2,930	2,930	2,820	2,820	18,000	2,820
1992-05-13	2,980	2,980	2,950	2,950	19,000	2,950
1992-05-12	2,990	3,050	2,980	2,990	93,000	2,990
1992-05-11	2,860	2,950	2,860	2,950	31,000	2,950
1992-05-08	2,800	2,810	2,800	2,810	6,000	2,810
1992-05-07	2,700	2,770	2,700	2,750	5,000	2,750
1992-05-06	2,700	2,700	2,690	2,690	33,000	2,690
1992-05-01	2,690	2,750	2,690	2,690	26,000	2,690
1992-04-30	2,670	2,690	2,670	2,690	5,000	2,690
1992-04-28	2,660	2,690	2,650	2,680	25,000	2,680
1992-04-27	2,690	2,690	2,640	2,660	13,000	2,660
1992-04-24	2,620	2,690	2,610	2,690	33,000	2,690
1992-04-23	2,570	2,620	2,560	2,620	23,000	2,620
1992-04-22	2,500	2,500	2,500	2,500	18,000	2,500
1992-04-21	2,500	2,500	2,490	2,490	5,000	2,490
1992-04-20	2,690	2,690	2,560	2,560	45,000	2,560
1992-04-17	2,690	2,690	2,650	2,650	41,000	2,650
1992-04-16	2,600	2,670	2,600	2,650	38,000	2,650
1992-04-15	2,230	2,400	2,230	2,400	315,000	2,400
1992-04-14	2,200	2,260	2,200	2,200	24,000	2,200
1992-04-13	2,300	2,300	2,260	2,260	41,000	2,260
1992-04-10	2,210	2,300	2,210	2,300	21,000	2,300
1992-04-09	2,250	2,250	2,250	2,250	11,000	2,250
1992-04-08	2,330	2,330	2,300	2,300	38,000	2,300
1992-04-07	2,360	2,360	2,330	2,330	40,000	2,330
1992-04-06	2,360	2,360	2,350	2,360	32,000	2,360
1992-04-03	2,410	2,410	2,370	2,370	67,000	2,370
1992-04-02	2,450	2,450	2,450	2,450	22,000	2,450
1992-04-01	2,700	2,700	2,610	2,610	19,000	2,610
1992-03-31	2,720	2,810	2,720	2,810	17,000	2,810
1992-03-30	2,720	2,720	2,720	2,720	2,000	2,720
1992-03-27	2,710	2,750	2,710	2,730	18,000	2,730
1992-03-26	2,750	2,750	2,740	2,740	7,000	2,740
1992-03-25	2,890	2,890	2,800	2,850	20,000	2,850
1992-03-24	2,900	2,900	2,850	2,850	16,000	2,850
1992-03-23	2,950	2,950	2,930	2,950	39,000	2,950
1992-03-19	2,950	2,950	2,850	2,940	14,000	2,940
1992-03-18	3,010	3,010	2,950	2,950	12,000	2,950
1992-03-17	3,180	3,180	3,150	3,150	3,000	3,150
1992-03-16	3,190	3,190	3,190	3,190	3,000	3,190
1992-03-13	3,150	3,150	3,150	3,150	6,000	3,150
1992-03-11	3,350	3,350	3,300	3,300	8,000	3,300
1992-03-10	3,350	3,350	3,300	3,300	4,000	3,300
1992-03-09	3,380	3,380	3,380	3,380	6,000	3,380
1992-03-06	3,380	3,380	3,380	3,380	11,000	3,380
1992-03-05	3,380	3,380	3,380	3,380	10,000	3,380
1992-03-04	3,360	3,400	3,360	3,400	4,000	3,400
1992-03-03	3,390	3,400	3,360	3,360	17,000	3,360
1992-03-02	3,380	3,400	3,380	3,400	12,000	3,400
1992-02-28	3,370	3,430	3,370	3,430	6,000	3,430
1992-02-27	3,450	3,490	3,400	3,400	275,000	3,400
1992-02-26	3,490	3,490	3,450	3,450	276,000	3,450
1992-02-25	3,400	3,450	3,360	3,450	13,000	3,450
1992-02-24	3,500	3,500	3,400	3,400	7,000	3,400
1992-02-21	3,500	3,500	3,450	3,500	21,000	3,500
1992-02-20	3,520	3,520	3,450	3,450	4,000	3,450
1992-02-19	3,410	3,480	3,410	3,480	5,000	3,480
1992-02-18	3,500	3,500	3,500	3,500	2,000	3,500
1992-02-17	3,470	3,640	3,470	3,640	21,000	3,640
1992-02-14	3,600	3,600	3,470	3,470	11,000	3,470
1992-02-13	3,750	3,750	3,600	3,600	8,000	3,600
1992-02-10	3,910	3,910	3,880	3,900	14,000	3,900
1992-02-07	3,850	3,950	3,850	3,900	47,000	3,900
1992-02-06	3,620	3,760	3,620	3,730	144,000	3,730
1992-02-05	3,550	3,610	3,550	3,610	113,000	3,610
1992-02-04	3,550	3,560	3,550	3,550	9,000	3,550
1992-02-03	3,500	3,550	3,500	3,550	12,000	3,550
1992-01-31	3,360	3,500	3,360	3,450	15,000	3,450
1992-01-30	3,350	3,400	3,350	3,400	12,000	3,400
1992-01-29	3,300	3,350	3,300	3,350	7,000	3,350
1992-01-28	3,450	3,450	3,400	3,400	5,000	3,400
1992-01-27	3,490	3,490	3,450	3,450	8,000	3,450
1992-01-24	3,390	3,390	3,390	3,390	29,000	3,390
1992-01-23	3,320	3,390	3,310	3,390	13,000	3,390
1992-01-22	3,300	3,300	3,300	3,300	4,000	3,300
1992-01-21	3,380	3,390	3,370	3,380	6,000	3,380
1992-01-20	3,400	3,400	3,330	3,380	11,000	3,380
1992-01-17	3,340	3,340	3,300	3,310	10,000	3,310
1992-01-16	3,550	3,550	3,400	3,410	14,000	3,410
1992-01-14	3,690	3,690	3,510	3,510	15,000	3,510
1992-01-13	3,700	3,700	3,700	3,700	6,000	3,700
1992-01-10	3,880	3,880	3,800	3,800	5,000	3,800
1992-01-09	3,880	3,880	3,850	3,880	32,000	3,880
1992-01-08	3,850	3,850	3,850	3,850	11,000	3,850
1992-01-07	3,830	3,850	3,830	3,850	60,000	3,850
1992-01-06	3,880	3,880	3,830	3,830	8,000	3,830

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