6273 SMC(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-303,0003,0003,0003,0002,0003,000
1993-12-292,9503,0002,9502,95036,0002,950
1993-12-282,9503,0002,9503,0009,0003,000
1993-12-273,0003,0002,9303,00016,0003,000
1993-12-243,0003,0002,9802,98011,0002,980
1993-12-222,9803,0302,9803,03016,0003,030
1993-12-213,0803,0803,0703,0808,0003,080
1993-12-203,1203,1203,0703,08011,0003,080
1993-12-172,9803,0702,9703,07030,0003,070
1993-12-162,9502,9902,9102,99017,0002,990
1993-12-152,9002,9002,8502,85011,0002,850
1993-12-142,9902,9902,9502,95010,0002,950
1993-12-132,9102,9502,8702,91022,0002,910
1993-12-102,8002,8402,7702,84025,0002,840
1993-12-092,8402,8402,8002,80024,0002,800
1993-12-082,8602,8702,8002,80047,0002,800
1993-12-072,8902,8902,8602,8607,0002,860
1993-12-062,9702,9702,9002,90023,0002,900
1993-12-032,9903,0002,9703,0003,0003,000
1993-12-022,9903,0502,9903,00071,0003,000
1993-12-013,1003,1003,0003,05026,0003,050
1993-11-303,0003,0002,9102,92013,0002,920
1993-11-292,9103,0002,9103,00030,0003,000
1993-11-263,1003,1503,0503,05024,0003,050
1993-11-253,2003,2003,1803,20017,0003,200
1993-11-243,2503,3503,2103,21040,0003,210
1993-11-223,3403,3403,3003,30021,0003,300
1993-11-193,3003,3903,3003,3407,0003,340
1993-11-183,3603,4003,3103,31013,0003,310
1993-11-173,3003,3203,3003,3107,0003,310
1993-11-163,2503,3503,2503,34028,0003,340
1993-11-153,3203,3203,2503,27029,0003,270
1993-11-123,3003,3303,3003,33052,0003,330
1993-11-113,3003,3503,3003,30027,0003,300
1993-11-103,3703,3703,3003,30016,0003,300
1993-11-093,4303,4303,2503,32067,0003,320
1993-11-083,4003,4303,3903,43027,0003,430
1993-11-053,4603,4603,4003,40033,0003,400
1993-11-043,4703,5003,4703,47013,0003,470
1993-11-023,4003,4603,4003,46011,0003,460
1993-11-013,4603,4603,4103,4109,0003,410
1993-10-293,3103,3803,3103,3804,0003,380
1993-10-283,3003,3003,3003,30018,0003,300
1993-10-273,3603,3603,3403,34032,0003,340
1993-10-263,3803,3803,3803,38012,0003,380
1993-10-253,4203,4203,3803,40031,0003,400
1993-10-223,4303,4403,4203,43065,0003,430
1993-10-213,4503,4503,4103,41029,0003,410
1993-10-203,5803,5803,5603,57020,0003,570
1993-10-193,4903,5403,4903,54011,0003,540
1993-10-183,5803,5803,5403,54027,0003,540
1993-10-153,6003,6003,5803,58038,0003,580
1993-10-143,5503,6003,5303,60016,0003,600
1993-10-133,5503,6003,5303,58037,0003,580
1993-10-123,6503,6503,5503,55033,0003,550
1993-10-083,4703,5203,4703,50025,0003,500
1993-10-073,4703,4703,4703,4706,0003,470
1993-10-063,4503,4703,4503,45015,0003,450
1993-10-053,4103,5003,4103,45027,0003,450
1993-10-043,4503,4503,4103,41017,0003,410
1993-10-013,4603,4703,4103,41026,0003,410
1993-09-303,3803,3803,3603,36017,0003,360
1993-09-293,3503,3803,3503,38020,0003,380
1993-09-283,3503,3803,3503,35014,0003,350
1993-09-273,3503,3503,3503,3502,0003,350
1993-09-243,3803,3803,3603,36017,0003,360
1993-09-223,3203,3703,3203,37062,0003,370
1993-09-213,2603,3203,2603,32073,0003,320
1993-09-203,3003,3003,2103,22069,0003,220
1993-09-173,3003,3303,3003,30049,0003,300
1993-09-163,4003,4003,3403,34012,0003,340
1993-09-143,4003,4003,3803,38043,0003,380
1993-09-133,3703,4303,3703,38016,0003,380
1993-09-103,4003,4003,4003,40043,0003,400
1993-09-093,4003,4003,4003,40029,0003,400
1993-09-083,4003,4003,3803,40033,0003,400
1993-09-073,4003,4003,4003,40020,0003,400
1993-09-063,4303,4303,4203,42032,0003,420
1993-09-033,4303,4303,4203,43034,0003,430
1993-09-023,4503,4603,4503,45028,0003,450
1993-09-013,5503,5503,5303,53039,0003,530
1993-08-313,5503,6303,5503,55059,0003,550
1993-08-273,5603,5603,5503,55015,0003,550
1993-08-263,5503,5803,5503,56019,0003,560
1993-08-253,5203,5203,5103,5106,0003,510
1993-08-243,5103,5103,5103,51017,0003,510
1993-08-233,5103,5103,5103,5107,0003,510
1993-08-203,6003,6003,6003,6006,0003,600
1993-08-193,6003,6003,5803,58016,0003,580
1993-08-183,6003,6003,6003,6002,0003,600
1993-08-173,5803,6103,5803,60014,0003,600
1993-08-163,6003,6303,6003,6309,0003,630
1993-08-133,6003,6303,5903,63029,0003,630
1993-08-123,6003,6103,6003,60021,0003,600
1993-08-113,5903,6003,5903,60020,0003,600
1993-08-103,5903,5903,5903,5908,0003,590
1993-08-093,5903,5903,5403,5404,0003,540
1993-08-063,5303,5303,5203,5203,0003,520
1993-08-053,5003,5103,5003,50015,0003,500
1993-08-043,5003,5503,5003,50010,0003,500
1993-08-033,4503,5003,4503,50020,0003,500
1993-08-023,5503,5503,4503,45016,0003,450
1993-07-303,6003,6003,5303,53033,0003,530
1993-07-293,5903,6003,5403,60011,0003,600
1993-07-283,6003,6003,6003,6002,0003,600
1993-07-273,5403,5803,5403,5806,0003,580
1993-07-263,6003,6003,5503,60017,0003,600
1993-07-233,6003,6003,5403,59060,0003,590
1993-07-223,5903,6303,5903,60053,0003,600
1993-07-213,5503,5903,5503,59034,0003,590
1993-07-203,5503,6003,5503,58038,0003,580
1993-07-193,5003,5203,4903,52022,0003,520
1993-07-163,4003,5003,4003,50031,0003,500
1993-07-153,4003,4003,4003,4006,0003,400
1993-07-143,4503,4503,3503,35015,0003,350
1993-07-133,4003,4003,4003,4004,0003,400
1993-07-123,2603,3003,2603,30020,0003,300
1993-07-093,2003,2503,2003,25016,0003,250
1993-07-083,2003,2003,1803,20013,0003,200
1993-07-073,1903,1903,1903,1902,0003,190
1993-07-063,1803,1803,1803,18024,0003,180
1993-07-053,2003,2003,1803,20057,0003,200
1993-07-023,3003,3003,2003,20013,0003,200
1993-07-013,4003,4003,3003,30016,0003,300
1993-06-303,4003,4003,3503,39022,0003,390
1993-06-293,3503,3603,3103,35010,0003,350
1993-06-283,4003,4503,4003,40015,0003,400
1993-06-253,4003,4003,4003,40068,0003,400
1993-06-243,4003,4003,3003,40046,0003,400
1993-06-233,3503,3803,3503,36035,0003,360
1993-06-223,3503,3803,3503,35013,0003,350
1993-06-213,5003,5003,4903,4907,0003,490
1993-06-183,4803,5003,4503,45012,0003,450
1993-06-173,4203,5003,3503,50035,0003,500
1993-06-163,4303,4303,3903,42015,0003,420
1993-06-153,5103,5203,4603,46028,0003,460
1993-06-143,5303,5303,5203,5204,0003,520
1993-06-113,5703,6003,5703,57019,0003,570
1993-06-103,5503,5903,5503,57035,0003,570
1993-06-083,5503,5603,5503,5603,0003,560
1993-06-073,6003,6003,5503,5605,0003,560
1993-06-043,6003,6203,6003,60021,0003,600
1993-06-033,5603,6303,5603,60016,0003,600
1993-06-023,6003,6003,5303,56037,0003,560
1993-06-013,6703,6703,6603,66014,0003,660
1993-05-313,6603,6603,6603,66015,0003,660
1993-05-283,6703,6903,6603,66016,0003,660
1993-05-273,6903,6903,6503,65022,0003,650
1993-05-263,6903,6903,6303,65020,0003,650
1993-05-253,6003,7003,6003,62021,0003,620
1993-05-243,6503,7203,6003,65063,0003,650
1993-05-213,5003,6503,5003,65048,0003,650
1993-05-203,5403,5403,4503,45010,0003,450
1993-05-193,5403,5403,4803,54024,0003,540
1993-05-183,5503,5903,5403,54059,0003,540
1993-05-173,5503,5503,5003,55037,0003,550
1993-05-143,5003,5503,4703,53075,0003,530
1993-05-133,4803,5303,4803,53029,0003,530
1993-05-123,4503,5003,4503,45042,0003,450
1993-05-113,4703,4803,4503,45020,0003,450
1993-05-103,4203,4903,4203,49028,0003,490
1993-05-073,4303,4303,4203,42010,0003,420
1993-05-063,4603,4803,4203,43092,0003,430
1993-04-303,4203,4703,4203,42068,0003,420
1993-04-283,4303,4403,3303,33061,0003,330
1993-04-273,3203,4003,3203,38025,0003,380
1993-04-263,3803,3803,3003,30057,0003,300
1993-04-233,1103,3303,1103,33033,0003,330
1993-04-223,0703,0803,0503,08098,0003,080
1993-04-213,1203,1303,1003,10092,0003,100
1993-04-203,1403,1903,1003,10070,0003,100
1993-04-193,1703,2003,1003,13073,0003,130
1993-04-163,2903,3003,2203,22031,0003,220
1993-04-153,2503,3003,2503,30022,0003,300
1993-04-143,3303,3503,2503,30081,0003,300
1993-04-133,3003,4003,3003,38069,0003,380
1993-04-123,3003,3203,3003,30040,0003,300
1993-04-093,1303,3003,1303,30069,0003,300
1993-04-083,1103,1603,1003,100140,0003,100
1993-04-073,1003,1503,0903,10041,0003,100
1993-04-063,1003,1303,1003,10029,0003,100
1993-04-053,1403,1403,0803,10055,0003,100
1993-04-023,0803,1003,0503,090122,0003,090
1993-04-013,0303,0603,0003,060105,0003,060
1993-03-313,0303,0603,0203,03076,0003,030
1993-03-303,0203,0602,9903,040176,0003,040
1993-03-292,8003,0302,8003,030143,0003,030
1993-03-262,7002,8002,7002,75080,0002,750
1993-03-252,5502,6502,5502,65072,0002,650
1993-03-242,5302,5502,5302,5507,0002,550
1993-03-232,5202,5202,5002,52027,0002,520
1993-03-222,5802,5802,5402,54022,0002,540
1993-03-192,4902,5202,4802,50014,0002,500
1993-03-182,4702,5802,4702,48099,0002,480
1993-03-172,3702,5002,3702,460141,0002,460
1993-03-162,3702,3702,3502,35039,0002,350
1993-03-152,3102,3502,3102,35041,0002,350
1993-03-122,2902,3202,2902,29034,0002,290
1993-03-112,3202,3502,2902,29032,0002,290
1993-03-102,3102,3102,3102,3101,0002,310
1993-03-092,2902,3202,2902,31037,0002,310
1993-03-082,1702,3002,1702,28037,0002,280
1993-03-052,1702,1702,1702,17013,0002,170
1993-03-042,1402,1702,1402,1705,0002,170
1993-03-032,1302,1502,1302,15020,0002,150
1993-03-022,1102,1102,1002,1006,0002,100
1993-03-012,0802,1002,0802,10011,0002,100
1993-02-262,0502,0802,0502,05071,0002,050
1993-02-252,0502,0802,0302,03047,0002,030
1993-02-242,1002,1102,0502,05043,0002,050
1993-02-232,2102,2102,1002,11091,0002,110
1993-02-222,2502,2702,2102,21035,0002,210
1993-02-192,2402,2402,2402,2403,0002,240
1993-02-182,2402,2402,2402,2403,0002,240
1993-02-172,2102,2202,2102,2209,0002,220
1993-02-162,3002,3202,2502,25026,0002,250
1993-02-152,2702,3002,2702,30011,0002,300
1993-02-122,2802,2802,2702,2709,0002,270
1993-02-102,3002,3002,2502,30018,0002,300
1993-02-092,3502,3502,3002,30016,0002,300
1993-02-082,4002,4002,3602,3607,0002,360
1993-02-052,3902,4002,3602,40057,0002,400
1993-02-042,4402,4402,3702,40012,0002,400
1993-02-032,4802,4802,4502,45015,0002,450
1993-02-022,4902,4902,4802,4804,0002,480
1993-02-012,5202,5202,4902,50020,0002,500
1993-01-292,5002,5202,5002,52028,0002,520
1993-01-282,4902,5102,4802,50038,0002,500
1993-01-272,5102,5202,4602,48020,0002,480
1993-01-262,4702,5002,4602,50053,0002,500
1993-01-252,4502,4502,4502,45016,0002,450
1993-01-222,4602,4802,4602,48019,0002,480
1993-01-212,4602,4802,4602,48062,0002,480
1993-01-202,4802,4902,4602,46089,0002,460
1993-01-192,4502,4702,4302,470132,0002,470
1993-01-182,3502,4302,3502,43035,0002,430
1993-01-142,3402,4202,3302,420130,0002,420
1993-01-132,2902,3402,2802,320177,0002,320
1993-01-122,2902,2902,2702,27036,0002,270
1993-01-112,2702,2902,2702,28018,0002,280
1993-01-082,2602,2602,2502,26019,0002,260
1993-01-072,2302,2602,2302,2607,0002,260
1993-01-062,2502,2602,2302,23018,0002,230
1993-01-052,3102,3202,2902,29038,0002,290
1993-01-042,3002,3102,3002,31010,0002,310

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