6273 SMC(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	11,400	11,500	11,300	11,500	29,400	11,500
1997-12-29	11,500	11,800	11,000	11,200	109,700	11,200
1997-12-26	11,300	11,400	11,200	11,400	31,300	11,400
1997-12-25	11,000	11,500	11,000	11,300	86,100	11,300
1997-12-24	10,500	11,200	10,500	11,000	111,300	11,000
1997-12-22	11,000	11,100	10,500	10,500	93,600	10,500
1997-12-19	11,000	11,000	10,700	10,800	92,200	10,800
1997-12-18	11,200	11,200	10,900	11,000	111,500	11,000
1997-12-17	11,200	11,300	10,900	11,200	84,900	11,200
1997-12-16	11,400	11,500	11,200	11,300	27,800	11,300
1997-12-15	11,200	11,300	10,900	11,100	79,700	11,100
1997-12-12	10,700	11,200	10,700	11,200	139,700	11,200
1997-12-11	11,300	11,400	10,900	10,900	123,700	10,900
1997-12-10	12,100	12,100	11,300	11,600	139,700	11,600
1997-12-09	11,500	12,000	11,400	12,000	182,400	12,000
1997-12-08	11,100	11,500	11,100	11,300	80,000	11,300
1997-12-05	11,100	11,400	11,100	11,100	75,700	11,100
1997-12-04	11,200	11,300	10,900	11,100	63,400	11,100
1997-12-03	11,300	11,400	11,200	11,200	75,700	11,200
1997-12-02	11,300	11,600	11,200	11,400	299,500	11,400
1997-12-01	11,300	11,300	11,100	11,100	97,500	11,100
1997-11-28	11,100	11,300	11,100	11,300	68,500	11,300
1997-11-27	11,000	11,000	10,700	11,000	56,900	11,000
1997-11-26	10,900	11,100	10,800	11,000	73,900	11,000
1997-11-25	10,400	10,700	10,400	10,500	93,300	10,500
1997-11-21	10,800	11,200	10,700	11,100	142,100	11,100
1997-11-20	10,500	10,800	10,300	10,600	102,600	10,600
1997-11-19	10,500	10,600	10,200	10,300	73,500	10,300
1997-11-18	10,500	10,700	10,400	10,500	98,200	10,500
1997-11-17	10,000	10,500	10,000	10,500	99,200	10,500
1997-11-14	9,990	10,100	9,850	9,910	129,300	9,910
1997-11-13	10,000	10,200	9,960	10,000	56,400	10,000
1997-11-12	10,100	10,100	9,950	10,000	67,600	10,000
1997-11-11	10,100	10,200	10,000	10,100	106,200	10,100
1997-11-10	10,000	10,100	9,960	10,100	152,800	10,100
1997-11-07	10,300	10,300	10,000	10,300	114,700	10,300
1997-11-06	10,200	10,400	10,200	10,300	80,900	10,300
1997-11-05	10,100	10,400	9,990	10,200	117,500	10,200
1997-11-04	10,500	10,500	10,200	10,200	84,100	10,200
1997-10-31	10,100	10,400	10,000	10,400	110,500	10,400
1997-10-30	10,300	10,400	10,100	10,400	50,800	10,400
1997-10-29	10,600	10,800	10,200	10,400	253,700	10,400
1997-10-28	10,300	10,400	10,200	10,400	170,100	10,400
1997-10-27	11,100	11,200	10,800	11,000	50,900	11,000
1997-10-24	10,800	11,400	10,800	11,300	82,900	11,300
1997-10-23	11,300	11,300	10,900	11,200	91,900	11,200
1997-10-22	11,500	11,600	11,200	11,200	110,600	11,200
1997-10-21	11,600	11,700	11,200	11,300	108,500	11,300
1997-10-20	11,800	11,900	11,500	11,600	77,300	11,600
1997-10-17	12,000	12,000	11,800	11,900	100,600	11,900
1997-10-16	11,800	12,100	11,800	12,000	123,600	12,000
1997-10-15	11,700	12,000	11,700	11,800	120,200	11,800
1997-10-14	11,700	11,700	11,400	11,700	125,000	11,700
1997-10-13	11,600	11,600	11,300	11,500	103,100	11,500
1997-10-09	11,800	11,900	11,600	11,700	141,500	11,700
1997-10-08	11,800	12,300	11,800	11,900	361,600	11,900
1997-10-07	11,600	11,900	11,600	11,800	81,100	11,800
1997-10-06	11,800	12,000	11,600	11,600	117,200	11,600
1997-10-03	11,700	11,800	11,600	11,800	161,200	11,800
1997-10-02	12,000	12,100	11,800	12,000	301,800	12,000
1997-10-01	11,500	11,900	11,400	11,800	312,100	11,800
1997-09-30	11,500	11,800	11,400	11,500	216,700	11,500
1997-09-29	11,400	11,400	11,100	11,400	90,800	11,400
1997-09-26	11,500	11,700	11,400	11,400	204,500	11,400
1997-09-25	11,400	11,400	11,200	11,400	73,000	11,400
1997-09-24	11,300	11,400	11,200	11,400	118,300	11,400
1997-09-22	11,400	11,400	11,200	11,300	73,900	11,300
1997-09-19	10,800	11,400	10,800	11,400	2,989,200	11,400
1997-09-18	10,600	11,000	10,600	10,800	2,942,300	10,800
1997-09-17	10,800	10,800	10,400	10,600	68,200	10,600
1997-09-16	10,700	10,800	10,500	10,800	93,600	10,800
1997-09-12	10,500	10,700	10,500	10,700	121,200	10,700
1997-09-11	10,700	10,800	10,600	10,600	90,800	10,600
1997-09-10	11,100	11,200	10,900	11,100	89,200	11,100
1997-09-09	11,300	11,500	11,200	11,300	127,400	11,300
1997-09-08	11,100	11,400	11,100	11,300	233,000	11,300
1997-09-05	10,700	11,100	10,600	11,100	83,800	11,100
1997-09-04	10,800	10,800	10,600	10,700	81,500	10,700
1997-09-03	10,500	11,100	10,500	10,700	229,500	10,700
1997-09-02	10,000	10,300	10,000	10,300	72,300	10,300
1997-09-01	10,200	10,300	9,950	9,980	73,900	9,980
1997-08-29	10,200	10,500	10,000	10,100	87,300	10,100
1997-08-28	10,400	10,600	10,300	10,400	40,600	10,400
1997-08-27	10,400	10,500	10,300	10,400	59,100	10,400
1997-08-26	10,100	10,400	10,100	10,400	106,700	10,400
1997-08-25	10,400	10,500	10,200	10,200	120,200	10,200
1997-08-22	10,800	10,800	10,500	10,600	148,000	10,600
1997-08-21	10,900	11,100	10,800	10,900	22,400	10,900
1997-08-20	10,900	11,000	10,900	10,900	85,500	10,900
1997-08-19	11,100	11,200	10,800	10,900	102,100	10,900
1997-08-18	10,900	11,100	10,700	11,000	83,500	11,000
1997-08-15	11,500	11,500	11,000	11,100	76,900	11,100
1997-08-14	10,900	11,100	10,800	11,100	185,100	11,100
1997-08-13	10,900	10,900	10,800	10,900	49,800	10,900
1997-08-12	10,900	11,000	10,700	10,900	59,600	10,900
1997-08-11	10,700	10,900	10,700	10,800	63,500	10,800
1997-08-08	11,200	11,300	11,000	11,300	357,200	11,300
1997-08-07	11,100	11,200	11,000	11,100	60,800	11,100
1997-08-06	10,900	11,100	10,800	11,000	382,200	11,000
1997-08-05	11,300	11,300	10,600	10,700	557,500	10,700
1997-08-04	11,300	11,400	11,100	11,300	196,000	11,300
1997-08-01	11,700	11,700	11,200	11,400	498,700	11,400
1997-07-31	11,300	11,700	11,200	11,700	170,200	11,700
1997-07-30	11,300	11,600	11,300	11,300	289,100	11,300
1997-07-29	10,800	11,200	10,800	11,100	288,600	11,100
1997-07-28	10,700	10,700	10,600	10,600	109,000	10,600
1997-07-25	10,500	10,600	10,400	10,600	76,800	10,600
1997-07-24	10,000	10,500	10,000	10,400	120,800	10,400
1997-07-23	10,300	10,400	10,100	10,200	29,800	10,200
1997-07-22	10,500	10,500	10,100	10,400	56,200	10,400
1997-07-18	10,600	10,600	10,400	10,600	105,000	10,600
1997-07-17	10,300	10,600	10,300	10,600	285,100	10,600
1997-07-16	9,990	10,200	9,980	10,100	277,400	10,100
1997-07-15	9,940	9,940	9,860	9,900	137,700	9,900
1997-07-14	9,850	9,950	9,800	9,910	166,700	9,910
1997-07-11	9,600	9,750	9,590	9,750	138,400	9,750
1997-07-10	9,600	9,620	9,560	9,620	57,000	9,620
1997-07-09	9,590	9,600	9,530	9,550	119,500	9,550
1997-07-08	9,540	9,590	9,540	9,580	43,600	9,580
1997-07-07	9,550	9,600	9,520	9,540	29,500	9,540
1997-07-04	9,570	9,600	9,450	9,560	70,600	9,560
1997-07-03	9,600	9,600	9,500	9,530	40,800	9,530
1997-07-02	9,690	9,690	9,580	9,600	81,000	9,600
1997-07-01	9,670	9,700	9,620	9,630	100,800	9,630
1997-06-30	9,650	9,690	9,630	9,680	35,000	9,680
1997-06-27	9,650	9,700	9,650	9,650	47,900	9,650
1997-06-26	9,670	9,760	9,670	9,710	81,400	9,710
1997-06-25	9,680	9,680	9,600	9,660	57,700	9,660
1997-06-24	9,550	9,600	9,520	9,600	79,800	9,600
1997-06-23	9,600	9,650	9,550	9,550	60,000	9,550
1997-06-20	9,760	9,760	9,610	9,690	71,900	9,690
1997-06-19	9,790	9,790	9,650	9,700	56,500	9,700
1997-06-18	9,800	9,810	9,750	9,800	32,800	9,800
1997-06-17	9,890	9,920	9,770	9,770	130,000	9,770
1997-06-16	9,800	9,850	9,710	9,820	164,000	9,820
1997-06-13	9,770	9,800	9,700	9,700	176,700	9,700
1997-06-12	9,570	9,720	9,550	9,670	146,500	9,670
1997-06-11	9,550	9,580	9,460	9,470	130,400	9,470
1997-06-10	9,550	9,550	9,490	9,550	30,800	9,550
1997-06-09	9,500	9,520	9,480	9,520	23,300	9,520
1997-06-06	9,570	9,600	9,560	9,560	27,800	9,560
1997-06-05	9,580	9,580	9,430	9,560	103,900	9,560
1997-06-04	9,550	9,670	9,550	9,580	149,000	9,580
1997-06-03	9,600	9,600	9,500	9,500	54,700	9,500
1997-06-02	9,550	9,550	9,500	9,510	29,900	9,510
1997-05-30	9,650	9,670	9,490	9,500	149,500	9,500
1997-05-29	9,690	9,690	9,570	9,630	66,200	9,630
1997-05-28	9,470	9,690	9,470	9,690	84,700	9,690
1997-05-27	9,490	9,500	9,450	9,460	17,200	9,460
1997-05-26	9,500	9,500	9,470	9,500	21,600	9,500
1997-05-23	9,390	9,490	9,380	9,490	51,600	9,490
1997-05-22	9,350	9,390	9,250	9,340	32,200	9,340
1997-05-21	9,500	9,500	9,350	9,350	70,100	9,350
1997-05-20	9,650	9,650	9,480	9,500	55,500	9,500
1997-05-19	9,590	9,590	9,510	9,580	75,200	9,580
1997-05-16	9,570	9,600	9,540	9,600	113,000	9,600
1997-05-15	9,560	9,580	9,450	9,520	169,900	9,520
1997-05-14	9,380	9,590	9,350	9,590	228,500	9,590
1997-05-13	9,380	9,420	9,360	9,360	213,900	9,360
1997-05-12	9,200	9,290	9,160	9,280	84,700	9,280
1997-05-09	9,480	9,480	9,300	9,300	263,500	9,300
1997-05-08	9,500	9,510	9,460	9,480	239,700	9,480
1997-05-07	9,560	9,610	9,510	9,550	182,100	9,550
1997-05-06	9,500	9,640	9,450	9,600	402,600	9,600
1997-05-02	9,230	9,300	9,200	9,300	166,800	9,300
1997-05-01	9,310	9,350	9,160	9,250	156,000	9,250
1997-04-30	9,170	9,320	9,170	9,300	163,900	9,300
1997-04-28	9,070	9,160	9,070	9,150	167,400	9,150
1997-04-25	9,050	9,100	9,040	9,080	164,500	9,080
1997-04-24	8,990	9,100	8,980	9,050	132,200	9,050
1997-04-23	8,920	9,000	8,920	8,990	130,000	8,990
1997-04-22	8,880	8,960	8,840	8,950	124,600	8,950
1997-04-21	8,920	8,920	8,870	8,880	77,200	8,880
1997-04-18	8,900	8,900	8,830	8,900	208,800	8,900
1997-04-17	8,830	8,830	8,800	8,820	96,500	8,820
1997-04-16	8,830	8,830	8,810	8,810	132,700	8,810
1997-04-15	8,830	8,840	8,780	8,820	76,200	8,820
1997-04-14	8,840	8,870	8,780	8,780	85,400	8,780
1997-04-11	8,850	8,890	8,820	8,850	94,300	8,850
1997-04-10	8,980	8,980	8,850	8,850	64,300	8,850
1997-04-09	8,920	8,950	8,890	8,930	126,000	8,930
1997-04-08	8,830	8,930	8,780	8,900	244,700	8,900
1997-04-07	8,750	8,800	8,720	8,740	131,600	8,740
1997-04-04	8,800	8,800	8,730	8,740	154,400	8,740
1997-04-03	8,750	8,780	8,730	8,760	130,600	8,760
1997-04-02	8,650	8,740	8,640	8,710	183,200	8,710
1997-04-01	8,550	8,620	8,510	8,600	173,300	8,600
1997-03-31	8,640	8,670	8,540	8,630	133,700	8,630
1997-03-28	8,480	8,600	8,460	8,600	100,700	8,600
1997-03-27	8,490	8,520	8,440	8,460	178,300	8,460
1997-03-26	8,490	8,490	8,430	8,460	129,700	8,460
1997-03-25	8,380	8,430	8,340	8,430	95,500	8,430
1997-03-24	8,330	8,390	8,330	8,380	80,800	8,380
1997-03-21	8,330	8,360	8,320	8,360	48,200	8,360
1997-03-19	8,330	8,330	8,270	8,330	2,161,700	8,330
1997-03-18	8,300	8,350	8,200	8,340	2,696,200	8,340
1997-03-17	8,290	8,300	8,260	8,300	559,400	8,300
1997-03-14	8,230	8,270	8,200	8,260	121,600	8,260
1997-03-13	8,290	8,290	8,200	8,240	69,600	8,240
1997-03-12	8,270	8,300	8,240	8,290	108,500	8,290
1997-03-11	8,200	8,260	8,160	8,170	41,900	8,170
1997-03-10	8,230	8,250	8,220	8,250	36,700	8,250
1997-03-07	8,150	8,240	8,140	8,230	94,400	8,230
1997-03-06	8,250	8,250	8,120	8,150	77,100	8,150
1997-03-05	8,250	8,250	8,170	8,170	85,400	8,170
1997-03-04	8,320	8,340	8,240	8,240	81,200	8,240
1997-03-03	8,310	8,330	8,220	8,220	138,500	8,220
1997-02-28	8,350	8,350	8,210	8,210	411,500	8,210
1997-02-27	8,360	8,380	8,300	8,350	43,300	8,350
1997-02-26	8,320	8,340	8,270	8,340	435,300	8,340
1997-02-25	8,330	8,330	8,250	8,250	54,900	8,250
1997-02-24	8,290	8,410	8,290	8,330	49,100	8,330
1997-02-21	8,200	8,360	8,180	8,290	113,200	8,290
1997-02-20	8,290	8,340	8,240	8,250	48,400	8,250
1997-02-19	8,320	8,320	8,180	8,280	124,500	8,280
1997-02-18	8,330	8,370	8,310	8,310	264,900	8,310
1997-02-17	8,400	8,460	8,310	8,330	633,600	8,330
1997-02-14	8,300	8,440	8,280	8,440	242,200	8,440
1997-02-13	8,030	8,180	8,020	8,100	541,800	8,100
1997-02-12	7,800	7,980	7,800	7,980	101,500	7,980
1997-02-10	7,700	7,790	7,650	7,780	85,600	7,780
1997-02-07	7,610	7,660	7,610	7,650	64,300	7,650
1997-02-06	7,600	7,670	7,580	7,580	71,900	7,580
1997-02-05	7,580	7,580	7,520	7,580	61,200	7,580
1997-02-04	7,500	7,560	7,500	7,560	63,400	7,560
1997-02-03	7,500	7,510	7,440	7,480	75,300	7,480
1997-01-31	7,500	7,550	7,440	7,440	90,700	7,440
1997-01-30	7,400	7,570	7,390	7,500	142,400	7,500
1997-01-29	7,360	7,380	7,320	7,380	104,500	7,380
1997-01-28	7,370	7,370	7,280	7,330	1,134,900	7,330
1997-01-27	7,450	7,450	7,360	7,360	1,047,600	7,360
1997-01-24	7,500	7,550	7,480	7,500	57,500	7,500
1997-01-23	7,490	7,520	7,490	7,500	76,600	7,500
1997-01-22	7,490	7,540	7,480	7,500	72,300	7,500
1997-01-21	7,500	7,520	7,480	7,520	54,100	7,520
1997-01-20	7,580	7,580	7,480	7,490	55,500	7,490
1997-01-17	7,560	7,600	7,560	7,560	43,900	7,560
1997-01-16	7,640	7,650	7,630	7,650	67,600	7,650
1997-01-14	7,630	7,640	7,600	7,640	74,100	7,640
1997-01-13	7,670	7,670	7,610	7,630	75,200	7,630
1997-01-10	7,660	7,680	7,620	7,650	111,700	7,650
1997-01-09	7,740	7,740	7,660	7,660	55,500	7,660
1997-01-08	7,710	7,750	7,690	7,750	42,400	7,750
1997-01-07	7,780	7,780	7,710	7,710	68,500	7,710
1997-01-06	7,780	7,790	7,740	7,790	26,500	7,790

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