6273 SMC(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	9,000	9,050	9,000	9,020	11,600	9,020
1998-12-29	9,010	9,030	9,000	9,010	23,200	9,010
1998-12-28	8,970	9,050	8,970	9,010	9,900	9,010
1998-12-25	9,000	9,070	9,000	9,070	31,400	9,070
1998-12-24	9,000	9,000	8,950	8,990	52,200	8,990
1998-12-22	9,070	9,100	9,000	9,020	94,900	9,020
1998-12-21	9,150	9,150	9,070	9,110	73,500	9,110
1998-12-18	9,040	9,150	9,040	9,080	24,400	9,080
1998-12-17	9,000	9,120	9,000	9,030	48,500	9,030
1998-12-16	9,240	9,250	9,100	9,100	41,300	9,100
1998-12-15	9,100	9,190	9,000	9,190	68,800	9,190
1998-12-14	9,000	9,100	8,960	9,000	66,400	9,000
1998-12-11	9,250	9,250	9,100	9,190	62,600	9,190
1998-12-10	9,230	9,230	9,160	9,210	60,000	9,210
1998-12-09	8,990	9,270	8,940	9,240	67,600	9,240
1998-12-08	9,030	9,080	8,930	8,990	77,100	8,990
1998-12-07	8,900	9,000	8,900	8,930	29,700	8,930
1998-12-04	9,020	9,030	8,960	8,960	45,200	8,960
1998-12-03	9,190	9,190	9,020	9,100	43,600	9,100
1998-12-02	9,200	9,250	9,120	9,200	63,200	9,200
1998-12-01	9,190	9,210	9,100	9,100	110,700	9,100
1998-11-30	9,350	9,350	9,190	9,190	97,100	9,190
1998-11-27	9,190	9,290	9,180	9,270	138,500	9,270
1998-11-26	9,250	9,380	9,150	9,250	97,100	9,250
1998-11-25	9,700	9,700	9,600	9,650	94,200	9,650
1998-11-24	9,450	9,700	9,350	9,700	110,800	9,700
1998-11-20	9,050	9,290	9,050	9,260	68,600	9,260
1998-11-19	8,900	9,100	8,900	9,040	95,500	9,040
1998-11-18	8,680	8,880	8,680	8,830	95,300	8,830
1998-11-17	8,880	8,900	8,850	8,880	62,300	8,880
1998-11-16	8,940	8,940	8,860	8,880	53,900	8,880
1998-11-13	8,900	8,910	8,860	8,890	55,000	8,890
1998-11-12	8,950	8,950	8,850	8,850	33,900	8,850
1998-11-11	8,850	8,900	8,850	8,880	47,200	8,880
1998-11-10	8,950	9,000	8,890	8,940	70,600	8,940
1998-11-09	8,950	9,000	8,850	8,950	49,600	8,950
1998-11-06	9,090	9,090	8,850	8,990	207,600	8,990
1998-11-05	9,110	9,110	9,000	9,090	99,300	9,090
1998-11-04	8,820	9,100	8,820	9,040	128,500	9,040
1998-11-02	8,870	8,880	8,700	8,770	54,200	8,770
1998-10-30	8,900	8,900	8,780	8,790	27,600	8,790
1998-10-29	8,700	8,800	8,600	8,800	77,000	8,800
1998-10-28	8,820	8,950	8,800	8,800	36,500	8,800
1998-10-27	9,000	9,030	8,900	8,960	62,300	8,960
1998-10-26	8,990	8,990	8,900	8,900	40,300	8,900
1998-10-23	8,900	9,070	8,900	8,990	64,400	8,990
1998-10-22	9,000	9,090	8,890	8,900	74,200	8,900
1998-10-21	8,900	9,030	8,880	8,940	105,900	8,940
1998-10-20	8,840	8,850	8,690	8,800	90,900	8,800
1998-10-19	8,850	8,980	8,800	8,840	60,300	8,840
1998-10-16	8,890	8,970	8,800	8,900	110,100	8,900
1998-10-15	8,620	8,870	8,620	8,850	34,000	8,850
1998-10-14	8,600	8,690	8,550	8,690	65,800	8,690
1998-10-13	8,650	8,730	8,630	8,650	95,900	8,650
1998-10-12	8,550	8,750	8,550	8,710	161,100	8,710
1998-10-09	8,890	8,900	8,500	8,650	136,900	8,650
1998-10-08	9,090	9,100	8,970	8,990	155,900	8,990
1998-10-07	9,000	9,190	9,000	9,190	106,600	9,190
1998-10-06	9,030	9,080	8,950	9,000	175,600	9,000
1998-10-05	9,360	9,390	9,150	9,200	55,100	9,200
1998-10-02	9,220	9,550	9,220	9,400	83,700	9,400
1998-10-01	9,480	9,480	9,200	9,290	61,600	9,290
1998-09-30	9,400	9,570	9,240	9,240	82,900	9,240
1998-09-29	9,300	9,300	9,000	9,200	92,600	9,200
1998-09-28	9,250	9,430	9,200	9,390	35,200	9,390
1998-09-25	9,090	9,150	9,020	9,150	65,800	9,150
1998-09-24	9,100	9,560	9,040	9,300	80,800	9,300
1998-09-22	9,350	9,380	8,950	9,000	119,600	9,000
1998-09-21	9,450	9,450	9,320	9,340	82,500	9,340
1998-09-18	9,400	9,550	9,400	9,480	99,000	9,480
1998-09-17	9,530	9,680	9,530	9,680	58,600	9,680
1998-09-16	9,760	9,790	9,730	9,730	65,800	9,730
1998-09-14	9,460	9,750	9,410	9,730	40,300	9,730
1998-09-11	9,400	9,680	9,400	9,410	113,900	9,410
1998-09-10	9,700	9,850	9,650	9,790	23,100	9,790
1998-09-09	9,950	9,990	9,700	9,740	43,700	9,740
1998-09-08	9,690	9,740	9,590	9,650	34,400	9,650
1998-09-07	9,570	9,750	9,480	9,740	42,100	9,740
1998-09-04	9,400	9,700	9,380	9,470	55,500	9,470
1998-09-03	9,550	9,600	9,400	9,480	76,000	9,480
1998-09-02	9,600	9,700	9,520	9,520	90,300	9,520
1998-09-01	9,400	9,700	9,400	9,510	147,500	9,510
1998-08-31	9,720	9,840	9,720	9,720	117,000	9,720
1998-08-28	9,900	9,990	9,760	9,760	79,200	9,760
1998-08-27	10,260	10,260	10,100	10,170	60,900	10,170
1998-08-26	10,410	10,410	10,250	10,260	36,000	10,260
1998-08-25	10,400	10,430	10,390	10,410	40,900	10,410
1998-08-24	10,410	10,450	10,400	10,400	69,700	10,400
1998-08-21	10,460	10,520	10,460	10,500	95,200	10,500
1998-08-20	10,500	10,560	10,420	10,470	116,000	10,470
1998-08-19	10,340	10,440	10,340	10,400	56,100	10,400
1998-08-18	9,990	10,320	9,990	10,180	81,500	10,180
1998-08-17	9,660	9,970	9,660	9,970	72,100	9,970
1998-08-14	9,800	9,840	9,730	9,750	101,800	9,750
1998-08-13	10,000	10,030	9,850	9,860	124,600	9,860
1998-08-12	10,060	10,070	10,020	10,040	48,800	10,040
1998-08-11	10,100	10,110	10,060	10,090	65,400	10,090
1998-08-10	10,240	10,240	10,120	10,150	42,300	10,150
1998-08-07	10,300	10,380	10,250	10,270	80,400	10,270
1998-08-06	10,340	10,390	10,280	10,300	87,700	10,300
1998-08-05	10,540	10,540	10,470	10,540	39,800	10,540
1998-08-04	10,610	10,790	10,610	10,740	35,900	10,740
1998-08-03	10,840	10,850	10,600	10,800	29,800	10,800
1998-07-31	10,690	10,840	10,610	10,840	43,200	10,840
1998-07-30	10,600	10,850	10,600	10,800	111,100	10,800
1998-07-29	10,360	10,700	10,360	10,700	51,100	10,700
1998-07-28	10,400	10,560	10,400	10,560	77,300	10,560
1998-07-27	10,300	10,500	10,300	10,420	44,700	10,420
1998-07-24	10,350	10,490	10,230	10,300	167,500	10,300
1998-07-23	10,770	10,770	10,500	10,550	138,500	10,550
1998-07-22	10,810	10,810	10,700	10,770	47,300	10,770
1998-07-21	10,890	10,890	10,740	10,820	33,300	10,820
1998-07-17	10,640	10,850	10,640	10,800	58,300	10,800
1998-07-16	10,820	10,920	10,810	10,840	139,600	10,840
1998-07-15	10,760	10,810	10,680	10,780	53,400	10,780
1998-07-14	10,750	10,800	10,650	10,730	89,700	10,730
1998-07-13	10,720	10,850	10,560	10,850	38,600	10,850
1998-07-10	10,770	10,780	10,520	10,520	25,300	10,520
1998-07-09	10,710	10,710	10,570	10,610	54,500	10,610
1998-07-08	10,750	10,750	10,640	10,650	40,200	10,650
1998-07-07	10,510	10,620	10,510	10,590	34,100	10,590
1998-07-06	10,700	10,760	10,500	10,500	22,600	10,500
1998-07-03	10,640	10,800	10,620	10,620	29,500	10,620
1998-07-02	10,770	10,780	10,610	10,610	40,700	10,610
1998-07-01	10,490	10,770	10,480	10,770	60,000	10,770
1998-06-30	10,490	10,550	10,240	10,550	165,800	10,550
1998-06-29	10,500	10,600	10,480	10,550	74,100	10,550
1998-06-26	10,470	10,500	10,470	10,500	34,000	10,500
1998-06-25	10,300	10,500	10,290	10,470	32,200	10,470
1998-06-24	10,290	10,290	10,180	10,220	37,900	10,220
1998-06-23	10,070	10,140	10,040	10,100	39,300	10,100
1998-06-22	10,000	10,080	10,000	10,080	72,100	10,080
1998-06-19	10,000	10,150	9,980	10,100	67,600	10,100
1998-06-18	10,120	10,290	9,980	10,050	128,400	10,050
1998-06-17	10,100	10,190	9,990	10,090	211,000	10,090
1998-06-16	10,440	10,440	10,200	10,250	135,600	10,250
1998-06-15	10,510	10,610	10,320	10,450	94,300	10,450
1998-06-12	10,780	10,800	10,650	10,660	115,400	10,660
1998-06-11	10,870	10,870	10,710	10,780	60,400	10,780
1998-06-10	10,840	10,880	10,810	10,870	56,300	10,870
1998-06-09	10,770	10,820	10,750	10,820	37,500	10,820
1998-06-08	10,900	10,950	10,710	10,780	65,400	10,780
1998-06-05	11,150	11,160	11,020	11,050	34,500	11,050
1998-06-04	11,150	11,300	11,150	11,230	46,200	11,230
1998-06-03	11,200	11,280	11,150	11,240	46,700	11,240
1998-06-02	11,100	11,240	11,090	11,240	46,200	11,240
1998-06-01	11,200	11,300	11,150	11,150	37,700	11,150
1998-05-29	11,000	11,410	10,990	11,200	163,600	11,200
1998-05-28	10,980	11,050	10,900	11,000	51,100	11,000
1998-05-27	10,970	10,980	10,900	10,980	58,000	10,980
1998-05-26	10,840	10,980	10,800	10,980	69,000	10,980
1998-05-25	10,850	10,850	10,750	10,850	44,400	10,850
1998-05-22	10,740	10,850	10,740	10,760	38,500	10,760
1998-05-21	10,820	10,850	10,740	10,740	63,500	10,740
1998-05-20	10,830	10,850	10,800	10,850	63,700	10,850
1998-05-19	10,800	10,830	10,720	10,790	33,400	10,790
1998-05-18	10,700	10,760	10,610	10,700	44,000	10,700
1998-05-15	10,600	10,680	10,600	10,640	56,500	10,640
1998-05-14	10,710	10,790	10,600	10,600	63,000	10,600
1998-05-13	10,600	10,840	10,600	10,830	78,800	10,830
1998-05-12	10,560	10,650	10,530	10,600	54,400	10,600
1998-05-11	10,510	10,600	10,510	10,590	15,900	10,590
1998-05-08	10,600	10,610	10,500	10,590	92,800	10,590
1998-05-07	10,870	10,940	10,640	10,700	97,800	10,700
1998-05-06	10,990	10,990	10,870	10,980	44,800	10,980
1998-05-01	11,000	11,000	10,810	10,920	70,000	10,920
1998-04-30	10,790	11,000	10,730	11,000	93,600	11,000
1998-04-28	10,640	10,700	10,600	10,690	50,400	10,690
1998-04-27	10,660	10,700	10,630	10,670	29,800	10,670
1998-04-24	10,630	10,740	10,630	10,660	45,400	10,660
1998-04-23	10,580	10,790	10,550	10,700	97,800	10,700
1998-04-22	10,600	10,600	10,500	10,530	62,100	10,530
1998-04-21	10,500	10,520	10,410	10,490	74,800	10,490
1998-04-20	10,590	10,590	10,300	10,400	31,300	10,400
1998-04-17	10,510	10,550	10,400	10,530	57,900	10,530
1998-04-16	10,710	10,710	10,620	10,650	83,900	10,650
1998-04-15	10,700	10,740	10,610	10,680	57,500	10,680
1998-04-14	10,420	10,470	10,400	10,430	105,300	10,430
1998-04-13	10,400	10,490	10,400	10,470	18,500	10,470
1998-04-10	10,600	10,600	10,300	10,500	50,600	10,500
1998-04-09	10,500	10,600	10,400	10,500	79,400	10,500
1998-04-08	10,500	10,500	10,200	10,300	164,200	10,300
1998-04-07	10,200	10,200	10,000	10,100	62,900	10,100
1998-04-06	10,400	10,400	10,100	10,200	85,700	10,200
1998-04-03	10,800	10,800	10,200	10,400	105,400	10,400
1998-04-02	10,400	10,800	10,400	10,800	152,300	10,800
1998-04-01	9,950	10,700	9,950	10,300	169,600	10,300
1998-03-31	9,960	10,100	9,900	9,910	105,100	9,910
1998-03-30	10,000	10,100	9,920	9,950	88,500	9,950
1998-03-27	10,000	10,100	9,940	10,000	156,200	10,000
1998-03-26	10,000	10,000	9,900	9,950	82,900	9,950
1998-03-25	9,950	10,000	9,810	9,850	137,200	9,850
1998-03-24	10,000	10,100	9,950	9,950	134,900	9,950
1998-03-23	10,000	10,100	9,970	10,000	102,600	10,000
1998-03-20	10,000	10,100	9,980	10,000	178,300	10,000
1998-03-19	10,300	10,300	10,200	10,200	69,100	10,200
1998-03-18	10,300	10,400	10,300	10,300	60,300	10,300
1998-03-17	10,400	10,600	10,300	10,500	53,500	10,500
1998-03-16	10,400	10,400	10,200	10,400	40,800	10,400
1998-03-13	10,400	10,500	10,300	10,400	67,800	10,400
1998-03-12	10,300	10,500	10,300	10,500	66,500	10,500
1998-03-11	10,300	10,400	10,300	10,300	79,900	10,300
1998-03-10	10,400	10,500	10,300	10,400	165,100	10,400
1998-03-09	10,700	10,700	10,500	10,500	58,200	10,500
1998-03-06	10,700	10,800	10,600	10,600	93,900	10,600
1998-03-05	11,000	11,000	10,800	10,900	112,100	10,900
1998-03-04	10,800	11,000	10,800	11,000	52,600	11,000
1998-03-03	10,900	11,000	10,800	11,000	67,400	11,000
1998-03-02	11,000	11,000	10,900	11,000	80,900	11,000
1998-02-27	10,700	11,000	10,700	11,000	55,500	11,000
1998-02-26	10,600	10,900	10,600	10,700	51,400	10,700
1998-02-25	10,500	10,600	10,300	10,600	73,100	10,600
1998-02-24	10,600	10,600	10,400	10,600	60,900	10,600
1998-02-23	10,400	10,600	10,400	10,500	74,200	10,500
1998-02-20	10,400	10,500	10,300	10,400	90,700	10,400
1998-02-19	10,500	10,700	10,500	10,600	75,100	10,600
1998-02-18	10,500	10,600	10,400	10,400	60,300	10,400
1998-02-17	10,500	10,600	10,400	10,600	93,800	10,600
1998-02-16	10,400	10,600	10,400	10,600	56,300	10,600
1998-02-13	10,300	10,500	10,200	10,500	125,600	10,500
1998-02-12	10,600	10,600	10,300	10,400	135,500	10,400
1998-02-10	10,600	10,800	10,600	10,700	89,300	10,700
1998-02-09	10,500	11,000	10,500	11,000	96,500	11,000
1998-02-06	11,000	11,100	10,700	10,700	107,000	10,700
1998-02-05	11,200	11,200	10,900	11,000	115,900	11,000
1998-02-04	11,200	11,400	11,100	11,400	57,800	11,400
1998-02-03	11,600	11,700	11,200	11,400	111,400	11,400
1998-02-02	11,500	11,500	11,400	11,500	93,800	11,500
1998-01-30	11,400	11,500	11,200	11,400	77,500	11,400
1998-01-29	11,100	11,300	11,100	11,200	42,400	11,200
1998-01-28	11,400	11,400	11,200	11,200	52,600	11,200
1998-01-27	11,000	11,500	10,900	11,500	130,500	11,500
1998-01-26	11,200	11,200	10,900	11,000	98,000	11,000
1998-01-23	11,000	11,100	10,900	11,100	101,000	11,100
1998-01-22	10,800	11,000	10,700	10,900	73,700	10,900
1998-01-21	10,900	11,100	10,600	10,800	110,400	10,800
1998-01-20	10,900	11,000	10,700	11,000	78,700	11,000
1998-01-19	11,000	11,200	10,800	10,900	93,100	10,900
1998-01-16	11,000	11,000	10,800	10,900	82,100	10,900
1998-01-14	10,900	11,000	10,800	10,900	47,600	10,900
1998-01-13	11,100	11,200	10,700	10,900	61,700	10,900
1998-01-12	10,800	11,100	10,700	10,700	56,200	10,700
1998-01-09	11,000	11,200	10,900	11,200	45,500	11,200
1998-01-08	11,000	11,300	11,000	11,200	103,100	11,200
1998-01-07	10,900	11,100	10,900	11,000	80,400	11,000
1998-01-06	11,500	11,500	10,900	11,100	84,500	11,100
1998-01-05	11,500	11,500	11,200	11,400	22,000	11,400

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