6273 SMC(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	23,000	23,300	22,100	22,610	28,800	22,610
1999-12-29	23,200	24,000	22,400	24,000	83,500	24,000
1999-12-28	20,800	22,000	20,600	22,000	108,300	22,000
1999-12-27	20,300	20,350	19,590	19,800	47,600	19,800
1999-12-24	20,500	20,700	19,510	20,300	56,900	20,300
1999-12-22	19,850	21,000	19,660	20,100	114,600	20,100
1999-12-21	19,500	19,590	19,200	19,450	57,600	19,450
1999-12-20	19,490	19,800	19,290	19,650	76,800	19,650
1999-12-17	19,500	21,000	19,500	20,290	79,300	20,290
1999-12-16	19,210	19,350	19,050	19,200	76,000	19,200
1999-12-15	20,000	20,400	19,590	19,990	100,900	19,990
1999-12-14	19,550	20,800	19,400	20,190	153,600	20,190
1999-12-13	19,790	19,790	19,550	19,640	78,700	19,640
1999-12-10	18,740	19,790	18,740	19,790	161,700	19,790
1999-12-09	18,900	19,000	18,850	18,940	67,800	18,940
1999-12-08	18,980	18,990	18,510	18,610	68,700	18,610
1999-12-07	18,500	18,580	18,220	18,480	94,200	18,480
1999-12-06	18,090	18,900	18,090	18,780	83,900	18,780
1999-12-03	19,100	19,100	18,050	18,290	85,700	18,290
1999-12-02	17,990	18,190	17,700	17,700	86,300	17,700
1999-12-01	19,220	19,750	18,550	18,990	166,200	18,990
1999-11-30	19,000	19,340	17,800	18,020	83,800	18,020
1999-11-29	18,540	19,200	18,480	19,000	117,000	19,000
1999-11-26	18,410	19,430	18,400	19,340	92,400	19,340
1999-11-25	18,800	18,800	18,100	18,500	46,600	18,500
1999-11-24	19,200	19,500	18,500	19,000	110,300	19,000
1999-11-22	19,790	19,800	19,500	19,520	67,400	19,520
1999-11-19	19,600	19,790	19,580	19,780	78,800	19,780
1999-11-18	19,000	19,690	18,500	19,600	82,800	19,600
1999-11-17	19,800	19,800	18,800	19,000	57,800	19,000
1999-11-16	19,000	19,490	18,810	19,210	81,100	19,210
1999-11-15	18,390	19,510	18,390	19,100	61,800	19,100
1999-11-12	18,910	19,800	18,500	19,790	43,800	19,790
1999-11-11	19,900	19,990	19,650	19,710	81,800	19,710
1999-11-10	19,300	20,500	19,000	20,500	80,100	20,500
1999-11-09	19,490	19,700	19,100	19,100	42,000	19,100
1999-11-08	19,210	19,900	19,100	19,790	76,000	19,790
1999-11-05	18,190	19,400	18,060	18,800	86,100	18,800
1999-11-04	18,000	18,400	17,750	17,860	90,200	17,860
1999-11-02	17,390	17,990	17,390	17,900	47,800	17,900
1999-11-01	17,750	17,800	17,190	17,390	67,500	17,390
1999-10-29	17,650	17,740	17,280	17,590	120,300	17,590
1999-10-28	16,890	17,550	16,850	17,400	53,500	17,400
1999-10-27	17,000	17,090	16,790	16,900	44,800	16,900
1999-10-26	17,000	17,410	16,900	17,210	79,300	17,210
1999-10-25	17,000	17,350	16,700	17,350	82,000	17,350
1999-10-22	15,810	17,000	15,810	17,000	77,000	17,000
1999-10-21	16,090	16,300	16,000	16,010	47,400	16,010
1999-10-20	16,400	16,400	15,950	16,120	42,000	16,120
1999-10-19	16,050	16,450	15,960	16,180	72,700	16,180
1999-10-18	15,650	15,930	15,200	15,850	49,500	15,850
1999-10-15	16,900	16,910	16,300	16,400	111,300	16,400
1999-10-14	16,450	16,650	16,360	16,570	59,300	16,570
1999-10-13	16,500	16,800	16,400	16,570	103,200	16,570
1999-10-12	16,330	16,600	16,330	16,380	185,700	16,380
1999-10-08	15,810	15,940	15,690	15,730	165,400	15,730
1999-10-07	15,480	15,640	15,310	15,610	130,100	15,610
1999-10-06	15,000	15,100	14,810	15,080	102,000	15,080
1999-10-05	14,900	15,000	14,650	14,700	74,400	14,700
1999-10-04	15,000	15,200	14,600	14,800	104,400	14,800
1999-10-01	15,000	15,370	15,000	15,200	137,300	15,200
1999-09-30	14,600	15,000	14,600	15,000	140,300	15,000
1999-09-29	14,840	14,850	14,700	14,800	55,200	14,800
1999-09-28	14,810	15,200	14,810	15,000	124,400	15,000
1999-09-27	15,100	15,100	14,800	14,800	64,200	14,800
1999-09-24	15,080	15,160	14,800	15,160	98,500	15,160
1999-09-22	15,830	16,000	15,830	15,880	72,100	15,880
1999-09-21	15,800	16,690	15,770	16,680	123,900	16,680
1999-09-20	16,500	16,590	15,990	15,990	90,600	15,990
1999-09-17	15,200	15,760	15,150	15,760	38,000	15,760
1999-09-16	15,150	16,000	15,100	16,000	142,400	16,000
1999-09-14	16,590	16,590	16,010	16,550	50,400	16,550
1999-09-13	16,590	16,600	16,000	16,590	129,100	16,590
1999-09-10	16,690	16,700	16,390	16,680	118,400	16,680
1999-09-09	16,260	16,950	16,260	16,860	43,400	16,860
1999-09-08	16,700	16,710	16,210	16,250	60,700	16,250
1999-09-07	16,800	16,800	16,510	16,510	61,000	16,510
1999-09-06	17,300	17,300	16,610	16,800	33,700	16,800
1999-09-03	17,000	17,190	16,700	16,700	52,000	16,700
1999-09-02	17,000	17,300	16,890	16,890	85,400	16,890
1999-09-01	16,700	17,150	16,460	17,000	118,100	17,000
1999-08-31	16,510	17,100	16,510	16,700	145,400	16,700
1999-08-30	16,400	16,500	16,250	16,500	42,500	16,500
1999-08-27	15,990	16,810	15,950	16,480	127,900	16,480
1999-08-26	15,270	16,200	15,150	15,990	87,000	15,990
1999-08-25	15,210	15,400	15,000	15,000	46,500	15,000
1999-08-24	15,040	15,500	15,040	15,210	36,000	15,210
1999-08-23	15,400	15,520	15,040	15,040	28,000	15,040
1999-08-20	15,400	15,440	15,200	15,440	44,100	15,440
1999-08-19	15,080	15,510	15,080	15,400	42,400	15,400
1999-08-18	15,400	15,600	15,000	15,000	77,000	15,000
1999-08-17	15,680	15,680	15,300	15,300	73,900	15,300
1999-08-16	15,150	15,700	15,100	15,690	125,900	15,690
1999-08-13	15,000	15,150	14,880	15,050	87,100	15,050
1999-08-12	14,500	14,970	14,450	14,960	149,100	14,960
1999-08-11	14,300	14,410	14,270	14,310	97,900	14,310
1999-08-10	14,500	14,600	14,300	14,490	119,500	14,490
1999-08-09	14,000	14,150	13,950	14,150	99,200	14,150
1999-08-06	13,550	13,640	13,470	13,600	134,300	13,600
1999-08-05	13,810	13,890	13,500	13,560	67,700	13,560
1999-08-04	13,950	14,100	13,860	13,900	230,400	13,900
1999-08-03	13,650	13,880	13,640	13,750	168,000	13,750
1999-08-02	14,000	14,010	13,750	13,750	134,900	13,750
1999-07-30	14,100	14,110	14,030	14,100	102,300	14,100
1999-07-29	14,050	14,200	13,900	14,100	179,900	14,100
1999-07-28	13,450	14,000	13,300	13,950	199,300	13,950
1999-07-27	13,530	13,530	13,360	13,400	113,300	13,400
1999-07-26	13,500	13,620	13,490	13,530	172,100	13,530
1999-07-23	13,500	13,500	13,280	13,360	141,300	13,360
1999-07-22	13,400	13,890	13,360	13,600	128,300	13,600
1999-07-21	13,400	14,380	13,390	14,380	205,000	14,380
1999-07-19	15,640	15,650	14,950	15,200	84,600	15,200
1999-07-16	16,500	16,800	15,700	15,950	44,300	15,950
1999-07-15	15,780	16,200	15,780	16,200	69,000	16,200
1999-07-14	15,750	15,850	15,710	15,710	57,700	15,710
1999-07-13	16,200	16,380	15,470	15,550	74,700	15,550
1999-07-12	15,700	16,140	15,700	15,900	117,100	15,900
1999-07-09	15,610	15,710	15,610	15,700	79,100	15,700
1999-07-08	16,500	16,500	16,300	16,400	65,700	16,400
1999-07-07	16,500	17,000	16,490	16,620	227,000	16,620
1999-07-06	16,950	17,000	16,560	16,700	190,600	16,700
1999-07-05	16,000	16,360	15,700	16,350	126,400	16,350
1999-07-02	14,700	15,600	14,700	15,300	141,900	15,300
1999-07-01	14,150	14,300	14,000	14,200	89,400	14,200
1999-06-30	14,000	14,000	13,550	13,550	130,200	13,550
1999-06-29	14,000	14,000	13,300	13,440	68,300	13,440
1999-06-28	13,490	13,490	12,990	13,210	35,300	13,210
1999-06-25	13,600	13,690	13,200	13,300	72,900	13,300
1999-06-24	13,700	13,710	13,300	13,400	65,600	13,400
1999-06-23	13,930	14,010	13,800	13,800	73,100	13,800
1999-06-22	13,980	14,000	13,840	14,000	119,600	14,000
1999-06-21	13,500	13,690	13,430	13,600	76,200	13,600
1999-06-18	13,780	13,780	13,370	13,430	97,200	13,430
1999-06-17	13,350	13,900	13,340	13,380	182,600	13,380
1999-06-16	12,750	13,000	12,710	12,750	96,100	12,750
1999-06-15	12,950	12,950	12,610	12,750	70,300	12,750
1999-06-14	13,010	13,080	12,850	12,850	75,700	12,850
1999-06-11	12,500	13,500	12,480	13,190	344,100	13,190
1999-06-10	11,910	12,200	11,810	12,190	122,900	12,190
1999-06-09	11,800	11,890	11,700	11,700	113,200	11,700
1999-06-08	11,850	12,000	11,790	12,000	152,500	12,000
1999-06-07	11,750	11,920	11,700	11,900	171,200	11,900
1999-06-04	11,690	11,750	11,620	11,750	93,100	11,750
1999-06-03	11,650	11,680	11,520	11,550	48,600	11,550
1999-06-02	11,480	11,600	11,450	11,540	96,300	11,540
1999-06-01	11,140	11,290	11,110	11,290	52,900	11,290
1999-05-31	11,180	11,250	10,820	10,820	85,400	10,820
1999-05-28	11,130	11,260	11,010	11,020	42,700	11,020
1999-05-27	11,200	11,310	11,150	11,290	24,400	11,290
1999-05-26	11,300	11,490	11,200	11,240	43,300	11,240
1999-05-25	11,450	11,590	11,390	11,390	41,300	11,390
1999-05-24	11,400	11,500	11,400	11,450	28,500	11,450
1999-05-21	11,500	11,700	11,500	11,600	104,800	11,600
1999-05-20	11,240	11,590	11,240	11,380	101,300	11,380
1999-05-19	11,300	11,340	11,200	11,200	34,000	11,200
1999-05-18	11,400	11,400	11,100	11,100	62,900	11,100
1999-05-17	11,070	11,310	11,050	11,200	97,700	11,200
1999-05-14	11,500	11,500	11,420	11,470	50,700	11,470
1999-05-13	11,710	11,710	11,500	11,620	40,000	11,620
1999-05-12	11,740	11,740	11,650	11,710	41,400	11,710
1999-05-11	11,750	11,790	11,650	11,780	92,900	11,780
1999-05-10	11,590	11,700	11,560	11,700	125,500	11,700
1999-05-07	11,600	11,600	11,490	11,550	164,000	11,550
1999-05-06	11,410	11,600	11,330	11,570	115,600	11,570
1999-04-30	11,300	11,300	10,990	11,010	66,300	11,010
1999-04-28	11,450	11,450	11,100	11,100	35,600	11,100
1999-04-27	11,130	11,300	11,050	11,300	47,200	11,300
1999-04-26	11,300	11,310	11,100	11,250	55,100	11,250
1999-04-23	11,400	11,430	11,280	11,300	46,400	11,300
1999-04-22	11,440	11,520	11,370	11,440	71,700	11,440
1999-04-21	11,370	11,370	11,100	11,250	43,000	11,250
1999-04-20	11,500	11,500	10,980	11,370	56,300	11,370
1999-04-19	11,610	11,630	11,300	11,500	92,200	11,500
1999-04-16	11,400	11,520	11,390	11,410	131,100	11,410
1999-04-15	11,090	11,500	11,070	11,490	106,200	11,490
1999-04-14	10,830	11,090	10,830	11,090	62,400	11,090
1999-04-13	10,820	11,010	10,810	10,830	27,600	10,830
1999-04-12	11,200	11,200	10,810	10,810	54,400	10,810
1999-04-09	11,450	11,450	11,270	11,270	70,400	11,270
1999-04-08	11,490	11,490	11,300	11,450	126,200	11,450
1999-04-07	11,370	11,490	11,290	11,490	76,900	11,490
1999-04-06	11,260	11,490	11,100	11,490	104,600	11,490
1999-04-05	11,500	11,500	11,260	11,260	136,100	11,260
1999-04-02	11,200	11,490	11,000	11,480	234,400	11,480
1999-04-01	10,800	11,170	10,800	11,040	326,700	11,040
1999-03-31	10,350	10,700	10,350	10,600	178,100	10,600
1999-03-30	10,200	10,210	10,150	10,150	87,700	10,150
1999-03-29	10,160	10,280	9,900	9,900	65,200	9,900
1999-03-26	10,280	10,280	10,150	10,160	44,600	10,160
1999-03-25	10,090	10,240	10,000	10,100	97,700	10,100
1999-03-24	10,000	10,040	9,860	10,020	102,100	10,020
1999-03-23	10,040	10,040	9,650	9,750	63,500	9,750
1999-03-19	9,650	9,700	9,600	9,640	83,900	9,640
1999-03-18	9,940	9,940	9,600	9,600	67,100	9,600
1999-03-17	9,940	10,020	9,560	9,840	126,500	9,840
1999-03-16	9,970	9,970	9,890	9,940	63,600	9,940
1999-03-15	9,950	9,990	9,910	9,980	60,900	9,980
1999-03-12	10,000	10,000	9,750	9,790	82,500	9,790
1999-03-11	9,860	10,000	9,850	9,970	78,100	9,970
1999-03-10	9,990	10,090	9,910	10,010	154,100	10,010
1999-03-09	9,880	9,930	9,850	9,910	93,800	9,910
1999-03-08	9,990	10,240	9,750	9,780	162,300	9,780
1999-03-05	9,650	9,950	9,650	9,920	244,300	9,920
1999-03-04	9,240	9,600	9,240	9,550	115,600	9,550
1999-03-03	9,290	9,290	9,100	9,230	42,800	9,230
1999-03-02	9,330	9,350	9,220	9,230	57,400	9,230
1999-03-01	9,630	9,640	9,330	9,330	58,600	9,330
1999-02-26	9,460	9,600	9,460	9,600	221,900	9,600
1999-02-25	9,210	9,400	9,200	9,360	185,300	9,360
1999-02-24	9,150	9,240	9,110	9,220	121,300	9,220
1999-02-23	9,100	9,120	9,060	9,080	58,100	9,080
1999-02-22	9,100	9,100	9,000	9,000	136,200	9,000
1999-02-19	9,050	9,070	9,000	9,050	139,100	9,050
1999-02-18	8,970	9,110	8,950	9,100	146,400	9,100
1999-02-17	8,980	8,990	8,870	8,970	49,700	8,970
1999-02-16	8,930	8,980	8,900	8,910	18,900	8,910
1999-02-15	8,840	8,940	8,800	8,910	30,900	8,910
1999-02-12	8,750	8,770	8,660	8,770	21,600	8,770
1999-02-10	8,750	8,750	8,630	8,730	19,500	8,730
1999-02-09	8,770	8,770	8,730	8,760	68,600	8,760
1999-02-08	8,760	8,780	8,740	8,770	59,300	8,770
1999-02-05	8,670	8,770	8,670	8,760	56,400	8,760
1999-02-04	8,660	8,680	8,600	8,670	114,400	8,670
1999-02-03	8,600	8,670	8,600	8,660	67,000	8,660
1999-02-02	8,660	8,660	8,600	8,660	23,300	8,660
1999-02-01	8,740	8,740	8,610	8,650	15,400	8,650
1999-01-29	8,600	8,650	8,530	8,610	49,900	8,610
1999-01-28	8,600	8,640	8,420	8,500	74,600	8,500
1999-01-27	8,570	8,650	8,570	8,600	49,800	8,600
1999-01-26	8,530	8,570	8,520	8,530	80,800	8,530
1999-01-25	8,450	8,500	8,430	8,450	51,700	8,450
1999-01-22	8,530	8,550	8,430	8,500	67,800	8,500
1999-01-21	8,240	8,450	8,180	8,320	105,200	8,320
1999-01-20	8,200	8,200	8,090	8,150	124,000	8,150
1999-01-19	8,050	8,100	8,020	8,050	191,200	8,050
1999-01-18	8,320	8,320	8,020	8,040	186,800	8,040
1999-01-14	8,530	8,530	8,280	8,340	56,800	8,340
1999-01-13	8,500	8,540	8,450	8,530	83,000	8,530
1999-01-12	8,560	8,560	8,460	8,540	85,100	8,540
1999-01-11	8,650	8,700	8,610	8,610	55,600	8,610
1999-01-08	8,700	8,840	8,670	8,750	49,700	8,750
1999-01-07	8,710	8,760	8,630	8,660	129,800	8,660
1999-01-06	8,900	8,900	8,660	8,700	128,500	8,700
1999-01-05	9,020	9,040	8,860	8,910	79,800	8,910
1999-01-04	9,090	9,100	9,020	9,020	12,000	9,020

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31