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
1999-12-3023,00023,30022,10022,61028,80022,610
1999-12-2923,20024,00022,40024,00083,50024,000
1999-12-2820,80022,00020,60022,000108,30022,000
1999-12-2720,30020,35019,59019,80047,60019,800
1999-12-2420,50020,70019,51020,30056,90020,300
1999-12-2219,85021,00019,66020,100114,60020,100
1999-12-2119,50019,59019,20019,45057,60019,450
1999-12-2019,49019,80019,29019,65076,80019,650
1999-12-1719,50021,00019,50020,29079,30020,290
1999-12-1619,21019,35019,05019,20076,00019,200
1999-12-1520,00020,40019,59019,990100,90019,990
1999-12-1419,55020,80019,40020,190153,60020,190
1999-12-1319,79019,79019,55019,64078,70019,640
1999-12-1018,74019,79018,74019,790161,70019,790
1999-12-0918,90019,00018,85018,94067,80018,940
1999-12-0818,98018,99018,51018,61068,70018,610
1999-12-0718,50018,58018,22018,48094,20018,480
1999-12-0618,09018,90018,09018,78083,90018,780
1999-12-0319,10019,10018,05018,29085,70018,290
1999-12-0217,99018,19017,70017,70086,30017,700
1999-12-0119,22019,75018,55018,990166,20018,990
1999-11-3019,00019,34017,80018,02083,80018,020
1999-11-2918,54019,20018,48019,000117,00019,000
1999-11-2618,41019,43018,40019,34092,40019,340
1999-11-2518,80018,80018,10018,50046,60018,500
1999-11-2419,20019,50018,50019,000110,30019,000
1999-11-2219,79019,80019,50019,52067,40019,520
1999-11-1919,60019,79019,58019,78078,80019,780
1999-11-1819,00019,69018,50019,60082,80019,600
1999-11-1719,80019,80018,80019,00057,80019,000
1999-11-1619,00019,49018,81019,21081,10019,210
1999-11-1518,39019,51018,39019,10061,80019,100
1999-11-1218,91019,80018,50019,79043,80019,790
1999-11-1119,90019,99019,65019,71081,80019,710
1999-11-1019,30020,50019,00020,50080,10020,500
1999-11-0919,49019,70019,10019,10042,00019,100
1999-11-0819,21019,90019,10019,79076,00019,790
1999-11-0518,19019,40018,06018,80086,10018,800
1999-11-0418,00018,40017,75017,86090,20017,860
1999-11-0217,39017,99017,39017,90047,80017,900
1999-11-0117,75017,80017,19017,39067,50017,390
1999-10-2917,65017,74017,28017,590120,30017,590
1999-10-2816,89017,55016,85017,40053,50017,400
1999-10-2717,00017,09016,79016,90044,80016,900
1999-10-2617,00017,41016,90017,21079,30017,210
1999-10-2517,00017,35016,70017,35082,00017,350
1999-10-2215,81017,00015,81017,00077,00017,000
1999-10-2116,09016,30016,00016,01047,40016,010
1999-10-2016,40016,40015,95016,12042,00016,120
1999-10-1916,05016,45015,96016,18072,70016,180
1999-10-1815,65015,93015,20015,85049,50015,850
1999-10-1516,90016,91016,30016,400111,30016,400
1999-10-1416,45016,65016,36016,57059,30016,570
1999-10-1316,50016,80016,40016,570103,20016,570
1999-10-1216,33016,60016,33016,380185,70016,380
1999-10-0815,81015,94015,69015,730165,40015,730
1999-10-0715,48015,64015,31015,610130,10015,610
1999-10-0615,00015,10014,81015,080102,00015,080
1999-10-0514,90015,00014,65014,70074,40014,700
1999-10-0415,00015,20014,60014,800104,40014,800
1999-10-0115,00015,37015,00015,200137,30015,200
1999-09-3014,60015,00014,60015,000140,30015,000
1999-09-2914,84014,85014,70014,80055,20014,800
1999-09-2814,81015,20014,81015,000124,40015,000
1999-09-2715,10015,10014,80014,80064,20014,800
1999-09-2415,08015,16014,80015,16098,50015,160
1999-09-2215,83016,00015,83015,88072,10015,880
1999-09-2115,80016,69015,77016,680123,90016,680
1999-09-2016,50016,59015,99015,99090,60015,990
1999-09-1715,20015,76015,15015,76038,00015,760
1999-09-1615,15016,00015,10016,000142,40016,000
1999-09-1416,59016,59016,01016,55050,40016,550
1999-09-1316,59016,60016,00016,590129,10016,590
1999-09-1016,69016,70016,39016,680118,40016,680
1999-09-0916,26016,95016,26016,86043,40016,860
1999-09-0816,70016,71016,21016,25060,70016,250
1999-09-0716,80016,80016,51016,51061,00016,510
1999-09-0617,30017,30016,61016,80033,70016,800
1999-09-0317,00017,19016,70016,70052,00016,700
1999-09-0217,00017,30016,89016,89085,40016,890
1999-09-0116,70017,15016,46017,000118,10017,000
1999-08-3116,51017,10016,51016,700145,40016,700
1999-08-3016,40016,50016,25016,50042,50016,500
1999-08-2715,99016,81015,95016,480127,90016,480
1999-08-2615,27016,20015,15015,99087,00015,990
1999-08-2515,21015,40015,00015,00046,50015,000
1999-08-2415,04015,50015,04015,21036,00015,210
1999-08-2315,40015,52015,04015,04028,00015,040
1999-08-2015,40015,44015,20015,44044,10015,440
1999-08-1915,08015,51015,08015,40042,40015,400
1999-08-1815,40015,60015,00015,00077,00015,000
1999-08-1715,68015,68015,30015,30073,90015,300
1999-08-1615,15015,70015,10015,690125,90015,690
1999-08-1315,00015,15014,88015,05087,10015,050
1999-08-1214,50014,97014,45014,960149,10014,960
1999-08-1114,30014,41014,27014,31097,90014,310
1999-08-1014,50014,60014,30014,490119,50014,490
1999-08-0914,00014,15013,95014,15099,20014,150
1999-08-0613,55013,64013,47013,600134,30013,600
1999-08-0513,81013,89013,50013,56067,70013,560
1999-08-0413,95014,10013,86013,900230,40013,900
1999-08-0313,65013,88013,64013,750168,00013,750
1999-08-0214,00014,01013,75013,750134,90013,750
1999-07-3014,10014,11014,03014,100102,30014,100
1999-07-2914,05014,20013,90014,100179,90014,100
1999-07-2813,45014,00013,30013,950199,30013,950
1999-07-2713,53013,53013,36013,400113,30013,400
1999-07-2613,50013,62013,49013,530172,10013,530
1999-07-2313,50013,50013,28013,360141,30013,360
1999-07-2213,40013,89013,36013,600128,30013,600
1999-07-2113,40014,38013,39014,380205,00014,380
1999-07-1915,64015,65014,95015,20084,60015,200
1999-07-1616,50016,80015,70015,95044,30015,950
1999-07-1515,78016,20015,78016,20069,00016,200
1999-07-1415,75015,85015,71015,71057,70015,710
1999-07-1316,20016,38015,47015,55074,70015,550
1999-07-1215,70016,14015,70015,900117,10015,900
1999-07-0915,61015,71015,61015,70079,10015,700
1999-07-0816,50016,50016,30016,40065,70016,400
1999-07-0716,50017,00016,49016,620227,00016,620
1999-07-0616,95017,00016,56016,700190,60016,700
1999-07-0516,00016,36015,70016,350126,40016,350
1999-07-0214,70015,60014,70015,300141,90015,300
1999-07-0114,15014,30014,00014,20089,40014,200
1999-06-3014,00014,00013,55013,550130,20013,550
1999-06-2914,00014,00013,30013,44068,30013,440
1999-06-2813,49013,49012,99013,21035,30013,210
1999-06-2513,60013,69013,20013,30072,90013,300
1999-06-2413,70013,71013,30013,40065,60013,400
1999-06-2313,93014,01013,80013,80073,10013,800
1999-06-2213,98014,00013,84014,000119,60014,000
1999-06-2113,50013,69013,43013,60076,20013,600
1999-06-1813,78013,78013,37013,43097,20013,430
1999-06-1713,35013,90013,34013,380182,60013,380
1999-06-1612,75013,00012,71012,75096,10012,750
1999-06-1512,95012,95012,61012,75070,30012,750
1999-06-1413,01013,08012,85012,85075,70012,850
1999-06-1112,50013,50012,48013,190344,10013,190
1999-06-1011,91012,20011,81012,190122,90012,190
1999-06-0911,80011,89011,70011,700113,20011,700
1999-06-0811,85012,00011,79012,000152,50012,000
1999-06-0711,75011,92011,70011,900171,20011,900
1999-06-0411,69011,75011,62011,75093,10011,750
1999-06-0311,65011,68011,52011,55048,60011,550
1999-06-0211,48011,60011,45011,54096,30011,540
1999-06-0111,14011,29011,11011,29052,90011,290
1999-05-3111,18011,25010,82010,82085,40010,820
1999-05-2811,13011,26011,01011,02042,70011,020
1999-05-2711,20011,31011,15011,29024,40011,290
1999-05-2611,30011,49011,20011,24043,30011,240
1999-05-2511,45011,59011,39011,39041,30011,390
1999-05-2411,40011,50011,40011,45028,50011,450
1999-05-2111,50011,70011,50011,600104,80011,600
1999-05-2011,24011,59011,24011,380101,30011,380
1999-05-1911,30011,34011,20011,20034,00011,200
1999-05-1811,40011,40011,10011,10062,90011,100
1999-05-1711,07011,31011,05011,20097,70011,200
1999-05-1411,50011,50011,42011,47050,70011,470
1999-05-1311,71011,71011,50011,62040,00011,620
1999-05-1211,74011,74011,65011,71041,40011,710
1999-05-1111,75011,79011,65011,78092,90011,780
1999-05-1011,59011,70011,56011,700125,50011,700
1999-05-0711,60011,60011,49011,550164,00011,550
1999-05-0611,41011,60011,33011,570115,60011,570
1999-04-3011,30011,30010,99011,01066,30011,010
1999-04-2811,45011,45011,10011,10035,60011,100
1999-04-2711,13011,30011,05011,30047,20011,300
1999-04-2611,30011,31011,10011,25055,10011,250
1999-04-2311,40011,43011,28011,30046,40011,300
1999-04-2211,44011,52011,37011,44071,70011,440
1999-04-2111,37011,37011,10011,25043,00011,250
1999-04-2011,50011,50010,98011,37056,30011,370
1999-04-1911,61011,63011,30011,50092,20011,500
1999-04-1611,40011,52011,39011,410131,10011,410
1999-04-1511,09011,50011,07011,490106,20011,490
1999-04-1410,83011,09010,83011,09062,40011,090
1999-04-1310,82011,01010,81010,83027,60010,830
1999-04-1211,20011,20010,81010,81054,40010,810
1999-04-0911,45011,45011,27011,27070,40011,270
1999-04-0811,49011,49011,30011,450126,20011,450
1999-04-0711,37011,49011,29011,49076,90011,490
1999-04-0611,26011,49011,10011,490104,60011,490
1999-04-0511,50011,50011,26011,260136,10011,260
1999-04-0211,20011,49011,00011,480234,40011,480
1999-04-0110,80011,17010,80011,040326,70011,040
1999-03-3110,35010,70010,35010,600178,10010,600
1999-03-3010,20010,21010,15010,15087,70010,150
1999-03-2910,16010,2809,9009,90065,2009,900
1999-03-2610,28010,28010,15010,16044,60010,160
1999-03-2510,09010,24010,00010,10097,70010,100
1999-03-2410,00010,0409,86010,020102,10010,020
1999-03-2310,04010,0409,6509,75063,5009,750
1999-03-199,6509,7009,6009,64083,9009,640
1999-03-189,9409,9409,6009,60067,1009,600
1999-03-179,94010,0209,5609,840126,5009,840
1999-03-169,9709,9709,8909,94063,6009,940
1999-03-159,9509,9909,9109,98060,9009,980
1999-03-1210,00010,0009,7509,79082,5009,790
1999-03-119,86010,0009,8509,97078,1009,970
1999-03-109,99010,0909,91010,010154,10010,010
1999-03-099,8809,9309,8509,91093,8009,910
1999-03-089,99010,2409,7509,780162,3009,780
1999-03-059,6509,9509,6509,920244,3009,920
1999-03-049,2409,6009,2409,550115,6009,550
1999-03-039,2909,2909,1009,23042,8009,230
1999-03-029,3309,3509,2209,23057,4009,230
1999-03-019,6309,6409,3309,33058,6009,330
1999-02-269,4609,6009,4609,600221,9009,600
1999-02-259,2109,4009,2009,360185,3009,360
1999-02-249,1509,2409,1109,220121,3009,220
1999-02-239,1009,1209,0609,08058,1009,080
1999-02-229,1009,1009,0009,000136,2009,000
1999-02-199,0509,0709,0009,050139,1009,050
1999-02-188,9709,1108,9509,100146,4009,100
1999-02-178,9808,9908,8708,97049,7008,970
1999-02-168,9308,9808,9008,91018,9008,910
1999-02-158,8408,9408,8008,91030,9008,910
1999-02-128,7508,7708,6608,77021,6008,770
1999-02-108,7508,7508,6308,73019,5008,730
1999-02-098,7708,7708,7308,76068,6008,760
1999-02-088,7608,7808,7408,77059,3008,770
1999-02-058,6708,7708,6708,76056,4008,760
1999-02-048,6608,6808,6008,670114,4008,670
1999-02-038,6008,6708,6008,66067,0008,660
1999-02-028,6608,6608,6008,66023,3008,660
1999-02-018,7408,7408,6108,65015,4008,650
1999-01-298,6008,6508,5308,61049,9008,610
1999-01-288,6008,6408,4208,50074,6008,500
1999-01-278,5708,6508,5708,60049,8008,600
1999-01-268,5308,5708,5208,53080,8008,530
1999-01-258,4508,5008,4308,45051,7008,450
1999-01-228,5308,5508,4308,50067,8008,500
1999-01-218,2408,4508,1808,320105,2008,320
1999-01-208,2008,2008,0908,150124,0008,150
1999-01-198,0508,1008,0208,050191,2008,050
1999-01-188,3208,3208,0208,040186,8008,040
1999-01-148,5308,5308,2808,34056,8008,340
1999-01-138,5008,5408,4508,53083,0008,530
1999-01-128,5608,5608,4608,54085,1008,540
1999-01-118,6508,7008,6108,61055,6008,610
1999-01-088,7008,8408,6708,75049,7008,750
1999-01-078,7108,7608,6308,660129,8008,660
1999-01-068,9008,9008,6608,700128,5008,700
1999-01-059,0209,0408,8608,91079,8008,910
1999-01-049,0909,1009,0209,02012,0009,020

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