6273 SMC(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	15,100	15,100	14,400	14,700	42,100	14,700
2000-12-28	14,250	14,700	14,190	14,700	58,400	14,700
2000-12-27	14,050	14,450	13,770	14,450	159,000	14,450
2000-12-26	13,830	15,230	13,820	14,850	351,200	14,850
2000-12-25	12,290	13,400	12,290	13,230	281,300	13,230
2000-12-22	12,480	12,670	11,680	11,890	321,900	11,890
2000-12-21	12,500	12,700	12,100	12,500	249,700	12,500
2000-12-20	14,450	14,700	14,010	14,100	120,800	14,100
2000-12-19	15,530	15,540	14,800	15,250	139,800	15,250
2000-12-18	15,830	16,080	15,780	15,980	95,200	15,980
2000-12-15	15,750	16,300	15,750	16,030	75,900	16,030
2000-12-14	16,300	16,550	16,150	16,150	126,000	16,150
2000-12-13	16,800	16,900	16,460	16,500	54,100	16,500
2000-12-12	16,510	16,890	16,510	16,600	55,000	16,600
2000-12-11	16,440	16,890	16,210	16,640	87,700	16,640
2000-12-08	16,150	16,950	16,150	16,640	93,100	16,640
2000-12-07	16,400	17,080	16,320	16,750	86,800	16,750
2000-12-06	16,280	16,780	16,200	16,590	66,100	16,590
2000-12-05	16,450	16,450	16,080	16,080	48,900	16,080
2000-12-04	16,750	16,750	16,450	16,460	60,700	16,460
2000-12-01	15,800	17,100	15,790	17,100	87,500	17,100
2000-11-30	15,900	16,200	15,800	16,200	120,000	16,200
2000-11-29	15,710	15,980	15,450	15,530	78,800	15,530
2000-11-28	15,330	16,170	15,310	15,310	146,700	15,310
2000-11-27	15,400	16,130	15,400	15,930	136,500	15,930
2000-11-24	14,710	15,200	14,700	15,000	160,500	15,000
2000-11-22	15,360	15,430	15,000	15,110	111,300	15,110
2000-11-21	15,800	15,980	15,550	15,760	87,700	15,760
2000-11-20	15,990	16,100	15,800	15,850	48,500	15,850
2000-11-17	16,000	16,300	15,980	16,000	53,400	16,000
2000-11-16	16,410	16,420	15,800	16,000	49,200	16,000
2000-11-15	16,270	16,750	16,150	16,210	69,400	16,210
2000-11-14	15,570	16,000	15,500	15,670	88,900	15,670
2000-11-13	16,260	16,380	15,910	15,970	86,800	15,970
2000-11-10	16,850	17,190	16,740	16,860	77,700	16,860
2000-11-09	17,350	17,350	17,150	17,250	50,600	17,250
2000-11-08	17,060	17,700	17,060	17,450	85,900	17,450
2000-11-07	17,410	17,410	17,010	17,160	95,600	17,160
2000-11-06	16,800	17,440	16,800	17,210	121,200	17,210
2000-11-02	16,300	16,300	15,960	16,000	43,500	16,000
2000-11-01	16,240	16,400	15,800	16,400	70,600	16,400
2000-10-31	15,810	15,810	15,220	15,440	77,500	15,440
2000-10-30	16,570	16,590	16,100	16,110	55,600	16,110
2000-10-27	16,810	17,150	16,670	16,990	64,600	16,990
2000-10-26	16,200	16,390	16,010	16,320	95,900	16,320
2000-10-25	17,000	17,000	16,410	16,650	82,500	16,650
2000-10-24	17,200	17,520	17,050	17,350	52,000	17,350
2000-10-23	16,860	17,740	16,860	17,340	70,800	17,340
2000-10-20	17,370	17,450	17,060	17,060	95,200	17,060
2000-10-19	17,370	17,400	16,550	16,970	231,300	16,970
2000-10-18	17,570	17,690	16,570	16,570	160,800	16,570
2000-10-17	18,380	18,590	18,320	18,570	146,100	18,570
2000-10-16	18,180	18,450	18,180	18,180	91,900	18,180
2000-10-13	17,300	18,180	17,200	17,920	205,900	17,920
2000-10-12	17,750	18,180	17,750	17,830	166,500	17,830
2000-10-11	17,720	17,750	17,430	17,550	62,900	17,550
2000-10-10	18,000	18,240	17,750	17,750	171,600	17,750
2000-10-06	18,000	18,160	17,700	17,850	126,800	17,850
2000-10-05	18,050	18,070	17,820	18,000	204,500	18,000
2000-10-04	17,300	17,750	17,300	17,690	120,000	17,690
2000-10-03	16,900	17,150	16,670	17,100	205,200	17,100
2000-10-02	17,550	17,750	16,580	16,750	238,300	16,750
2000-09-29	17,690	18,280	17,300	18,150	241,300	18,150
2000-09-28	16,950	17,290	16,900	17,290	134,400	17,290
2000-09-27	16,450	17,100	16,350	16,750	170,900	16,750
2000-09-26	16,330	16,500	16,300	16,450	140,700	16,450
2000-09-25	16,680	16,850	16,150	16,150	146,800	16,150
2000-09-22	16,790	16,900	16,250	16,350	243,000	16,350
2000-09-21	17,840	17,840	17,130	17,590	157,400	17,590
2000-09-20	17,800	17,900	17,360	17,650	132,700	17,650
2000-09-19	16,800	17,610	16,700	17,200	153,600	17,200
2000-09-18	17,520	17,520	16,900	17,000	71,700	17,000
2000-09-14	17,680	17,820	17,000	17,400	159,800	17,400
2000-09-13	17,400	17,510	16,950	17,280	162,300	17,280
2000-09-12	17,120	17,600	17,050	17,280	179,800	17,280
2000-09-11	17,900	17,900	17,300	17,320	166,800	17,320
2000-09-08	18,100	18,450	17,910	17,980	213,900	17,980
2000-09-07	18,050	18,250	17,900	17,910	185,000	17,910
2000-09-06	18,120	18,400	18,030	18,030	167,800	18,030
2000-09-05	18,770	18,770	18,100	18,120	165,000	18,120
2000-09-04	19,030	19,030	18,530	18,570	169,500	18,570
2000-09-01	19,100	19,180	18,810	18,830	174,800	18,830
2000-08-31	19,560	19,700	18,900	18,900	73,400	18,900
2000-08-30	19,640	19,800	19,470	19,560	112,800	19,560
2000-08-29	19,950	19,990	19,420	19,440	151,000	19,440
2000-08-28	19,800	20,300	19,720	20,030	330,400	20,030
2000-08-25	19,350	19,540	19,300	19,500	82,500	19,500
2000-08-24	19,100	19,200	18,900	19,190	36,000	19,190
2000-08-23	19,520	19,520	19,000	19,350	101,300	19,350
2000-08-22	19,400	19,400	19,040	19,320	54,300	19,320
2000-08-21	19,490	19,600	19,350	19,480	77,400	19,480
2000-08-18	19,230	19,350	18,810	19,350	53,600	19,350
2000-08-17	19,500	19,500	19,250	19,250	73,100	19,250
2000-08-16	19,410	19,500	19,250	19,300	138,000	19,300
2000-08-15	19,000	19,250	18,610	19,230	147,400	19,230
2000-08-14	18,900	18,900	18,550	18,800	74,900	18,800
2000-08-11	18,780	18,940	18,780	18,900	76,800	18,900
2000-08-10	19,380	19,380	19,220	19,380	44,400	19,380
2000-08-09	19,130	19,430	19,060	19,390	129,900	19,390
2000-08-08	19,400	19,950	18,700	18,880	223,800	18,880
2000-08-07	19,600	19,600	19,100	19,200	106,900	19,200
2000-08-04	19,520	20,000	19,390	19,420	192,300	19,420
2000-08-03	19,590	21,190	19,470	20,500	331,700	20,500
2000-08-02	19,240	19,240	18,990	19,190	22,800	19,190
2000-08-01	19,500	19,600	18,690	19,250	74,600	19,250
2000-07-31	18,330	19,700	18,030	19,350	108,000	19,350
2000-07-28	19,050	19,050	18,100	18,340	97,600	18,340
2000-07-27	19,220	19,420	18,790	19,230	31,800	19,230
2000-07-26	19,500	19,990	19,500	19,800	90,300	19,800
2000-07-25	19,010	19,400	18,700	18,700	65,200	18,700
2000-07-24	19,190	19,550	19,190	19,410	79,400	19,410
2000-07-21	19,750	19,750	19,300	19,310	88,800	19,310
2000-07-19	19,200	19,600	19,010	19,600	85,200	19,600
2000-07-18	19,590	19,880	19,300	19,600	198,500	19,600
2000-07-17	19,380	19,610	19,320	19,360	85,100	19,360
2000-07-14	19,400	19,440	18,700	18,970	37,800	18,970
2000-07-13	19,700	19,800	19,210	19,600	87,500	19,600
2000-07-12	19,300	19,700	19,140	19,600	125,300	19,600
2000-07-11	18,490	18,700	18,030	18,700	63,700	18,700
2000-07-10	18,110	18,780	18,110	18,530	36,900	18,530
2000-07-07	18,700	18,700	18,040	18,100	95,200	18,100
2000-07-06	18,500	18,500	18,200	18,500	59,500	18,500
2000-07-05	18,850	19,010	18,690	18,690	61,900	18,690
2000-07-04	19,150	19,150	18,650	18,650	61,000	18,650
2000-07-03	19,150	19,190	18,900	18,950	55,900	18,950
2000-06-30	19,250	20,000	18,700	19,950	74,400	19,950
2000-06-29	19,600	19,600	19,000	19,300	48,800	19,300
2000-06-28	19,100	19,100	18,850	19,050	35,000	19,050
2000-06-27	18,980	19,150	18,320	18,500	35,100	18,500
2000-06-26	18,340	19,200	18,300	18,670	48,300	18,670
2000-06-23	18,510	18,540	17,600	18,140	96,700	18,140
2000-06-22	19,690	19,690	18,800	18,910	55,800	18,910
2000-06-21	18,580	19,600	18,300	19,290	69,400	19,290
2000-06-20	18,850	18,850	18,220	18,580	70,800	18,580
2000-06-19	17,680	17,700	17,500	17,650	96,600	17,650
2000-06-16	18,730	18,730	17,900	17,960	63,500	17,960
2000-06-15	18,990	18,990	18,660	18,720	66,100	18,720
2000-06-14	19,100	19,300	18,050	18,400	162,900	18,400
2000-06-13	19,630	20,080	19,100	19,300	79,900	19,300
2000-06-12	19,380	19,880	19,310	19,700	71,900	19,700
2000-06-09	18,490	19,200	18,410	19,000	73,800	19,000
2000-06-08	19,590	19,590	18,200	18,200	31,100	18,200
2000-06-07	19,200	19,800	18,820	18,820	72,300	18,820
2000-06-06	19,820	19,820	18,800	18,800	40,700	18,800
2000-06-05	20,430	20,430	19,510	19,620	43,500	19,620
2000-06-02	19,610	20,000	19,370	19,830	82,200	19,830
2000-06-01	17,090	19,800	16,910	19,610	279,500	19,610
2000-05-31	18,350	18,990	18,120	18,890	84,100	18,890
2000-05-30	17,520	17,690	17,100	17,150	144,100	17,150
2000-05-29	17,800	17,800	17,300	17,350	52,900	17,350
2000-05-26	16,610	17,090	16,610	16,960	103,900	16,960
2000-05-25	16,600	17,150	16,300	16,310	330,900	16,310
2000-05-24	16,280	16,280	16,280	16,280	130,600	16,280
2000-05-23	17,900	18,400	17,900	18,280	112,900	18,280
2000-05-22	18,090	18,350	17,960	18,100	60,100	18,100
2000-05-19	19,190	19,390	18,600	19,210	42,800	19,210
2000-05-18	20,000	20,000	19,600	19,990	79,400	19,990
2000-05-17	20,000	20,000	19,600	19,830	86,000	19,830
2000-05-16	19,880	20,000	19,300	19,800	213,300	19,800
2000-05-15	21,100	21,100	20,100	20,480	176,300	20,480
2000-05-12	19,840	20,800	19,800	20,700	121,400	20,700
2000-05-11	18,650	19,220	18,650	18,840	52,200	18,840
2000-05-10	20,250	20,300	18,800	19,650	135,200	19,650
2000-05-09	20,990	21,090	20,520	20,650	76,800	20,650
2000-05-08	21,400	21,550	20,790	21,000	71,000	21,000
2000-05-02	21,510	21,990	21,500	21,600	70,700	21,600
2000-05-01	22,000	22,140	21,700	21,710	58,500	21,710
2000-04-28	21,500	22,000	21,100	21,500	120,600	21,500
2000-04-27	20,670	21,300	20,270	21,100	120,500	21,100
2000-04-26	20,040	20,890	19,900	20,680	95,000	20,680
2000-04-25	20,790	20,800	20,000	20,240	66,400	20,240
2000-04-24	21,000	21,000	20,170	20,800	60,200	20,800
2000-04-21	20,460	20,800	19,750	20,790	79,300	20,790
2000-04-20	19,400	20,660	19,300	20,660	168,800	20,660
2000-04-19	18,700	19,150	18,500	18,650	80,600	18,650
2000-04-18	19,000	19,150	17,600	18,300	130,400	18,300
2000-04-17	18,650	18,660	17,850	17,850	175,700	17,850
2000-04-14	19,760	20,000	19,610	19,850	127,900	19,850
2000-04-13	21,260	21,260	20,100	20,360	75,300	20,360
2000-04-12	20,600	21,050	20,500	20,860	55,600	20,860
2000-04-11	20,750	22,020	20,750	20,800	64,500	20,800
2000-04-10	21,090	21,610	20,720	21,150	73,000	21,150
2000-04-07	20,520	21,300	20,380	21,300	147,200	21,300
2000-04-06	21,000	22,080	20,800	21,520	139,700	21,520
2000-04-05	21,500	21,500	20,200	20,200	70,500	20,200
2000-04-04	22,180	22,180	21,000	21,300	150,900	21,300
2000-04-03	21,300	22,200	20,800	21,980	158,600	21,980
2000-03-31	20,430	23,250	20,250	21,500	107,100	21,500
2000-03-30	22,050	22,300	21,250	21,250	151,800	21,250
2000-03-29	21,290	23,490	21,290	23,250	114,600	23,250
2000-03-28	19,990	21,680	19,990	21,500	76,500	21,500
2000-03-27	20,000	20,000	18,920	19,700	109,500	19,700
2000-03-24	20,990	20,990	19,990	19,990	91,200	19,990
2000-03-23	21,750	21,750	20,120	20,860	79,200	20,860
2000-03-22	22,000	22,000	20,600	21,800	80,100	21,800
2000-03-21	21,490	22,000	21,090	22,000	110,300	22,000
2000-03-17	21,400	21,500	20,000	21,290	200,600	21,290
2000-03-16	19,500	21,000	19,400	21,000	255,000	21,000
2000-03-15	18,200	19,010	17,870	19,000	248,800	19,000
2000-03-14	18,000	18,000	17,500	18,000	198,600	18,000
2000-03-13	18,610	18,610	17,300	18,000	138,100	18,000
2000-03-10	17,180	18,210	17,180	18,210	233,000	18,210
2000-03-09	19,010	19,020	18,180	18,180	65,700	18,180
2000-03-08	20,000	20,000	19,010	19,020	66,900	19,020
2000-03-07	20,000	20,100	19,750	20,000	77,100	20,000
2000-03-06	20,400	20,400	19,820	19,850	56,500	19,850
2000-03-03	20,250	20,250	19,970	20,000	92,200	20,000
2000-03-02	20,000	20,150	19,850	19,850	73,800	19,850
2000-03-01	20,200	20,210	19,300	19,840	90,100	19,840
2000-02-29	20,590	20,590	20,000	20,400	111,000	20,400
2000-02-28	21,700	21,900	21,010	21,010	67,000	21,010
2000-02-25	21,900	21,900	21,150	21,500	57,200	21,500
2000-02-24	21,750	22,210	21,750	22,000	100,900	22,000
2000-02-23	20,450	20,950	19,950	20,930	109,200	20,930
2000-02-22	21,300	21,350	20,850	20,850	70,700	20,850
2000-02-21	21,990	21,990	21,280	21,650	56,800	21,650
2000-02-18	21,760	22,130	21,750	22,010	90,300	22,010
2000-02-17	21,730	21,800	21,460	21,550	101,200	21,550
2000-02-16	21,800	21,800	21,010	21,530	52,800	21,530
2000-02-15	23,100	23,100	20,920	22,200	89,800	22,200
2000-02-14	22,500	22,800	21,700	21,700	102,200	21,700
2000-02-10	23,000	23,290	22,700	23,290	63,900	23,290
2000-02-09	23,990	23,990	23,150	23,370	47,500	23,370
2000-02-08	24,100	24,100	23,400	23,800	121,800	23,800
2000-02-07	22,110	23,110	22,110	23,100	55,900	23,100
2000-02-04	22,480	23,000	22,480	22,710	61,200	22,710
2000-02-03	22,800	22,800	20,630	21,880	93,900	21,880
2000-02-02	22,800	22,980	22,210	22,210	87,500	22,210
2000-02-01	22,780	22,780	21,900	22,200	42,400	22,200
2000-01-31	21,000	22,400	21,000	22,380	137,500	22,380
2000-01-28	22,400	23,100	21,600	21,600	110,400	21,600
2000-01-27	22,010	22,010	20,610	21,900	125,800	21,900
2000-01-26	19,010	21,010	19,000	21,010	135,100	21,010
2000-01-25	18,800	19,190	18,750	19,010	82,700	19,010
2000-01-24	19,000	19,160	18,930	19,000	56,800	19,000
2000-01-21	17,960	19,000	17,880	19,000	95,400	19,000
2000-01-20	18,290	18,510	17,800	18,000	100,100	18,000
2000-01-19	18,450	18,590	18,000	18,590	66,900	18,590
2000-01-18	19,580	19,580	19,210	19,250	40,600	19,250
2000-01-17	19,800	19,900	19,300	19,580	68,100	19,580
2000-01-14	19,500	19,520	18,200	19,000	51,900	19,000
2000-01-13	19,610	19,900	18,790	19,500	70,000	19,500
2000-01-12	18,730	19,600	18,700	18,810	76,900	18,810
2000-01-11	19,800	19,950	19,300	19,530	100,600	19,530
2000-01-07	18,100	19,000	18,100	19,000	64,900	19,000
2000-01-06	20,400	20,600	19,010	19,100	54,200	19,100
2000-01-05	20,680	20,900	20,290	20,530	105,600	20,530
2000-01-04	23,010	23,400	21,270	22,290	26,500	22,290

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