6273 SMC(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813,20013,68013,13013,34089,60013,340
2001-12-2712,90013,10012,86013,10047,60013,100
2001-12-2613,00013,04012,82012,89075,10012,890
2001-12-2512,80013,10012,66013,04070,70013,040
2001-12-2112,90013,05012,85012,97077,10012,970
2001-12-2013,28013,40013,07013,25090,90013,250
2001-12-1912,99013,20012,81012,810211,00012,810
2001-12-1813,28013,31012,81012,990132,10012,990
2001-12-1713,20013,36013,05013,080112,90013,080
2001-12-1413,45013,61013,17013,330314,70013,330
2001-12-1313,40013,76013,30013,460254,20013,460
2001-12-1213,30013,69013,11013,590253,60013,590
2001-12-1112,70012,78012,42012,700261,50012,700
2001-12-1013,00013,02012,62012,800256,60012,800
2001-12-0713,60013,70013,07013,380384,80013,380
2001-12-0613,59014,57013,55014,200563,20014,200
2001-12-0511,71012,60011,71012,590389,10012,590
2001-12-0412,00012,00011,48011,690294,00011,690
2001-12-0312,56012,56012,01012,060115,80012,060
2001-11-3012,22012,55012,18012,450176,90012,450
2001-11-2912,16012,33012,00012,050147,10012,050
2001-11-2812,50012,68012,21012,340180,50012,340
2001-11-2712,89013,33012,87013,300166,60013,300
2001-11-2612,87013,06012,72012,720111,30012,720
2001-11-2212,00012,23011,90012,00097,70012,000
2001-11-2112,01012,30011,90012,20094,50012,200
2001-11-2012,83012,83012,41012,410240,00012,410
2001-11-1912,10012,65012,00012,490201,80012,490
2001-11-1611,76012,31011,65011,700214,60011,700
2001-11-1511,29011,80011,29011,800266,30011,800
2001-11-1410,87011,00010,74010,890109,70010,890
2001-11-1310,33010,67010,33010,670274,70010,670
2001-11-1211,05011,10010,90011,050110,20011,050
2001-11-0911,20011,30011,16011,200127,60011,200
2001-11-0811,32011,52011,07011,200105,50011,200
2001-11-0711,50011,68011,31011,320174,90011,320
2001-11-0611,50011,63011,40011,450185,20011,450
2001-11-0511,15011,35011,05011,200116,10011,200
2001-11-0211,39011,65011,20011,350183,30011,350
2001-11-0111,15011,17010,89010,900134,70010,900
2001-10-3110,52010,82010,45010,550177,80010,550
2001-10-3011,14011,15010,85011,050110,90011,050
2001-10-2911,70011,80011,31011,31072,00011,310
2001-10-2611,30011,79011,30011,700118,10011,700
2001-10-2511,40011,65011,29011,410287,20011,410
2001-10-2411,64011,82011,44011,600175,30011,600
2001-10-2311,64011,64011,27011,620133,20011,620
2001-10-2211,35011,39011,14011,24092,60011,240
2001-10-1911,63011,69011,40011,650141,80011,650
2001-10-1811,43011,78011,26011,540233,20011,540
2001-10-1710,93011,53010,81011,420276,10011,420
2001-10-1610,55010,76010,50010,69093,80010,690
2001-10-1510,52010,80010,40010,800258,70010,800
2001-10-1210,89011,08010,57010,720237,70010,720
2001-10-1110,59010,90010,47010,900160,30010,900
2001-10-1010,85010,85010,07010,080155,20010,080
2001-10-0910,85011,10010,61010,770268,30010,770
2001-10-0510,81010,89010,60010,870196,50010,870
2001-10-0410,61010,61010,14010,29091,10010,290
2001-10-0310,49011,09010,03010,050245,00010,050
2001-10-029,99010,6009,81010,600280,10010,600
2001-10-019,3309,6009,1509,600168,9009,600
2001-09-289,5509,5809,1009,390116,5009,390
2001-09-279,1009,5809,0209,300223,9009,300
2001-09-269,3009,3008,4009,000292,9009,000
2001-09-259,1809,4009,0709,400228,8009,400
2001-09-218,5008,7308,4908,500226,3008,500
2001-09-208,5008,8908,3308,400443,3008,400
2001-09-198,7909,6808,7909,250289,0009,250
2001-09-189,5009,7509,2009,290262,3009,290
2001-09-179,9509,9509,3309,400189,9009,400
2001-09-1410,09010,3009,83010,210124,00010,210
2001-09-139,7909,8509,3009,810105,9009,810
2001-09-129,3009,8109,3009,59075,5009,590
2001-09-1110,29010,34010,14010,300137,10010,300
2001-09-1010,41010,58010,29010,400185,70010,400
2001-09-0710,25010,80010,25010,610183,20010,610
2001-09-0610,97011,08010,74010,950167,80010,950
2001-09-0511,05011,80010,80011,100666,30011,100
2001-09-049,90010,2909,88010,250289,30010,250
2001-09-0310,80010,80010,15010,180171,00010,180
2001-08-3111,17011,37010,65010,840173,80010,840
2001-08-3011,19011,45010,92010,970220,60010,970
2001-08-2911,18011,30010,82011,150138,80011,150
2001-08-2811,46011,53010,80011,210118,70011,210
2001-08-2711,05011,70011,02011,450202,50011,450
2001-08-2411,00011,05010,75010,85085,70010,850
2001-08-2310,55010,85010,51010,780106,60010,780
2001-08-2210,90011,20010,65010,750162,10010,750
2001-08-2110,58010,97010,50010,710216,70010,710
2001-08-2010,89010,89010,44010,780117,30010,780
2001-08-1710,61011,19010,48011,070166,70011,070
2001-08-1610,35010,56010,11010,410214,40010,410
2001-08-1511,50011,67011,34011,350140,60011,350
2001-08-1410,90011,66010,72011,300196,10011,300
2001-08-1311,60011,75011,05011,060170,00011,060
2001-08-1012,22012,26011,85011,98065,80011,980
2001-08-0912,40012,40011,82011,82090,20011,820
2001-08-0812,66012,68012,50012,58084,60012,580
2001-08-0712,70012,70012,36012,46068,20012,460
2001-08-0612,90012,90012,33012,51052,00012,510
2001-08-0312,79012,90012,60012,70097,10012,700
2001-08-0212,37012,95012,17012,700176,20012,700
2001-08-0111,85012,18011,75011,970189,60011,970
2001-07-3111,50011,78011,41011,650228,80011,650
2001-07-3012,01012,01011,60011,700135,00011,700
2001-07-2712,10012,18011,80012,00095,60012,000
2001-07-2612,44012,44012,21012,22056,60012,220
2001-07-2512,46012,46012,31012,44094,30012,440
2001-07-2412,25012,35012,12012,260118,10012,260
2001-07-2312,00012,45011,40012,450161,60012,450
2001-07-1912,46012,46012,01012,400111,50012,400
2001-07-1812,12012,28011,67011,86095,40011,860
2001-07-1712,72012,72012,35012,50055,90012,500
2001-07-1612,65012,90012,63012,72019,10012,720
2001-07-1313,03013,03012,72012,80051,90012,800
2001-07-1212,52012,72012,32012,63097,40012,630
2001-07-1113,17013,17012,52012,59050,60012,590
2001-07-1012,75013,11012,65012,97079,60012,970
2001-07-0912,83013,19012,41012,950197,30012,950
2001-07-0612,95012,95012,57012,630105,80012,630
2001-07-0513,10013,17012,98013,00097,10013,000
2001-07-0413,33013,33012,98013,080149,00013,080
2001-07-0313,36013,57013,03013,130145,80013,130
2001-07-0213,55013,55013,19013,370108,40013,370
2001-06-2913,75013,76013,31013,35092,30013,350
2001-06-2813,75013,80013,23013,350165,10013,350
2001-06-2713,69013,99013,54013,690226,00013,690
2001-06-2614,43014,46013,86013,890150,20013,890
2001-06-2514,95014,95014,22014,45091,80014,450
2001-06-2214,65014,93014,53014,910123,40014,910
2001-06-2114,59014,75014,02014,450122,60014,450
2001-06-2014,00014,00013,71013,99074,50013,990
2001-06-1913,80014,10013,65013,840103,00013,840
2001-06-1814,18014,18013,81013,970100,70013,970
2001-06-1514,00014,22013,85014,120212,80014,120
2001-06-1414,20014,48014,00014,30095,70014,300
2001-06-1314,53014,53014,18014,210285,80014,210
2001-06-1214,51014,65014,50014,500140,00014,500
2001-06-1115,10015,10014,57014,650128,50014,650
2001-06-0815,10015,30015,01015,080260,20015,080
2001-06-0715,29015,35015,09015,200106,70015,200
2001-06-0615,25015,40015,15015,200118,80015,200
2001-06-0515,04015,04014,80014,950162,00014,950
2001-06-0414,90014,99014,80014,930131,30014,930
2001-06-0114,75015,00014,72014,900150,30014,900
2001-05-3114,50014,70014,20014,350334,20014,350
2001-05-3015,30015,57014,71015,300449,90015,300
2001-05-2915,06015,68015,00015,300294,00015,300
2001-05-2814,20014,78014,20014,660112,00014,660
2001-05-2514,05014,14013,95014,00066,50014,000
2001-05-2414,10014,19013,95014,040113,30014,040
2001-05-2314,50014,80014,21014,210102,70014,210
2001-05-2214,81014,81014,30014,30063,00014,300
2001-05-2114,01014,59014,01014,580126,30014,580
2001-05-1814,29014,60014,10014,370185,10014,370
2001-05-1714,11014,38013,75014,300194,80014,300
2001-05-1614,24014,35014,03014,100165,50014,100
2001-05-1514,30014,73014,21014,730204,50014,730
2001-05-1414,90015,00014,48014,700150,50014,700
2001-05-1115,20015,59014,82014,990190,00014,990
2001-05-1015,15015,15014,61015,000200,50015,000
2001-05-0915,80015,80015,13015,750212,90015,750
2001-05-0816,02016,02015,60015,940216,80015,940
2001-05-0715,30016,01015,30015,700201,60015,700
2001-05-0214,93015,30014,75015,300155,90015,300
2001-05-0114,60014,80014,35014,600152,20014,600
2001-04-2714,64014,65014,23014,650109,50014,650
2001-04-2614,70014,70014,49014,65079,50014,650
2001-04-2514,20014,59014,20014,440112,70014,440
2001-04-2413,99014,30013,85014,000102,80014,000
2001-04-2314,12014,32013,90014,090156,20014,090
2001-04-2014,47014,49014,14014,300155,90014,300
2001-04-1915,00015,00014,11014,270255,70014,270
2001-04-1813,30014,22013,30013,750196,40013,750
2001-04-1713,28013,47013,08013,200121,90013,200
2001-04-1613,50013,80013,45013,68048,00013,680
2001-04-1313,93013,99013,33013,700158,50013,700
2001-04-1214,60014,85013,72013,930206,50013,930
2001-04-1113,78014,00013,50014,000183,40014,000
2001-04-1014,00014,21013,20013,580125,70013,580
2001-04-0914,00014,11013,90014,000108,80014,000
2001-04-0615,00015,20014,33014,330128,70014,330
2001-04-0514,60015,05014,60015,000137,30015,000
2001-04-0414,30014,78014,25014,600104,10014,600
2001-04-0314,16014,64014,16014,460107,70014,460
2001-04-0214,40014,40013,80014,010133,80014,010
2001-03-3014,81015,18014,70014,700148,40014,700
2001-03-2915,79015,79014,61014,610106,30014,610
2001-03-2815,80015,98015,50015,840166,60015,840
2001-03-2715,51015,89015,40015,890155,80015,890
2001-03-2614,35015,59014,35015,500199,80015,500
2001-03-2314,15014,70014,07014,350149,00014,350
2001-03-2214,00014,47013,99014,350191,50014,350
2001-03-2113,49014,20013,44014,200266,00014,200
2001-03-1913,25013,49013,25013,360215,80013,360
2001-03-1613,03013,25012,95013,110258,90013,110
2001-03-1512,00012,99011,80012,990253,70012,990
2001-03-1412,60012,70012,45012,630191,90012,630
2001-03-1311,80012,00011,30011,600118,80011,600
2001-03-1211,90012,29011,90012,000110,60012,000
2001-03-0912,22012,50012,17012,280175,40012,280
2001-03-0812,60012,91012,36012,900116,90012,900
2001-03-0713,00013,02012,70013,020261,70013,020
2001-03-0612,42012,80012,42012,80075,00012,800
2001-03-0512,40012,69011,90012,350135,70012,350
2001-03-0212,40012,60012,30012,300284,50012,300
2001-03-0112,58012,80012,00012,000148,40012,000
2001-02-2812,64012,98012,64012,980156,60012,980
2001-02-2712,85013,04012,77013,040196,20013,040
2001-02-2612,95012,95012,50012,500115,30012,500
2001-02-2312,78012,93012,78012,890118,70012,890
2001-02-2212,85012,99012,79012,900219,10012,900
2001-02-2113,20013,31012,95013,050145,20013,050
2001-02-2013,11013,50013,11013,500143,60013,500
2001-02-1913,63013,67013,38013,500177,10013,500
2001-02-1613,12014,48012,92013,630397,80013,630
2001-02-1512,40013,22012,40012,920166,40012,920
2001-02-1411,75012,20011,49012,200397,40012,200
2001-02-1313,70013,90012,66012,750167,40012,750
2001-02-0913,04013,48012,90013,100136,70013,100
2001-02-0813,60013,70012,47013,640242,70013,640
2001-02-0713,99014,20013,51014,200131,90014,200
2001-02-0614,41014,42014,19014,33061,50014,330
2001-02-0514,56014,81014,56014,810125,80014,810
2001-02-0214,72014,99014,70014,71098,20014,710
2001-02-0114,50014,92014,41014,92069,00014,920
2001-01-3114,84014,95014,30014,95089,10014,950
2001-01-3014,73014,73014,49014,64068,50014,640
2001-01-2914,55014,79014,43014,53053,10014,530
2001-01-2614,88015,19014,76014,95084,00014,950
2001-01-2514,90014,90014,40014,68031,40014,680
2001-01-2414,55015,00014,55014,84097,80014,840
2001-01-2314,59014,70014,28014,50098,80014,500
2001-01-2214,70015,15014,70014,990114,70014,990
2001-01-1915,54015,55014,80014,800113,80014,800
2001-01-1815,20015,65015,10015,540148,90015,540
2001-01-1714,65014,67014,47014,600107,60014,600
2001-01-1615,00015,14014,90015,050143,80015,050
2001-01-1514,32015,11014,30014,900113,50014,900
2001-01-1213,81014,34013,61014,190120,20014,190
2001-01-1113,75014,10012,82013,990134,60013,990
2001-01-1013,50013,60013,21013,550226,00013,550
2001-01-0914,80014,80014,10014,200119,20014,200
2001-01-0514,60015,00014,50015,000114,50015,000
2001-01-0415,20015,40014,82015,20081,10015,200

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