6273 SMC(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	11,010	11,140	10,910	11,140	45,600	11,140
2002-12-27	11,110	11,200	11,070	11,180	63,000	11,180
2002-12-26	11,030	11,180	10,990	11,150	114,300	11,150
2002-12-25	10,970	11,060	10,930	10,960	88,600	10,960
2002-12-24	11,190	11,190	11,010	11,150	126,200	11,150
2002-12-20	11,210	11,210	10,960	10,990	132,900	10,990
2002-12-19	10,960	11,200	10,830	11,200	169,200	11,200
2002-12-18	11,050	11,170	10,910	10,960	205,600	10,960
2002-12-17	10,870	11,280	10,870	11,180	167,600	11,180
2002-12-16	10,530	10,900	10,530	10,850	167,100	10,850
2002-12-13	11,110	11,190	10,600	10,730	278,200	10,730
2002-12-12	11,130	11,230	11,100	11,190	133,300	11,190
2002-12-11	11,300	11,320	10,970	11,000	178,900	11,000
2002-12-10	10,910	11,270	10,860	10,960	175,300	10,960
2002-12-09	10,970	11,340	10,910	10,980	144,100	10,980
2002-12-06	11,190	11,200	10,920	10,960	117,500	10,960
2002-12-05	10,860	11,400	10,820	11,180	256,400	11,180
2002-12-04	11,170	11,170	10,760	10,970	193,900	10,970
2002-12-03	11,590	11,610	11,250	11,280	151,800	11,280
2002-12-02	11,460	11,610	11,300	11,430	132,800	11,430
2002-11-29	11,390	11,780	11,230	11,260	136,200	11,260
2002-11-28	11,200	11,590	11,200	11,380	168,700	11,380
2002-11-27	10,800	11,080	10,690	10,900	133,700	10,900
2002-11-26	11,200	11,320	10,910	11,070	175,100	11,070
2002-11-25	11,400	11,400	11,100	11,260	223,300	11,260
2002-11-22	11,220	11,730	11,120	11,600	224,800	11,600
2002-11-21	10,890	11,090	10,710	11,090	216,200	11,090
2002-11-20	10,300	10,800	10,150	10,290	162,900	10,290
2002-11-19	9,950	10,190	9,950	10,100	77,600	10,100
2002-11-18	10,030	10,200	9,920	9,980	70,900	9,980
2002-11-15	10,210	10,480	10,110	10,230	226,400	10,230
2002-11-14	9,810	9,980	9,700	9,910	237,000	9,910
2002-11-13	9,710	9,710	9,520	9,610	150,800	9,610
2002-11-12	9,540	9,820	9,450	9,720	160,000	9,720
2002-11-11	9,660	9,740	9,360	9,740	140,900	9,740
2002-11-08	9,840	10,000	9,650	9,650	129,400	9,650
2002-11-07	10,400	10,400	10,100	10,240	81,900	10,240
2002-11-06	10,300	10,700	10,100	10,250	249,100	10,250
2002-11-05	9,850	10,400	9,830	10,400	358,500	10,400
2002-11-01	9,600	9,610	9,290	9,400	130,700	9,400
2002-10-31	9,890	10,020	9,510	9,700	81,100	9,700
2002-10-30	9,750	10,040	9,740	9,890	164,200	9,890
2002-10-29	10,110	10,110	9,930	9,950	88,500	9,950
2002-10-28	10,030	10,130	9,770	10,130	140,000	10,130
2002-10-25	9,640	10,120	9,540	10,030	198,400	10,030
2002-10-24	9,430	9,430	9,060	9,340	95,700	9,340
2002-10-23	9,050	9,460	8,900	9,460	350,200	9,460
2002-10-22	9,920	9,930	9,440	9,460	178,000	9,460
2002-10-21	10,090	10,280	9,880	9,990	151,700	9,990
2002-10-18	9,910	10,290	9,910	10,290	281,600	10,290
2002-10-17	9,910	10,180	9,580	9,740	187,700	9,740
2002-10-16	10,250	10,310	9,850	9,910	236,000	9,910
2002-10-15	9,950	10,070	9,660	9,870	300,900	9,870
2002-10-11	8,960	9,500	8,880	9,260	301,800	9,260
2002-10-10	8,720	8,760	8,330	8,560	382,500	8,560
2002-10-09	8,750	9,100	8,720	8,820	247,900	8,820
2002-10-08	8,920	9,250	8,520	8,650	346,600	8,650
2002-10-07	9,050	9,050	8,660	9,020	292,100	9,020
2002-10-04	9,010	9,340	8,970	9,150	570,400	9,150
2002-10-03	9,810	9,960	9,500	9,510	193,200	9,510
2002-10-02	10,200	10,390	9,790	9,910	356,400	9,910
2002-10-01	10,360	10,560	9,930	10,070	325,200	10,070
2002-09-30	10,700	11,080	10,690	10,960	109,700	10,960
2002-09-27	10,970	11,600	10,950	11,300	151,600	11,300
2002-09-26	10,850	10,920	10,550	10,570	155,200	10,570
2002-09-25	10,500	10,900	10,200	10,260	219,200	10,260
2002-09-24	11,100	11,170	10,800	10,920	148,900	10,920
2002-09-20	11,650	11,660	11,280	11,280	106,300	11,280
2002-09-19	11,850	12,040	11,640	11,660	158,600	11,660
2002-09-18	11,980	11,980	11,500	11,840	138,500	11,840
2002-09-17	11,990	12,080	11,870	11,980	165,200	11,980
2002-09-13	11,800	11,800	11,380	11,700	205,200	11,700
2002-09-12	11,970	11,970	11,750	11,890	114,800	11,890
2002-09-11	11,880	12,000	11,810	11,900	124,200	11,900
2002-09-10	11,700	11,890	11,500	11,630	141,000	11,630
2002-09-09	11,700	11,760	11,300	11,300	250,000	11,300
2002-09-06	11,190	11,300	10,930	11,300	117,400	11,300
2002-09-05	11,400	11,500	11,300	11,340	132,200	11,340
2002-09-04	11,100	11,300	10,820	11,000	200,600	11,000
2002-09-03	11,700	11,740	11,260	11,300	121,100	11,300
2002-09-02	11,800	11,850	11,700	11,730	68,700	11,730
2002-08-30	11,970	11,990	11,780	11,860	67,300	11,860
2002-08-29	11,730	11,840	11,700	11,780	104,400	11,780
2002-08-28	12,000	12,110	11,890	12,030	229,500	12,030
2002-08-27	12,410	12,450	12,100	12,130	168,300	12,130
2002-08-26	12,470	12,710	12,450	12,710	271,400	12,710
2002-08-23	12,430	12,710	12,280	12,540	516,800	12,540
2002-08-22	11,200	11,750	11,150	11,630	287,800	11,630
2002-08-21	10,850	11,200	10,850	11,130	251,900	11,130
2002-08-20	11,100	11,130	10,900	11,130	286,600	11,130
2002-08-19	11,300	11,300	10,930	11,030	190,800	11,030
2002-08-16	11,580	11,650	11,360	11,500	155,400	11,500
2002-08-15	11,500	11,590	11,370	11,480	242,200	11,480
2002-08-14	11,410	11,940	11,410	11,600	182,700	11,600
2002-08-13	11,650	11,770	11,500	11,770	91,800	11,770
2002-08-12	11,880	11,940	11,410	11,540	127,300	11,540
2002-08-09	12,000	12,060	11,860	12,000	139,300	12,000
2002-08-08	12,000	12,040	11,600	11,830	201,700	11,830
2002-08-07	11,770	12,190	11,600	12,100	524,600	12,100
2002-08-06	10,900	11,170	10,750	11,170	348,000	11,170
2002-08-05	10,490	11,350	10,450	10,900	467,400	10,900
2002-08-02	11,740	11,740	11,010	11,290	424,900	11,290
2002-08-01	12,230	12,400	11,620	11,940	385,000	11,940
2002-07-31	12,250	12,450	12,190	12,260	216,200	12,260
2002-07-30	13,010	13,140	12,710	12,850	216,200	12,850
2002-07-29	12,370	12,890	12,330	12,840	243,000	12,840
2002-07-26	13,000	13,000	11,900	12,170	463,200	12,170
2002-07-25	13,510	13,880	13,140	13,140	105,400	13,140
2002-07-24	13,700	13,770	13,450	13,490	157,700	13,490
2002-07-23	13,990	14,000	13,750	13,950	132,700	13,950
2002-07-22	14,000	14,210	14,000	14,090	86,500	14,090
2002-07-19	14,400	14,400	14,050	14,100	74,200	14,100
2002-07-18	14,260	14,480	14,220	14,450	70,000	14,450
2002-07-17	14,070	14,110	13,820	13,970	130,700	13,970
2002-07-16	14,250	14,380	14,100	14,110	115,100	14,110
2002-07-15	14,350	14,540	14,170	14,190	69,300	14,190
2002-07-12	14,590	14,690	14,450	14,450	118,100	14,450
2002-07-11	14,500	14,500	14,150	14,190	106,700	14,190
2002-07-10	14,730	14,850	14,500	14,500	88,700	14,500
2002-07-09	14,400	14,940	14,330	14,890	130,600	14,890
2002-07-08	14,700	14,800	14,510	14,550	182,400	14,550
2002-07-05	14,170	14,530	14,170	14,300	98,100	14,300
2002-07-04	14,550	14,600	13,940	13,970	128,700	13,970
2002-07-03	13,980	14,500	13,970	14,360	176,000	14,360
2002-07-02	13,910	14,110	13,630	14,110	119,000	14,110
2002-07-01	14,150	14,290	14,070	14,110	121,500	14,110
2002-06-28	14,040	14,170	13,850	14,170	87,500	14,170
2002-06-27	13,350	13,530	13,330	13,440	84,100	13,440
2002-06-26	13,500	13,510	13,200	13,200	245,400	13,200
2002-06-25	13,900	14,100	13,650	13,790	235,600	13,790
2002-06-24	13,680	13,900	13,400	13,790	152,600	13,790
2002-06-21	13,910	14,000	13,640	13,660	214,100	13,660
2002-06-20	13,760	14,000	13,760	13,910	155,800	13,910
2002-06-19	14,100	14,130	13,730	13,730	187,100	13,730
2002-06-18	13,970	14,100	13,900	14,030	108,400	14,030
2002-06-17	13,660	13,870	13,170	13,770	161,900	13,770
2002-06-14	13,970	14,100	13,630	13,720	335,900	13,720
2002-06-13	14,400	14,470	14,140	14,170	178,200	14,170
2002-06-12	14,290	14,700	14,130	14,600	171,400	14,600
2002-06-11	14,390	14,470	14,290	14,380	186,300	14,380
2002-06-10	14,820	14,900	14,520	14,590	159,500	14,590
2002-06-07	15,260	15,260	14,820	14,870	199,800	14,870
2002-06-06	15,290	15,340	15,100	15,290	189,100	15,290
2002-06-05	15,040	15,300	14,950	15,300	147,400	15,300
2002-06-04	15,030	15,100	14,910	15,040	242,500	15,040
2002-06-03	14,880	15,060	14,850	15,020	161,700	15,020
2002-05-31	14,800	14,900	14,500	14,500	154,000	14,500
2002-05-30	14,650	14,740	14,620	14,690	178,100	14,690
2002-05-29	14,720	15,100	14,720	14,850	269,900	14,850
2002-05-28	15,060	15,100	14,850	14,920	520,900	14,920
2002-05-27	15,520	15,600	15,250	15,340	158,000	15,340
2002-05-24	15,970	16,000	15,540	15,850	162,900	15,850
2002-05-23	16,110	16,150	16,030	16,100	186,700	16,100
2002-05-22	15,970	16,110	15,950	16,110	104,100	16,110
2002-05-21	16,100	16,100	15,970	15,970	152,600	15,970
2002-05-20	15,920	16,280	15,920	16,120	191,700	16,120
2002-05-17	15,960	15,980	15,520	15,520	122,100	15,520
2002-05-16	15,820	15,970	15,670	15,970	93,000	15,970
2002-05-15	15,500	16,050	15,500	15,850	207,700	15,850
2002-05-14	15,270	15,400	15,150	15,350	97,700	15,350
2002-05-13	15,290	15,300	15,100	15,240	117,000	15,240
2002-05-10	15,100	15,400	15,070	15,400	142,800	15,400
2002-05-09	15,160	15,280	14,900	14,900	152,300	14,900
2002-05-08	15,270	15,350	14,700	14,920	259,500	14,920
2002-05-07	15,070	15,340	15,030	15,090	136,400	15,090
2002-05-02	15,100	15,400	15,100	15,250	99,200	15,250
2002-05-01	15,180	15,240	15,050	15,070	209,900	15,070
2002-04-30	15,610	15,610	15,320	15,380	152,300	15,380
2002-04-26	15,880	15,880	15,380	15,500	123,100	15,500
2002-04-25	15,900	16,010	15,640	15,700	144,800	15,700
2002-04-24	15,850	16,000	15,720	15,900	91,300	15,900
2002-04-23	15,850	15,890	15,600	15,850	133,200	15,850
2002-04-22	15,890	15,930	15,680	15,680	150,400	15,680
2002-04-19	15,570	15,950	15,310	15,950	171,000	15,950
2002-04-18	15,990	16,120	15,910	16,090	174,000	16,090
2002-04-17	15,900	16,310	15,780	15,950	435,900	15,950
2002-04-16	15,030	15,310	14,950	15,200	261,000	15,200
2002-04-15	14,680	14,830	14,410	14,710	114,500	14,710
2002-04-12	14,770	15,120	14,600	14,860	305,200	14,860
2002-04-11	14,570	14,920	14,450	14,770	354,200	14,770
2002-04-10	14,050	14,360	14,050	14,170	317,000	14,170
2002-04-09	15,090	15,140	14,430	14,650	250,300	14,650
2002-04-08	15,300	15,400	14,950	15,090	248,100	15,090
2002-04-05	15,760	15,850	15,550	15,700	84,900	15,700
2002-04-04	15,720	15,870	15,530	15,770	157,400	15,770
2002-04-03	15,210	15,860	15,210	15,530	153,500	15,530
2002-04-02	15,380	15,700	15,260	15,700	97,500	15,700
2002-04-01	15,500	15,500	15,130	15,180	100,700	15,180
2002-03-29	15,850	15,930	15,510	15,610	98,100	15,610
2002-03-28	15,850	15,950	15,570	15,650	143,200	15,650
2002-03-27	15,500	15,830	15,300	15,650	160,400	15,650
2002-03-26	15,000	15,200	14,900	15,190	193,400	15,190
2002-03-25	15,060	15,220	15,030	15,120	232,600	15,120
2002-03-22	15,650	15,650	15,040	15,630	122,200	15,630
2002-03-20	16,190	16,190	15,610	15,650	151,000	15,650
2002-03-19	15,980	16,190	15,530	15,880	215,700	15,880
2002-03-18	16,090	16,600	16,090	16,180	250,100	16,180
2002-03-15	15,570	16,000	15,390	16,000	218,500	16,000
2002-03-14	15,490	15,780	15,470	15,670	231,900	15,670
2002-03-13	15,200	15,690	15,200	15,410	551,400	15,410
2002-03-12	16,500	16,520	15,730	16,000	239,900	16,000
2002-03-11	16,470	16,900	16,470	16,890	153,700	16,890
2002-03-08	15,910	16,690	15,910	16,280	405,600	16,280
2002-03-07	16,400	16,610	16,280	16,510	180,800	16,510
2002-03-06	16,420	16,420	15,890	16,080	161,800	16,080
2002-03-05	16,890	17,300	16,400	16,620	554,500	16,620
2002-03-04	16,000	16,730	16,000	16,370	325,000	16,370
2002-03-01	14,910	15,620	14,810	15,450	246,600	15,450
2002-02-28	14,950	14,990	14,680	14,880	351,300	14,880
2002-02-27	14,590	14,940	14,550	14,750	286,400	14,750
2002-02-26	14,790	15,060	14,610	14,790	189,600	14,790
2002-02-25	15,470	15,470	14,660	14,990	316,500	14,990
2002-02-22	15,140	15,500	15,050	15,270	222,100	15,270
2002-02-21	14,700	15,760	14,700	15,740	241,600	15,740
2002-02-20	14,580	14,850	14,580	14,700	172,200	14,700
2002-02-19	14,770	14,940	14,760	14,870	125,700	14,870
2002-02-18	14,690	14,800	14,510	14,770	294,500	14,770
2002-02-15	14,910	15,380	14,750	15,290	187,400	15,290
2002-02-14	14,590	15,890	14,520	15,110	336,400	15,110
2002-02-13	14,340	14,840	14,300	14,390	155,500	14,390
2002-02-12	14,250	14,560	14,250	14,540	156,100	14,540
2002-02-08	14,000	14,250	13,820	14,100	219,500	14,100
2002-02-07	13,480	13,950	13,460	13,920	159,200	13,920
2002-02-06	13,450	13,720	13,150	13,380	220,000	13,380
2002-02-05	13,140	13,620	12,950	13,330	402,200	13,330
2002-02-04	13,460	13,460	13,160	13,330	178,600	13,330
2002-02-01	13,670	13,670	13,060	13,260	162,300	13,260
2002-01-31	13,110	13,480	13,100	13,400	210,000	13,400
2002-01-30	13,140	13,220	12,980	13,110	170,600	13,110
2002-01-29	13,910	13,910	13,500	13,540	246,200	13,540
2002-01-28	13,620	13,750	13,440	13,750	219,600	13,750
2002-01-25	13,200	13,420	12,980	13,420	384,500	13,420
2002-01-24	12,800	13,000	12,640	12,800	233,400	12,800
2002-01-23	12,680	12,760	12,610	12,650	260,900	12,650
2002-01-22	12,800	12,820	12,690	12,800	174,600	12,800
2002-01-21	12,910	13,050	12,820	12,900	173,500	12,900
2002-01-18	12,780	13,150	12,780	13,100	234,800	13,100
2002-01-17	12,890	13,100	12,860	13,100	110,900	13,100
2002-01-16	13,310	13,310	12,980	13,090	106,000	13,090
2002-01-15	13,670	13,810	13,510	13,510	131,600	13,510
2002-01-11	14,290	14,290	13,800	13,870	306,300	13,870
2002-01-10	13,900	14,180	13,900	14,090	387,800	14,090
2002-01-09	13,750	13,900	13,610	13,800	277,600	13,800
2002-01-08	13,730	13,890	13,650	13,700	156,300	13,700
2002-01-07	13,510	13,900	13,510	13,790	134,400	13,790
2002-01-04	13,670	13,670	13,580	13,630	55,200	13,630

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