6273 SMC(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	13,350	13,350	13,200	13,340	70,000	13,340
2003-12-29	12,790	13,110	12,790	13,020	95,600	13,020
2003-12-26	12,700	12,780	12,500	12,780	57,900	12,780
2003-12-25	12,420	12,590	12,420	12,590	24,900	12,590
2003-12-24	12,560	12,700	12,390	12,400	77,400	12,400
2003-12-22	12,460	12,710	12,440	12,700	77,100	12,700
2003-12-19	12,490	12,520	12,200	12,320	60,200	12,320
2003-12-18	12,050	12,310	12,050	12,140	105,700	12,140
2003-12-17	12,340	12,390	11,990	12,010	162,700	12,010
2003-12-16	12,660	12,660	12,390	12,390	132,600	12,390
2003-12-15	12,780	12,990	12,740	12,860	158,500	12,860
2003-12-12	12,650	12,960	12,540	12,580	235,200	12,580
2003-12-11	12,600	12,600	12,320	12,450	138,300	12,450
2003-12-10	12,370	12,630	12,240	12,450	213,100	12,450
2003-12-09	12,760	12,820	12,430	12,750	241,100	12,750
2003-12-08	13,130	13,160	12,780	12,960	145,400	12,960
2003-12-05	13,690	13,750	13,210	13,400	157,400	13,400
2003-12-04	13,790	13,840	13,550	13,610	264,900	13,610
2003-12-03	13,590	13,840	13,510	13,800	477,600	13,800
2003-12-02	13,470	13,590	13,050	13,190	261,500	13,190
2003-12-01	13,070	13,830	12,910	13,650	356,100	13,650
2003-11-28	13,020	13,080	13,000	13,060	84,400	13,060
2003-11-27	13,180	13,180	13,000	13,090	116,500	13,090
2003-11-26	12,850	13,140	12,610	13,080	257,400	13,080
2003-11-25	12,770	12,820	12,550	12,780	297,700	12,780
2003-11-21	12,410	12,410	12,170	12,170	161,300	12,170
2003-11-20	11,990	12,140	11,830	12,090	219,600	12,090
2003-11-19	11,350	12,050	11,350	11,630	200,500	11,630
2003-11-18	11,640	11,920	11,460	11,810	317,200	11,810
2003-11-17	12,130	12,210	11,900	12,040	136,000	12,040
2003-11-14	12,580	12,780	12,350	12,450	108,200	12,450
2003-11-13	12,540	12,930	12,080	12,880	562,500	12,880
2003-11-12	12,990	13,050	12,320	12,470	326,900	12,470
2003-11-11	13,250	13,340	12,960	12,990	406,400	12,990
2003-11-10	13,910	14,750	13,650	13,650	585,900	13,650
2003-11-07	13,950	13,980	13,500	13,510	161,000	13,510
2003-11-06	14,060	14,060	13,620	13,620	213,500	13,620
2003-11-05	13,720	14,060	13,570	14,060	215,100	14,060
2003-11-04	13,720	13,900	13,600	13,660	241,400	13,660
2003-10-31	13,390	13,460	13,230	13,230	134,500	13,230
2003-10-30	13,380	13,470	13,230	13,380	126,100	13,380
2003-10-29	13,410	13,540	12,990	13,240	275,000	13,240
2003-10-28	13,230	13,360	12,890	13,160	166,100	13,160
2003-10-27	12,450	13,220	12,450	13,050	248,300	13,050
2003-10-24	12,650	12,770	12,220	12,370	267,600	12,370
2003-10-23	13,020	13,110	12,460	12,600	329,000	12,600
2003-10-22	13,480	13,540	13,170	13,330	268,400	13,330
2003-10-21	13,500	13,550	13,060	13,470	265,600	13,470
2003-10-20	13,500	13,570	13,350	13,370	126,000	13,370
2003-10-17	13,500	13,860	13,450	13,500	329,500	13,500
2003-10-16	13,050	13,330	12,800	13,300	346,000	13,300
2003-10-15	12,650	12,950	12,610	12,850	297,900	12,850
2003-10-14	12,460	12,660	12,410	12,410	187,700	12,410
2003-10-10	12,060	12,420	11,880	12,270	243,200	12,270
2003-10-09	12,100	12,250	12,010	12,050	144,900	12,050
2003-10-08	12,480	12,550	12,100	12,100	171,700	12,100
2003-10-07	12,240	12,470	12,200	12,470	165,800	12,470
2003-10-06	12,240	12,370	12,070	12,070	173,600	12,070
2003-10-03	11,960	12,250	11,960	12,170	180,500	12,170
2003-10-02	11,900	12,210	11,880	12,160	335,000	12,160
2003-10-01	11,220	11,630	11,050	11,600	316,000	11,600
2003-09-30	12,130	12,150	11,780	11,780	341,100	11,780
2003-09-29	11,930	11,930	11,500	11,530	359,600	11,530
2003-09-26	11,530	11,790	11,310	11,560	274,500	11,560
2003-09-25	10,650	10,990	10,570	10,930	289,200	10,930
2003-09-24	11,400	11,840	10,980	11,270	362,500	11,270
2003-09-22	12,000	12,000	11,110	11,320	267,900	11,320
2003-09-19	12,400	12,410	11,980	11,980	285,800	11,980
2003-09-18	12,370	12,620	12,150	12,400	212,400	12,400
2003-09-17	12,400	12,590	12,230	12,370	256,700	12,370
2003-09-16	12,530	12,620	12,320	12,350	139,400	12,350
2003-09-12	12,750	12,750	12,500	12,610	256,300	12,610
2003-09-11	12,880	12,900	12,660	12,790	200,500	12,790
2003-09-10	13,070	13,080	12,810	12,950	158,700	12,950
2003-09-09	12,630	13,080	12,630	13,070	203,900	13,070
2003-09-08	12,500	12,600	12,400	12,430	192,400	12,430
2003-09-05	12,630	12,790	12,540	12,650	200,700	12,650
2003-09-04	13,000	13,030	12,550	12,550	227,800	12,550
2003-09-03	13,160	13,300	12,760	12,900	258,800	12,900
2003-09-02	13,130	13,310	13,030	13,160	279,800	13,160
2003-09-01	12,980	13,540	12,960	13,540	167,400	13,540
2003-08-29	13,250	13,270	12,960	12,980	241,600	12,980
2003-08-28	13,500	13,500	13,160	13,240	177,600	13,240
2003-08-27	13,500	13,650	13,400	13,400	313,300	13,400
2003-08-26	13,350	13,450	13,080	13,280	341,400	13,280
2003-08-25	13,580	13,850	13,490	13,500	209,400	13,500
2003-08-22	13,490	13,490	13,230	13,390	188,100	13,390
2003-08-21	13,190	13,430	13,190	13,240	270,500	13,240
2003-08-20	12,980	13,140	12,830	13,060	223,900	13,060
2003-08-19	12,380	12,730	12,360	12,660	270,100	12,660
2003-08-18	12,130	12,190	11,930	12,020	96,000	12,020
2003-08-15	12,020	12,120	11,940	12,120	104,700	12,120
2003-08-14	12,020	12,090	11,890	12,020	163,400	12,020
2003-08-13	12,020	12,380	12,020	12,080	397,800	12,080
2003-08-12	11,320	11,970	11,320	11,960	197,700	11,960
2003-08-11	11,230	11,460	11,220	11,320	133,700	11,320
2003-08-08	10,900	11,250	10,900	11,060	170,500	11,060
2003-08-07	11,470	11,470	10,990	11,000	115,800	11,000
2003-08-06	11,290	11,540	11,290	11,470	126,900	11,470
2003-08-05	11,530	11,690	11,390	11,690	187,500	11,690
2003-08-04	11,410	11,790	11,350	11,590	152,700	11,590
2003-08-01	11,700	11,700	11,360	11,410	128,600	11,410
2003-07-31	11,400	11,580	11,170	11,300	126,000	11,300
2003-07-30	11,870	11,870	11,460	11,460	74,000	11,460
2003-07-29	11,920	11,990	11,770	11,940	120,800	11,940
2003-07-28	12,000	12,030	11,770	11,810	131,800	11,810
2003-07-25	11,690	11,750	11,350	11,600	77,500	11,600
2003-07-24	11,420	11,730	11,400	11,520	115,700	11,520
2003-07-23	11,280	11,480	11,280	11,410	107,000	11,410
2003-07-22	11,050	11,360	10,850	11,080	103,400	11,080
2003-07-18	10,860	11,030	10,800	10,950	306,000	10,950
2003-07-17	11,570	11,570	11,260	11,260	104,700	11,260
2003-07-16	11,700	11,750	11,470	11,570	187,300	11,570
2003-07-15	11,750	11,900	11,690	11,800	261,100	11,800
2003-07-14	11,800	11,830	11,400	11,400	243,500	11,400
2003-07-11	12,110	12,290	11,610	11,920	346,500	11,920
2003-07-10	12,000	12,500	11,900	12,100	275,000	12,100
2003-07-09	12,100	12,180	11,750	11,960	273,800	11,960
2003-07-08	12,030	12,650	11,900	12,090	393,200	12,090
2003-07-07	11,260	11,930	11,260	11,900	220,700	11,900
2003-07-04	11,140	11,470	11,080	11,460	137,600	11,460
2003-07-03	11,670	11,950	10,870	11,310	222,300	11,310
2003-07-02	10,520	11,600	10,450	11,410	533,700	11,410
2003-07-01	10,030	10,390	10,030	10,350	203,900	10,350
2003-06-30	10,120	10,290	10,110	10,110	86,200	10,110
2003-06-27	10,120	10,300	10,100	10,270	88,100	10,270
2003-06-26	10,070	10,070	9,990	9,990	145,100	9,990
2003-06-25	10,040	10,140	9,990	10,060	184,700	10,060
2003-06-24	10,000	10,160	9,980	10,000	223,500	10,000
2003-06-23	10,210	10,280	9,900	10,030	218,900	10,030
2003-06-20	10,020	10,250	10,010	10,010	189,600	10,010
2003-06-19	10,390	10,410	10,190	10,300	197,100	10,300
2003-06-18	10,140	10,450	10,140	10,200	242,000	10,200
2003-06-17	9,900	10,040	9,850	9,970	357,600	9,970
2003-06-16	9,780	9,890	9,630	9,710	119,200	9,710
2003-06-13	10,040	10,120	9,950	10,080	339,200	10,080
2003-06-12	9,990	10,000	9,810	9,840	207,500	9,840
2003-06-11	9,810	10,050	9,810	9,920	257,200	9,920
2003-06-10	9,700	9,850	9,580	9,810	197,000	9,810
2003-06-09	9,530	9,920	9,410	9,900	202,100	9,900
2003-06-06	9,510	9,630	9,370	9,520	158,700	9,520
2003-06-05	9,570	9,680	9,550	9,580	99,000	9,580
2003-06-04	9,590	9,630	9,470	9,560	106,400	9,560
2003-06-03	9,680	9,680	9,410	9,490	173,300	9,490
2003-06-02	9,300	9,610	9,290	9,500	295,200	9,500
2003-05-30	8,920	9,160	8,890	9,160	195,100	9,160
2003-05-29	8,740	8,900	8,740	8,860	204,100	8,860
2003-05-28	8,850	8,870	8,700	8,740	258,000	8,740
2003-05-27	8,820	9,050	8,750	8,750	586,500	8,750
2003-05-26	8,370	8,750	8,350	8,620	933,400	8,620
2003-05-23	7,640	7,970	7,590	7,900	720,000	7,900
2003-05-22	7,980	8,080	7,810	7,840	346,400	7,840
2003-05-21	8,370	8,430	8,060	8,180	187,400	8,180
2003-05-20	8,170	8,430	8,160	8,430	236,500	8,430
2003-05-19	8,310	8,400	8,160	8,270	158,500	8,270
2003-05-16	8,170	8,530	8,170	8,400	259,200	8,400
2003-05-15	8,650	8,670	8,340	8,370	161,400	8,370
2003-05-14	8,750	8,950	8,650	8,750	124,900	8,750
2003-05-13	8,740	8,970	8,740	8,820	206,400	8,820
2003-05-12	8,620	8,810	8,570	8,700	388,800	8,700
2003-05-09	8,900	8,980	8,580	8,720	262,100	8,720
2003-05-08	9,010	9,090	8,990	9,010	103,700	9,010
2003-05-07	9,250	9,300	9,140	9,240	211,700	9,240
2003-05-06	9,220	9,300	9,170	9,240	123,000	9,240
2003-05-02	8,880	8,930	8,720	8,930	115,700	8,930
2003-05-01	8,990	9,050	8,820	8,870	133,900	8,870
2003-04-30	8,650	8,980	8,580	8,980	204,800	8,980
2003-04-28	8,420	8,600	8,300	8,470	197,800	8,470
2003-04-25	8,710	8,840	8,620	8,670	135,100	8,670
2003-04-24	8,900	9,010	8,690	8,810	152,800	8,810
2003-04-23	8,750	8,840	8,670	8,700	134,400	8,700
2003-04-22	8,780	8,800	8,620	8,720	119,100	8,720
2003-04-21	8,780	8,890	8,670	8,880	108,500	8,880
2003-04-18	8,720	8,880	8,690	8,750	110,400	8,750
2003-04-17	8,710	8,780	8,620	8,700	165,600	8,700
2003-04-16	8,760	9,070	8,630	8,760	304,200	8,760
2003-04-15	8,500	8,670	8,310	8,360	222,900	8,360
2003-04-14	8,500	8,590	8,200	8,310	313,300	8,310
2003-04-11	8,520	8,760	8,150	8,300	470,500	8,300
2003-04-10	9,170	9,230	8,840	8,910	268,800	8,910
2003-04-09	9,390	9,530	9,310	9,450	106,200	9,450
2003-04-08	9,500	9,500	9,230	9,380	97,100	9,380
2003-04-07	9,130	9,590	9,130	9,550	197,600	9,550
2003-04-04	9,310	9,430	9,160	9,330	131,300	9,330
2003-04-03	9,550	9,560	9,260	9,410	231,500	9,410
2003-04-02	9,260	9,350	9,080	9,350	195,800	9,350
2003-04-01	9,220	9,400	9,110	9,160	155,400	9,160
2003-03-31	9,750	9,750	9,280	9,280	191,000	9,280
2003-03-28	9,760	9,920	9,470	9,650	181,700	9,650
2003-03-27	10,050	10,100	9,800	9,830	142,800	9,830
2003-03-26	9,850	10,200	9,820	10,040	247,300	10,040
2003-03-25	9,890	9,980	9,550	9,610	138,300	9,610
2003-03-24	9,950	10,250	9,860	10,250	227,300	10,250
2003-03-20	9,600	9,730	9,540	9,650	167,000	9,650
2003-03-19	9,710	9,710	9,320	9,560	113,300	9,560
2003-03-18	9,600	9,770	9,460	9,700	284,200	9,700
2003-03-17	9,300	9,350	9,200	9,200	170,800	9,200
2003-03-14	9,350	9,490	9,300	9,350	392,200	9,350
2003-03-13	9,400	9,410	9,310	9,350	113,500	9,350
2003-03-12	9,300	9,550	9,250	9,490	190,900	9,490
2003-03-11	9,310	9,470	9,180	9,180	144,900	9,180
2003-03-10	9,360	9,470	9,210	9,410	159,000	9,410
2003-03-07	9,500	9,580	9,360	9,360	240,400	9,360
2003-03-06	9,850	9,860	9,590	9,610	156,600	9,610
2003-03-05	9,700	9,850	9,650	9,780	327,400	9,780
2003-03-04	9,600	9,680	9,530	9,650	218,800	9,650
2003-03-03	9,120	9,450	9,120	9,420	106,300	9,420
2003-02-28	9,160	9,160	9,040	9,050	118,300	9,050
2003-02-27	9,050	9,130	9,050	9,090	134,700	9,090
2003-02-26	8,920	9,200	8,900	9,130	158,100	9,130
2003-02-25	9,060	9,150	8,960	9,020	106,000	9,020
2003-02-24	9,100	9,290	9,100	9,260	123,200	9,260
2003-02-21	9,150	9,200	8,980	9,000	138,300	9,000
2003-02-20	9,400	9,400	9,150	9,240	178,100	9,240
2003-02-19	9,500	9,700	9,460	9,520	198,500	9,520
2003-02-18	9,580	9,650	9,480	9,500	157,900	9,500
2003-02-17	9,390	9,580	9,350	9,480	266,700	9,480
2003-02-14	9,250	9,320	9,200	9,290	330,800	9,290
2003-02-13	9,450	9,490	9,260	9,330	274,500	9,330
2003-02-12	9,230	9,630	9,200	9,500	361,100	9,500
2003-02-10	9,500	9,520	9,330	9,390	141,500	9,390
2003-02-07	9,680	9,680	9,390	9,520	144,400	9,520
2003-02-06	9,820	9,900	9,750	9,780	157,200	9,780
2003-02-05	9,730	9,930	9,660	9,800	282,900	9,800
2003-02-04	9,580	9,800	9,580	9,730	251,900	9,730
2003-02-03	9,250	9,500	9,150	9,380	253,000	9,380
2003-01-31	9,580	9,580	9,370	9,450	169,800	9,450
2003-01-30	9,630	9,660	9,450	9,580	162,400	9,580
2003-01-29	9,920	10,060	9,410	9,670	230,900	9,670
2003-01-28	10,050	10,070	9,810	9,880	218,600	9,880
2003-01-27	10,270	10,380	10,100	10,250	96,000	10,250
2003-01-24	10,500	10,630	10,350	10,470	166,500	10,470
2003-01-23	10,500	10,710	10,490	10,570	143,400	10,570
2003-01-22	10,640	10,750	10,510	10,640	196,900	10,640
2003-01-21	10,420	10,640	10,230	10,630	222,200	10,630
2003-01-20	10,610	10,800	10,390	10,460	154,300	10,460
2003-01-17	10,800	10,950	10,790	10,860	117,800	10,860
2003-01-16	10,980	11,050	10,700	11,000	113,000	11,000
2003-01-15	10,950	11,150	10,860	11,150	102,100	11,150
2003-01-14	10,790	11,040	10,790	10,980	153,800	10,980
2003-01-10	10,700	10,810	10,590	10,780	197,800	10,780
2003-01-09	10,710	10,720	10,300	10,500	269,400	10,500
2003-01-08	10,920	11,180	10,920	11,010	104,800	11,010
2003-01-07	11,440	11,440	10,980	11,120	212,600	11,120
2003-01-06	11,150	11,270	11,150	11,260	58,200	11,260

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