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
2003-12-3013,35013,35013,20013,34070,00013,340
2003-12-2912,79013,11012,79013,02095,60013,020
2003-12-2612,70012,78012,50012,78057,90012,780
2003-12-2512,42012,59012,42012,59024,90012,590
2003-12-2412,56012,70012,39012,40077,40012,400
2003-12-2212,46012,71012,44012,70077,10012,700
2003-12-1912,49012,52012,20012,32060,20012,320
2003-12-1812,05012,31012,05012,140105,70012,140
2003-12-1712,34012,39011,99012,010162,70012,010
2003-12-1612,66012,66012,39012,390132,60012,390
2003-12-1512,78012,99012,74012,860158,50012,860
2003-12-1212,65012,96012,54012,580235,20012,580
2003-12-1112,60012,60012,32012,450138,30012,450
2003-12-1012,37012,63012,24012,450213,10012,450
2003-12-0912,76012,82012,43012,750241,10012,750
2003-12-0813,13013,16012,78012,960145,40012,960
2003-12-0513,69013,75013,21013,400157,40013,400
2003-12-0413,79013,84013,55013,610264,90013,610
2003-12-0313,59013,84013,51013,800477,60013,800
2003-12-0213,47013,59013,05013,190261,50013,190
2003-12-0113,07013,83012,91013,650356,10013,650
2003-11-2813,02013,08013,00013,06084,40013,060
2003-11-2713,18013,18013,00013,090116,50013,090
2003-11-2612,85013,14012,61013,080257,40013,080
2003-11-2512,77012,82012,55012,780297,70012,780
2003-11-2112,41012,41012,17012,170161,30012,170
2003-11-2011,99012,14011,83012,090219,60012,090
2003-11-1911,35012,05011,35011,630200,50011,630
2003-11-1811,64011,92011,46011,810317,20011,810
2003-11-1712,13012,21011,90012,040136,00012,040
2003-11-1412,58012,78012,35012,450108,20012,450
2003-11-1312,54012,93012,08012,880562,50012,880
2003-11-1212,99013,05012,32012,470326,90012,470
2003-11-1113,25013,34012,96012,990406,40012,990
2003-11-1013,91014,75013,65013,650585,90013,650
2003-11-0713,95013,98013,50013,510161,00013,510
2003-11-0614,06014,06013,62013,620213,50013,620
2003-11-0513,72014,06013,57014,060215,10014,060
2003-11-0413,72013,90013,60013,660241,40013,660
2003-10-3113,39013,46013,23013,230134,50013,230
2003-10-3013,38013,47013,23013,380126,10013,380
2003-10-2913,41013,54012,99013,240275,00013,240
2003-10-2813,23013,36012,89013,160166,10013,160
2003-10-2712,45013,22012,45013,050248,30013,050
2003-10-2412,65012,77012,22012,370267,60012,370
2003-10-2313,02013,11012,46012,600329,00012,600
2003-10-2213,48013,54013,17013,330268,40013,330
2003-10-2113,50013,55013,06013,470265,60013,470
2003-10-2013,50013,57013,35013,370126,00013,370
2003-10-1713,50013,86013,45013,500329,50013,500
2003-10-1613,05013,33012,80013,300346,00013,300
2003-10-1512,65012,95012,61012,850297,90012,850
2003-10-1412,46012,66012,41012,410187,70012,410
2003-10-1012,06012,42011,88012,270243,20012,270
2003-10-0912,10012,25012,01012,050144,90012,050
2003-10-0812,48012,55012,10012,100171,70012,100
2003-10-0712,24012,47012,20012,470165,80012,470
2003-10-0612,24012,37012,07012,070173,60012,070
2003-10-0311,96012,25011,96012,170180,50012,170
2003-10-0211,90012,21011,88012,160335,00012,160
2003-10-0111,22011,63011,05011,600316,00011,600
2003-09-3012,13012,15011,78011,780341,10011,780
2003-09-2911,93011,93011,50011,530359,60011,530
2003-09-2611,53011,79011,31011,560274,50011,560
2003-09-2510,65010,99010,57010,930289,20010,930
2003-09-2411,40011,84010,98011,270362,50011,270
2003-09-2212,00012,00011,11011,320267,90011,320
2003-09-1912,40012,41011,98011,980285,80011,980
2003-09-1812,37012,62012,15012,400212,40012,400
2003-09-1712,40012,59012,23012,370256,70012,370
2003-09-1612,53012,62012,32012,350139,40012,350
2003-09-1212,75012,75012,50012,610256,30012,610
2003-09-1112,88012,90012,66012,790200,50012,790
2003-09-1013,07013,08012,81012,950158,70012,950
2003-09-0912,63013,08012,63013,070203,90013,070
2003-09-0812,50012,60012,40012,430192,40012,430
2003-09-0512,63012,79012,54012,650200,70012,650
2003-09-0413,00013,03012,55012,550227,80012,550
2003-09-0313,16013,30012,76012,900258,80012,900
2003-09-0213,13013,31013,03013,160279,80013,160
2003-09-0112,98013,54012,96013,540167,40013,540
2003-08-2913,25013,27012,96012,980241,60012,980
2003-08-2813,50013,50013,16013,240177,60013,240
2003-08-2713,50013,65013,40013,400313,30013,400
2003-08-2613,35013,45013,08013,280341,40013,280
2003-08-2513,58013,85013,49013,500209,40013,500
2003-08-2213,49013,49013,23013,390188,10013,390
2003-08-2113,19013,43013,19013,240270,50013,240
2003-08-2012,98013,14012,83013,060223,90013,060
2003-08-1912,38012,73012,36012,660270,10012,660
2003-08-1812,13012,19011,93012,02096,00012,020
2003-08-1512,02012,12011,94012,120104,70012,120
2003-08-1412,02012,09011,89012,020163,40012,020
2003-08-1312,02012,38012,02012,080397,80012,080
2003-08-1211,32011,97011,32011,960197,70011,960
2003-08-1111,23011,46011,22011,320133,70011,320
2003-08-0810,90011,25010,90011,060170,50011,060
2003-08-0711,47011,47010,99011,000115,80011,000
2003-08-0611,29011,54011,29011,470126,90011,470
2003-08-0511,53011,69011,39011,690187,50011,690
2003-08-0411,41011,79011,35011,590152,70011,590
2003-08-0111,70011,70011,36011,410128,60011,410
2003-07-3111,40011,58011,17011,300126,00011,300
2003-07-3011,87011,87011,46011,46074,00011,460
2003-07-2911,92011,99011,77011,940120,80011,940
2003-07-2812,00012,03011,77011,810131,80011,810
2003-07-2511,69011,75011,35011,60077,50011,600
2003-07-2411,42011,73011,40011,520115,70011,520
2003-07-2311,28011,48011,28011,410107,00011,410
2003-07-2211,05011,36010,85011,080103,40011,080
2003-07-1810,86011,03010,80010,950306,00010,950
2003-07-1711,57011,57011,26011,260104,70011,260
2003-07-1611,70011,75011,47011,570187,30011,570
2003-07-1511,75011,90011,69011,800261,10011,800
2003-07-1411,80011,83011,40011,400243,50011,400
2003-07-1112,11012,29011,61011,920346,50011,920
2003-07-1012,00012,50011,90012,100275,00012,100
2003-07-0912,10012,18011,75011,960273,80011,960
2003-07-0812,03012,65011,90012,090393,20012,090
2003-07-0711,26011,93011,26011,900220,70011,900
2003-07-0411,14011,47011,08011,460137,60011,460
2003-07-0311,67011,95010,87011,310222,30011,310
2003-07-0210,52011,60010,45011,410533,70011,410
2003-07-0110,03010,39010,03010,350203,90010,350
2003-06-3010,12010,29010,11010,11086,20010,110
2003-06-2710,12010,30010,10010,27088,10010,270
2003-06-2610,07010,0709,9909,990145,1009,990
2003-06-2510,04010,1409,99010,060184,70010,060
2003-06-2410,00010,1609,98010,000223,50010,000
2003-06-2310,21010,2809,90010,030218,90010,030
2003-06-2010,02010,25010,01010,010189,60010,010
2003-06-1910,39010,41010,19010,300197,10010,300
2003-06-1810,14010,45010,14010,200242,00010,200
2003-06-179,90010,0409,8509,970357,6009,970
2003-06-169,7809,8909,6309,710119,2009,710
2003-06-1310,04010,1209,95010,080339,20010,080
2003-06-129,99010,0009,8109,840207,5009,840
2003-06-119,81010,0509,8109,920257,2009,920
2003-06-109,7009,8509,5809,810197,0009,810
2003-06-099,5309,9209,4109,900202,1009,900
2003-06-069,5109,6309,3709,520158,7009,520
2003-06-059,5709,6809,5509,58099,0009,580
2003-06-049,5909,6309,4709,560106,4009,560
2003-06-039,6809,6809,4109,490173,3009,490
2003-06-029,3009,6109,2909,500295,2009,500
2003-05-308,9209,1608,8909,160195,1009,160
2003-05-298,7408,9008,7408,860204,1008,860
2003-05-288,8508,8708,7008,740258,0008,740
2003-05-278,8209,0508,7508,750586,5008,750
2003-05-268,3708,7508,3508,620933,4008,620
2003-05-237,6407,9707,5907,900720,0007,900
2003-05-227,9808,0807,8107,840346,4007,840
2003-05-218,3708,4308,0608,180187,4008,180
2003-05-208,1708,4308,1608,430236,5008,430
2003-05-198,3108,4008,1608,270158,5008,270
2003-05-168,1708,5308,1708,400259,2008,400
2003-05-158,6508,6708,3408,370161,4008,370
2003-05-148,7508,9508,6508,750124,9008,750
2003-05-138,7408,9708,7408,820206,4008,820
2003-05-128,6208,8108,5708,700388,8008,700
2003-05-098,9008,9808,5808,720262,1008,720
2003-05-089,0109,0908,9909,010103,7009,010
2003-05-079,2509,3009,1409,240211,7009,240
2003-05-069,2209,3009,1709,240123,0009,240
2003-05-028,8808,9308,7208,930115,7008,930
2003-05-018,9909,0508,8208,870133,9008,870
2003-04-308,6508,9808,5808,980204,8008,980
2003-04-288,4208,6008,3008,470197,8008,470
2003-04-258,7108,8408,6208,670135,1008,670
2003-04-248,9009,0108,6908,810152,8008,810
2003-04-238,7508,8408,6708,700134,4008,700
2003-04-228,7808,8008,6208,720119,1008,720
2003-04-218,7808,8908,6708,880108,5008,880
2003-04-188,7208,8808,6908,750110,4008,750
2003-04-178,7108,7808,6208,700165,6008,700
2003-04-168,7609,0708,6308,760304,2008,760
2003-04-158,5008,6708,3108,360222,9008,360
2003-04-148,5008,5908,2008,310313,3008,310
2003-04-118,5208,7608,1508,300470,5008,300
2003-04-109,1709,2308,8408,910268,8008,910
2003-04-099,3909,5309,3109,450106,2009,450
2003-04-089,5009,5009,2309,38097,1009,380
2003-04-079,1309,5909,1309,550197,6009,550
2003-04-049,3109,4309,1609,330131,3009,330
2003-04-039,5509,5609,2609,410231,5009,410
2003-04-029,2609,3509,0809,350195,8009,350
2003-04-019,2209,4009,1109,160155,4009,160
2003-03-319,7509,7509,2809,280191,0009,280
2003-03-289,7609,9209,4709,650181,7009,650
2003-03-2710,05010,1009,8009,830142,8009,830
2003-03-269,85010,2009,82010,040247,30010,040
2003-03-259,8909,9809,5509,610138,3009,610
2003-03-249,95010,2509,86010,250227,30010,250
2003-03-209,6009,7309,5409,650167,0009,650
2003-03-199,7109,7109,3209,560113,3009,560
2003-03-189,6009,7709,4609,700284,2009,700
2003-03-179,3009,3509,2009,200170,8009,200
2003-03-149,3509,4909,3009,350392,2009,350
2003-03-139,4009,4109,3109,350113,5009,350
2003-03-129,3009,5509,2509,490190,9009,490
2003-03-119,3109,4709,1809,180144,9009,180
2003-03-109,3609,4709,2109,410159,0009,410
2003-03-079,5009,5809,3609,360240,4009,360
2003-03-069,8509,8609,5909,610156,6009,610
2003-03-059,7009,8509,6509,780327,4009,780
2003-03-049,6009,6809,5309,650218,8009,650
2003-03-039,1209,4509,1209,420106,3009,420
2003-02-289,1609,1609,0409,050118,3009,050
2003-02-279,0509,1309,0509,090134,7009,090
2003-02-268,9209,2008,9009,130158,1009,130
2003-02-259,0609,1508,9609,020106,0009,020
2003-02-249,1009,2909,1009,260123,2009,260
2003-02-219,1509,2008,9809,000138,3009,000
2003-02-209,4009,4009,1509,240178,1009,240
2003-02-199,5009,7009,4609,520198,5009,520
2003-02-189,5809,6509,4809,500157,9009,500
2003-02-179,3909,5809,3509,480266,7009,480
2003-02-149,2509,3209,2009,290330,8009,290
2003-02-139,4509,4909,2609,330274,5009,330
2003-02-129,2309,6309,2009,500361,1009,500
2003-02-109,5009,5209,3309,390141,5009,390
2003-02-079,6809,6809,3909,520144,4009,520
2003-02-069,8209,9009,7509,780157,2009,780
2003-02-059,7309,9309,6609,800282,9009,800
2003-02-049,5809,8009,5809,730251,9009,730
2003-02-039,2509,5009,1509,380253,0009,380
2003-01-319,5809,5809,3709,450169,8009,450
2003-01-309,6309,6609,4509,580162,4009,580
2003-01-299,92010,0609,4109,670230,9009,670
2003-01-2810,05010,0709,8109,880218,6009,880
2003-01-2710,27010,38010,10010,25096,00010,250
2003-01-2410,50010,63010,35010,470166,50010,470
2003-01-2310,50010,71010,49010,570143,40010,570
2003-01-2210,64010,75010,51010,640196,90010,640
2003-01-2110,42010,64010,23010,630222,20010,630
2003-01-2010,61010,80010,39010,460154,30010,460
2003-01-1710,80010,95010,79010,860117,80010,860
2003-01-1610,98011,05010,70011,000113,00011,000
2003-01-1510,95011,15010,86011,150102,10011,150
2003-01-1410,79011,04010,79010,980153,80010,980
2003-01-1010,70010,81010,59010,780197,80010,780
2003-01-0910,71010,72010,30010,500269,40010,500
2003-01-0810,92011,18010,92011,010104,80011,010
2003-01-0711,44011,44010,98011,120212,60011,120
2003-01-0611,15011,27011,15011,26058,20011,260

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