6273 SMC(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	11,610	11,730	11,600	11,730	52,200	11,730
2004-12-29	11,630	11,700	11,520	11,520	130,200	11,520
2004-12-28	11,600	11,680	11,490	11,650	94,900	11,650
2004-12-27	11,620	11,660	11,560	11,630	119,400	11,630
2004-12-24	11,480	11,700	11,480	11,660	166,800	11,660
2004-12-22	11,410	11,460	11,330	11,420	123,000	11,420
2004-12-21	11,280	11,430	11,260	11,380	160,900	11,380
2004-12-20	11,240	11,250	11,180	11,190	113,100	11,190
2004-12-17	11,110	11,280	11,030	11,190	235,100	11,190
2004-12-16	11,100	11,360	11,070	11,270	250,000	11,270
2004-12-15	11,020	11,150	10,900	11,000	264,800	11,000
2004-12-14	10,850	11,040	10,650	11,030	435,100	11,030
2004-12-13	11,120	11,180	10,810	10,860	322,700	10,860
2004-12-10	11,310	11,350	11,080	11,220	469,800	11,220
2004-12-09	11,600	11,600	11,310	11,470	131,300	11,470
2004-12-08	11,350	11,610	11,350	11,610	101,500	11,610
2004-12-07	11,680	11,730	11,520	11,540	215,100	11,540
2004-12-06	11,480	11,550	11,470	11,540	91,400	11,540
2004-12-03	11,460	11,600	11,440	11,490	212,600	11,490
2004-12-02	11,250	11,330	11,100	11,260	252,700	11,260
2004-12-01	11,230	11,300	11,040	11,130	160,300	11,130
2004-11-30	11,520	11,520	11,300	11,360	137,600	11,360
2004-11-29	11,310	11,540	11,310	11,430	89,200	11,430
2004-11-26	11,360	11,530	11,320	11,320	110,100	11,320
2004-11-25	11,450	11,550	11,380	11,450	127,800	11,450
2004-11-24	11,490	11,520	11,400	11,460	197,600	11,460
2004-11-22	11,360	11,500	11,230	11,500	260,800	11,500
2004-11-19	11,630	11,730	11,540	11,580	344,200	11,580
2004-11-18	11,440	11,730	11,410	11,430	217,500	11,430
2004-11-17	11,460	11,600	11,420	11,420	241,200	11,420
2004-11-16	11,730	11,940	11,620	11,620	154,500	11,620
2004-11-15	11,500	11,820	11,500	11,820	169,300	11,820
2004-11-12	11,450	11,550	11,390	11,520	237,600	11,520
2004-11-11	11,520	11,650	11,480	11,550	163,800	11,550
2004-11-10	11,640	11,760	11,460	11,590	210,800	11,590
2004-11-09	11,630	11,780	11,490	11,600	156,000	11,600
2004-11-08	11,790	11,800	11,640	11,710	189,500	11,710
2004-11-05	11,910	11,970	11,640	11,900	431,700	11,900
2004-11-04	11,870	12,060	11,820	11,910	407,200	11,910
2004-11-02	11,660	11,730	11,550	11,630	216,900	11,630
2004-11-01	11,530	11,560	11,380	11,540	140,300	11,540
2004-10-29	11,190	11,460	11,190	11,350	215,700	11,350
2004-10-28	11,590	11,620	11,450	11,590	246,700	11,590
2004-10-27	11,720	11,780	11,240	11,410	748,200	11,410
2004-10-26	11,150	11,390	11,140	11,320	538,200	11,320
2004-10-25	10,810	11,210	10,710	11,140	563,800	11,140
2004-10-22	10,760	10,910	10,730	10,860	311,300	10,860
2004-10-21	10,630	10,720	10,570	10,600	273,100	10,600
2004-10-20	10,550	10,680	10,410	10,500	357,300	10,500
2004-10-19	10,600	10,650	10,550	10,590	277,400	10,590
2004-10-18	10,540	10,540	10,440	10,490	132,900	10,490
2004-10-15	10,630	10,650	10,430	10,520	280,100	10,520
2004-10-14	10,650	10,780	10,620	10,650	203,500	10,650
2004-10-13	10,740	10,920	10,740	10,850	137,600	10,850
2004-10-12	10,840	10,960	10,750	10,800	162,100	10,800
2004-10-08	11,000	11,230	10,960	11,040	246,400	11,040
2004-10-07	11,180	11,260	11,000	11,020	250,900	11,020
2004-10-06	11,030	11,260	10,970	10,980	268,300	10,980
2004-10-05	10,990	11,080	10,870	10,900	238,100	10,900
2004-10-04	10,700	11,150	10,620	10,910	396,500	10,910
2004-10-01	10,480	10,530	10,370	10,500	162,400	10,500
2004-09-30	10,310	10,560	10,310	10,550	256,300	10,550
2004-09-29	10,490	10,510	10,110	10,270	307,900	10,270
2004-09-28	10,400	10,480	10,320	10,410	172,200	10,410
2004-09-27	10,630	10,830	10,510	10,610	145,500	10,610
2004-09-24	10,510	10,560	10,370	10,460	188,300	10,460
2004-09-22	10,850	10,950	10,540	10,590	173,600	10,590
2004-09-21	10,850	11,150	10,800	10,800	254,100	10,800
2004-09-17	10,900	10,910	10,800	10,890	156,000	10,890
2004-09-16	10,690	10,950	10,660	10,710	125,400	10,710
2004-09-15	11,100	11,160	10,790	10,790	254,700	10,790
2004-09-14	10,980	11,120	10,970	11,060	220,300	11,060
2004-09-13	10,660	10,870	10,640	10,820	249,400	10,820
2004-09-10	10,490	10,570	10,430	10,460	511,200	10,460
2004-09-09	10,420	10,530	10,270	10,290	135,400	10,290
2004-09-08	10,580	10,850	10,520	10,640	476,800	10,640
2004-09-07	10,250	10,430	10,210	10,410	178,700	10,410
2004-09-06	10,250	10,320	10,130	10,320	248,600	10,320
2004-09-03	10,540	10,560	10,250	10,310	221,900	10,310
2004-09-02	10,600	10,670	10,570	10,640	290,300	10,640
2004-09-01	10,430	10,680	10,430	10,630	207,300	10,630
2004-08-31	10,430	10,550	10,390	10,510	141,900	10,510
2004-08-30	10,640	10,710	10,510	10,630	78,900	10,630
2004-08-27	10,700	10,730	10,600	10,720	93,100	10,720
2004-08-26	10,900	10,950	10,670	10,710	173,200	10,710
2004-08-25	10,630	10,780	10,530	10,750	145,100	10,750
2004-08-24	10,730	10,780	10,620	10,710	147,500	10,710
2004-08-23	10,680	10,800	10,660	10,750	95,900	10,750
2004-08-20	10,500	10,680	10,500	10,650	104,300	10,650
2004-08-19	10,780	10,780	10,560	10,660	175,000	10,660
2004-08-18	10,510	10,620	10,400	10,400	230,400	10,400
2004-08-17	10,280	10,470	10,220	10,310	326,000	10,310
2004-08-16	10,330	10,330	10,070	10,090	304,800	10,090
2004-08-13	10,610	10,630	10,470	10,540	165,800	10,540
2004-08-12	10,600	10,780	10,580	10,720	202,200	10,720
2004-08-11	10,760	10,820	10,660	10,760	217,200	10,760
2004-08-10	10,450	10,580	10,420	10,560	129,400	10,560
2004-08-09	10,550	10,620	10,420	10,560	147,400	10,560
2004-08-06	10,570	10,700	10,520	10,700	117,900	10,700
2004-08-05	10,610	10,680	10,530	10,570	151,100	10,570
2004-08-04	10,800	10,860	10,530	10,560	165,700	10,560
2004-08-03	11,070	11,070	10,780	10,800	99,200	10,800
2004-08-02	10,910	11,070	10,900	11,040	167,500	11,040
2004-07-30	10,880	10,950	10,820	10,900	128,700	10,900
2004-07-29	10,960	10,970	10,650	10,690	149,000	10,690
2004-07-28	10,970	11,130	10,760	11,070	295,300	11,070
2004-07-27	10,740	10,950	10,660	10,790	177,500	10,790
2004-07-26	10,650	10,790	10,640	10,750	231,200	10,750
2004-07-23	11,070	11,090	10,740	10,870	347,400	10,870
2004-07-22	11,220	11,280	11,050	11,140	180,800	11,140
2004-07-21	11,330	11,470	11,330	11,390	147,100	11,390
2004-07-20	11,400	11,450	11,170	11,270	155,100	11,270
2004-07-16	11,400	11,560	11,220	11,430	145,700	11,430
2004-07-15	11,620	11,620	11,320	11,390	152,100	11,390
2004-07-14	11,680	11,720	11,450	11,480	303,900	11,480
2004-07-13	11,770	11,770	11,620	11,640	195,300	11,640
2004-07-12	11,840	11,880	11,740	11,760	190,600	11,760
2004-07-09	11,570	11,800	11,540	11,670	199,000	11,670
2004-07-08	11,600	11,670	11,480	11,590	259,500	11,590
2004-07-07	11,600	11,800	11,500	11,760	235,200	11,760
2004-07-06	11,860	11,970	11,610	11,640	265,100	11,640
2004-07-05	11,660	11,850	11,660	11,850	226,600	11,850
2004-07-02	11,810	11,850	11,730	11,790	173,600	11,790
2004-07-01	12,120	12,170	11,930	12,000	145,800	12,000
2004-06-30	12,040	12,040	11,800	11,800	153,000	11,800
2004-06-29	12,100	12,100	11,820	11,930	235,700	11,930
2004-06-28	11,950	12,110	11,880	12,110	288,100	12,110
2004-06-25	11,550	11,750	11,430	11,750	264,500	11,750
2004-06-24	11,560	11,660	11,480	11,640	222,800	11,640
2004-06-23	11,650	11,650	11,460	11,500	246,900	11,500
2004-06-22	11,800	11,850	11,520	11,620	319,900	11,620
2004-06-21	11,930	12,080	11,860	11,900	201,200	11,900
2004-06-18	11,870	12,070	11,670	11,810	348,300	11,810
2004-06-17	12,200	12,200	12,000	12,150	173,900	12,150
2004-06-16	12,110	12,220	12,030	12,110	180,200	12,110
2004-06-15	12,000	12,050	11,830	11,930	341,100	11,930
2004-06-14	12,450	12,500	12,130	12,250	101,000	12,250
2004-06-11	12,580	12,590	12,400	12,430	278,100	12,430
2004-06-10	11,990	12,450	11,960	12,380	170,300	12,380
2004-06-09	12,500	12,500	12,190	12,190	158,400	12,190
2004-06-08	12,440	12,540	12,350	12,430	173,600	12,430
2004-06-07	12,000	12,380	12,000	12,350	194,000	12,350
2004-06-04	11,880	12,000	11,810	11,930	136,500	11,930
2004-06-03	12,050	12,060	11,800	11,870	179,200	11,870
2004-06-02	12,050	12,150	11,950	12,070	123,600	12,070
2004-06-01	12,140	12,140	12,030	12,120	108,300	12,120
2004-05-31	11,930	12,120	11,830	12,080	186,400	12,080
2004-05-28	12,030	12,090	11,800	11,800	176,700	11,800
2004-05-27	11,930	12,060	11,820	11,930	293,700	11,930
2004-05-26	11,730	11,860	11,660	11,660	202,000	11,660
2004-05-25	11,910	11,910	11,480	11,540	273,000	11,540
2004-05-24	11,850	11,940	11,760	11,900	183,700	11,900
2004-05-21	11,600	11,800	11,520	11,680	182,400	11,680
2004-05-20	11,430	11,840	11,240	11,600	655,500	11,600
2004-05-19	11,280	11,570	11,170	11,480	252,400	11,480
2004-05-18	11,200	11,430	11,160	11,300	285,900	11,300
2004-05-17	11,600	11,660	11,220	11,290	248,700	11,290
2004-05-14	11,750	11,860	11,530	11,800	212,900	11,800
2004-05-13	12,100	12,140	11,500	11,500	410,100	11,500
2004-05-12	12,490	12,490	12,050	12,360	225,800	12,360
2004-05-11	12,000	12,360	11,900	12,090	308,500	12,090
2004-05-10	12,100	12,240	11,700	11,890	251,600	11,890
2004-05-07	12,100	12,340	12,100	12,150	177,100	12,150
2004-05-06	12,650	12,650	12,250	12,300	248,500	12,300
2004-04-30	12,530	12,730	12,530	12,650	291,400	12,650
2004-04-28	13,250	13,250	13,030	13,110	155,300	13,110
2004-04-27	13,280	13,280	13,030	13,050	144,100	13,050
2004-04-26	13,450	13,460	13,300	13,330	118,800	13,330
2004-04-23	13,200	13,520	13,140	13,490	401,700	13,490
2004-04-22	13,260	13,270	13,000	13,000	306,600	13,000
2004-04-21	13,160	13,240	12,980	13,060	196,400	13,060
2004-04-20	12,970	13,280	12,860	13,150	160,600	13,150
2004-04-19	13,020	13,060	12,760	12,770	193,800	12,770
2004-04-16	12,830	13,150	12,650	13,070	175,700	13,070
2004-04-15	13,160	13,200	12,700	12,920	198,600	12,920
2004-04-14	13,090	13,200	13,020	13,080	189,200	13,080
2004-04-13	13,460	13,490	13,300	13,340	81,100	13,340
2004-04-12	13,150	13,560	13,150	13,360	149,500	13,360
2004-04-09	13,190	13,270	13,100	13,220	182,000	13,220
2004-04-08	13,290	13,570	13,270	13,300	241,000	13,300
2004-04-07	13,510	13,610	13,300	13,330	294,100	13,330
2004-04-06	13,650	13,880	13,420	13,810	609,000	13,810
2004-04-05	12,950	13,260	12,940	13,250	445,000	13,250
2004-04-02	12,270	12,680	12,200	12,650	189,200	12,650
2004-04-01	12,530	12,600	12,140	12,180	222,600	12,180
2004-03-31	12,640	12,710	12,400	12,410	119,600	12,410
2004-03-30	12,800	12,830	12,530	12,580	133,900	12,580
2004-03-29	12,700	12,770	12,610	12,710	144,600	12,710
2004-03-26	12,500	12,730	12,490	12,600	310,300	12,600
2004-03-25	12,050	12,270	12,050	12,270	190,900	12,270
2004-03-24	12,170	12,190	12,010	12,190	190,900	12,190
2004-03-23	12,000	12,300	11,810	12,290	210,100	12,290
2004-03-22	12,070	12,180	11,930	12,170	135,200	12,170
2004-03-19	12,120	12,180	12,030	12,060	158,700	12,060
2004-03-18	12,430	12,430	12,220	12,220	402,500	12,220
2004-03-17	12,000	12,280	12,000	12,230	208,300	12,230
2004-03-16	12,140	12,160	12,020	12,020	167,900	12,020
2004-03-15	12,420	12,440	12,100	12,130	234,800	12,130
2004-03-12	12,150	12,380	12,120	12,190	380,600	12,190
2004-03-11	12,160	12,440	12,100	12,180	567,800	12,180
2004-03-10	12,610	12,640	12,420	12,560	382,600	12,560
2004-03-09	13,100	13,150	12,700	13,000	331,800	13,000
2004-03-08	13,180	13,450	13,170	13,300	351,400	13,300
2004-03-05	13,000	13,070	12,800	12,970	368,100	12,970
2004-03-04	12,710	13,000	12,700	12,960	193,600	12,960
2004-03-03	12,690	12,980	12,610	12,910	355,500	12,910
2004-03-02	12,850	12,880	12,520	12,600	339,900	12,600
2004-03-01	12,930	13,150	12,790	12,900	474,500	12,900
2004-02-27	12,640	12,900	12,580	12,810	729,400	12,810
2004-02-26	11,900	12,250	11,890	12,210	334,300	12,210
2004-02-25	12,000	12,000	11,600	11,800	205,200	11,800
2004-02-24	12,340	12,340	11,930	12,040	196,900	12,040
2004-02-23	12,220	12,430	12,200	12,370	285,100	12,370
2004-02-20	12,300	12,400	12,190	12,190	367,800	12,190
2004-02-19	12,130	12,230	11,990	12,210	300,600	12,210
2004-02-18	12,230	12,290	11,930	11,930	690,800	11,930
2004-02-17	11,540	12,000	11,540	11,830	599,800	11,830
2004-02-16	11,250	11,540	11,250	11,540	519,700	11,540
2004-02-13	11,200	11,330	10,860	11,050	782,700	11,050
2004-02-12	11,590	11,610	11,320	11,380	401,800	11,380
2004-02-10	11,540	11,680	11,250	11,470	389,100	11,470
2004-02-09	11,800	11,890	11,640	11,740	425,900	11,740
2004-02-06	11,600	11,700	11,400	11,500	272,700	11,500
2004-02-05	11,220	11,560	11,220	11,430	564,700	11,430
2004-02-04	11,600	11,600	11,310	11,360	391,800	11,360
2004-02-03	11,660	11,730	11,300	11,620	368,800	11,620
2004-02-02	12,180	12,220	11,820	11,820	217,400	11,820
2004-01-30	12,100	12,150	11,960	12,000	368,900	12,000
2004-01-29	12,040	12,230	12,000	12,230	233,500	12,230
2004-01-28	12,350	12,400	12,040	12,150	328,200	12,150
2004-01-27	12,690	12,900	12,490	12,500	266,300	12,500
2004-01-26	12,700	12,710	12,460	12,490	204,300	12,490
2004-01-23	12,830	12,900	12,650	12,790	227,000	12,790
2004-01-22	13,000	13,050	12,620	12,820	349,800	12,820
2004-01-21	13,280	13,340	13,190	13,200	157,000	13,200
2004-01-20	13,240	13,550	13,140	13,340	155,600	13,340
2004-01-19	12,950	13,290	12,920	13,110	184,100	13,110
2004-01-16	12,800	12,990	12,800	12,950	168,100	12,950
2004-01-15	13,250	13,250	12,680	12,680	158,500	12,680
2004-01-14	13,220	13,360	13,140	13,250	150,100	13,250
2004-01-13	13,840	13,840	13,400	13,500	106,200	13,500
2004-01-09	13,520	13,720	13,480	13,690	185,400	13,690
2004-01-08	13,290	14,370	13,250	13,520	211,100	13,520
2004-01-07	13,330	13,370	13,140	13,260	148,200	13,260
2004-01-06	13,340	13,430	13,230	13,320	143,400	13,320
2004-01-05	13,430	13,430	13,170	13,270	63,000	13,270

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