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
2004-12-3011,61011,73011,60011,73052,20011,730
2004-12-2911,63011,70011,52011,520130,20011,520
2004-12-2811,60011,68011,49011,65094,90011,650
2004-12-2711,62011,66011,56011,630119,40011,630
2004-12-2411,48011,70011,48011,660166,80011,660
2004-12-2211,41011,46011,33011,420123,00011,420
2004-12-2111,28011,43011,26011,380160,90011,380
2004-12-2011,24011,25011,18011,190113,10011,190
2004-12-1711,11011,28011,03011,190235,10011,190
2004-12-1611,10011,36011,07011,270250,00011,270
2004-12-1511,02011,15010,90011,000264,80011,000
2004-12-1410,85011,04010,65011,030435,10011,030
2004-12-1311,12011,18010,81010,860322,70010,860
2004-12-1011,31011,35011,08011,220469,80011,220
2004-12-0911,60011,60011,31011,470131,30011,470
2004-12-0811,35011,61011,35011,610101,50011,610
2004-12-0711,68011,73011,52011,540215,10011,540
2004-12-0611,48011,55011,47011,54091,40011,540
2004-12-0311,46011,60011,44011,490212,60011,490
2004-12-0211,25011,33011,10011,260252,70011,260
2004-12-0111,23011,30011,04011,130160,30011,130
2004-11-3011,52011,52011,30011,360137,60011,360
2004-11-2911,31011,54011,31011,43089,20011,430
2004-11-2611,36011,53011,32011,320110,10011,320
2004-11-2511,45011,55011,38011,450127,80011,450
2004-11-2411,49011,52011,40011,460197,60011,460
2004-11-2211,36011,50011,23011,500260,80011,500
2004-11-1911,63011,73011,54011,580344,20011,580
2004-11-1811,44011,73011,41011,430217,50011,430
2004-11-1711,46011,60011,42011,420241,20011,420
2004-11-1611,73011,94011,62011,620154,50011,620
2004-11-1511,50011,82011,50011,820169,30011,820
2004-11-1211,45011,55011,39011,520237,60011,520
2004-11-1111,52011,65011,48011,550163,80011,550
2004-11-1011,64011,76011,46011,590210,80011,590
2004-11-0911,63011,78011,49011,600156,00011,600
2004-11-0811,79011,80011,64011,710189,50011,710
2004-11-0511,91011,97011,64011,900431,70011,900
2004-11-0411,87012,06011,82011,910407,20011,910
2004-11-0211,66011,73011,55011,630216,90011,630
2004-11-0111,53011,56011,38011,540140,30011,540
2004-10-2911,19011,46011,19011,350215,70011,350
2004-10-2811,59011,62011,45011,590246,70011,590
2004-10-2711,72011,78011,24011,410748,20011,410
2004-10-2611,15011,39011,14011,320538,20011,320
2004-10-2510,81011,21010,71011,140563,80011,140
2004-10-2210,76010,91010,73010,860311,30010,860
2004-10-2110,63010,72010,57010,600273,10010,600
2004-10-2010,55010,68010,41010,500357,30010,500
2004-10-1910,60010,65010,55010,590277,40010,590
2004-10-1810,54010,54010,44010,490132,90010,490
2004-10-1510,63010,65010,43010,520280,10010,520
2004-10-1410,65010,78010,62010,650203,50010,650
2004-10-1310,74010,92010,74010,850137,60010,850
2004-10-1210,84010,96010,75010,800162,10010,800
2004-10-0811,00011,23010,96011,040246,40011,040
2004-10-0711,18011,26011,00011,020250,90011,020
2004-10-0611,03011,26010,97010,980268,30010,980
2004-10-0510,99011,08010,87010,900238,10010,900
2004-10-0410,70011,15010,62010,910396,50010,910
2004-10-0110,48010,53010,37010,500162,40010,500
2004-09-3010,31010,56010,31010,550256,30010,550
2004-09-2910,49010,51010,11010,270307,90010,270
2004-09-2810,40010,48010,32010,410172,20010,410
2004-09-2710,63010,83010,51010,610145,50010,610
2004-09-2410,51010,56010,37010,460188,30010,460
2004-09-2210,85010,95010,54010,590173,60010,590
2004-09-2110,85011,15010,80010,800254,10010,800
2004-09-1710,90010,91010,80010,890156,00010,890
2004-09-1610,69010,95010,66010,710125,40010,710
2004-09-1511,10011,16010,79010,790254,70010,790
2004-09-1410,98011,12010,97011,060220,30011,060
2004-09-1310,66010,87010,64010,820249,40010,820
2004-09-1010,49010,57010,43010,460511,20010,460
2004-09-0910,42010,53010,27010,290135,40010,290
2004-09-0810,58010,85010,52010,640476,80010,640
2004-09-0710,25010,43010,21010,410178,70010,410
2004-09-0610,25010,32010,13010,320248,60010,320
2004-09-0310,54010,56010,25010,310221,90010,310
2004-09-0210,60010,67010,57010,640290,30010,640
2004-09-0110,43010,68010,43010,630207,30010,630
2004-08-3110,43010,55010,39010,510141,90010,510
2004-08-3010,64010,71010,51010,63078,90010,630
2004-08-2710,70010,73010,60010,72093,10010,720
2004-08-2610,90010,95010,67010,710173,20010,710
2004-08-2510,63010,78010,53010,750145,10010,750
2004-08-2410,73010,78010,62010,710147,50010,710
2004-08-2310,68010,80010,66010,75095,90010,750
2004-08-2010,50010,68010,50010,650104,30010,650
2004-08-1910,78010,78010,56010,660175,00010,660
2004-08-1810,51010,62010,40010,400230,40010,400
2004-08-1710,28010,47010,22010,310326,00010,310
2004-08-1610,33010,33010,07010,090304,80010,090
2004-08-1310,61010,63010,47010,540165,80010,540
2004-08-1210,60010,78010,58010,720202,20010,720
2004-08-1110,76010,82010,66010,760217,20010,760
2004-08-1010,45010,58010,42010,560129,40010,560
2004-08-0910,55010,62010,42010,560147,40010,560
2004-08-0610,57010,70010,52010,700117,90010,700
2004-08-0510,61010,68010,53010,570151,10010,570
2004-08-0410,80010,86010,53010,560165,70010,560
2004-08-0311,07011,07010,78010,80099,20010,800
2004-08-0210,91011,07010,90011,040167,50011,040
2004-07-3010,88010,95010,82010,900128,70010,900
2004-07-2910,96010,97010,65010,690149,00010,690
2004-07-2810,97011,13010,76011,070295,30011,070
2004-07-2710,74010,95010,66010,790177,50010,790
2004-07-2610,65010,79010,64010,750231,20010,750
2004-07-2311,07011,09010,74010,870347,40010,870
2004-07-2211,22011,28011,05011,140180,80011,140
2004-07-2111,33011,47011,33011,390147,10011,390
2004-07-2011,40011,45011,17011,270155,10011,270
2004-07-1611,40011,56011,22011,430145,70011,430
2004-07-1511,62011,62011,32011,390152,10011,390
2004-07-1411,68011,72011,45011,480303,90011,480
2004-07-1311,77011,77011,62011,640195,30011,640
2004-07-1211,84011,88011,74011,760190,60011,760
2004-07-0911,57011,80011,54011,670199,00011,670
2004-07-0811,60011,67011,48011,590259,50011,590
2004-07-0711,60011,80011,50011,760235,20011,760
2004-07-0611,86011,97011,61011,640265,10011,640
2004-07-0511,66011,85011,66011,850226,60011,850
2004-07-0211,81011,85011,73011,790173,60011,790
2004-07-0112,12012,17011,93012,000145,80012,000
2004-06-3012,04012,04011,80011,800153,00011,800
2004-06-2912,10012,10011,82011,930235,70011,930
2004-06-2811,95012,11011,88012,110288,10012,110
2004-06-2511,55011,75011,43011,750264,50011,750
2004-06-2411,56011,66011,48011,640222,80011,640
2004-06-2311,65011,65011,46011,500246,90011,500
2004-06-2211,80011,85011,52011,620319,90011,620
2004-06-2111,93012,08011,86011,900201,20011,900
2004-06-1811,87012,07011,67011,810348,30011,810
2004-06-1712,20012,20012,00012,150173,90012,150
2004-06-1612,11012,22012,03012,110180,20012,110
2004-06-1512,00012,05011,83011,930341,10011,930
2004-06-1412,45012,50012,13012,250101,00012,250
2004-06-1112,58012,59012,40012,430278,10012,430
2004-06-1011,99012,45011,96012,380170,30012,380
2004-06-0912,50012,50012,19012,190158,40012,190
2004-06-0812,44012,54012,35012,430173,60012,430
2004-06-0712,00012,38012,00012,350194,00012,350
2004-06-0411,88012,00011,81011,930136,50011,930
2004-06-0312,05012,06011,80011,870179,20011,870
2004-06-0212,05012,15011,95012,070123,60012,070
2004-06-0112,14012,14012,03012,120108,30012,120
2004-05-3111,93012,12011,83012,080186,40012,080
2004-05-2812,03012,09011,80011,800176,70011,800
2004-05-2711,93012,06011,82011,930293,70011,930
2004-05-2611,73011,86011,66011,660202,00011,660
2004-05-2511,91011,91011,48011,540273,00011,540
2004-05-2411,85011,94011,76011,900183,70011,900
2004-05-2111,60011,80011,52011,680182,40011,680
2004-05-2011,43011,84011,24011,600655,50011,600
2004-05-1911,28011,57011,17011,480252,40011,480
2004-05-1811,20011,43011,16011,300285,90011,300
2004-05-1711,60011,66011,22011,290248,70011,290
2004-05-1411,75011,86011,53011,800212,90011,800
2004-05-1312,10012,14011,50011,500410,10011,500
2004-05-1212,49012,49012,05012,360225,80012,360
2004-05-1112,00012,36011,90012,090308,50012,090
2004-05-1012,10012,24011,70011,890251,60011,890
2004-05-0712,10012,34012,10012,150177,10012,150
2004-05-0612,65012,65012,25012,300248,50012,300
2004-04-3012,53012,73012,53012,650291,40012,650
2004-04-2813,25013,25013,03013,110155,30013,110
2004-04-2713,28013,28013,03013,050144,10013,050
2004-04-2613,45013,46013,30013,330118,80013,330
2004-04-2313,20013,52013,14013,490401,70013,490
2004-04-2213,26013,27013,00013,000306,60013,000
2004-04-2113,16013,24012,98013,060196,40013,060
2004-04-2012,97013,28012,86013,150160,60013,150
2004-04-1913,02013,06012,76012,770193,80012,770
2004-04-1612,83013,15012,65013,070175,70013,070
2004-04-1513,16013,20012,70012,920198,60012,920
2004-04-1413,09013,20013,02013,080189,20013,080
2004-04-1313,46013,49013,30013,34081,10013,340
2004-04-1213,15013,56013,15013,360149,50013,360
2004-04-0913,19013,27013,10013,220182,00013,220
2004-04-0813,29013,57013,27013,300241,00013,300
2004-04-0713,51013,61013,30013,330294,10013,330
2004-04-0613,65013,88013,42013,810609,00013,810
2004-04-0512,95013,26012,94013,250445,00013,250
2004-04-0212,27012,68012,20012,650189,20012,650
2004-04-0112,53012,60012,14012,180222,60012,180
2004-03-3112,64012,71012,40012,410119,60012,410
2004-03-3012,80012,83012,53012,580133,90012,580
2004-03-2912,70012,77012,61012,710144,60012,710
2004-03-2612,50012,73012,49012,600310,30012,600
2004-03-2512,05012,27012,05012,270190,90012,270
2004-03-2412,17012,19012,01012,190190,90012,190
2004-03-2312,00012,30011,81012,290210,10012,290
2004-03-2212,07012,18011,93012,170135,20012,170
2004-03-1912,12012,18012,03012,060158,70012,060
2004-03-1812,43012,43012,22012,220402,50012,220
2004-03-1712,00012,28012,00012,230208,30012,230
2004-03-1612,14012,16012,02012,020167,90012,020
2004-03-1512,42012,44012,10012,130234,80012,130
2004-03-1212,15012,38012,12012,190380,60012,190
2004-03-1112,16012,44012,10012,180567,80012,180
2004-03-1012,61012,64012,42012,560382,60012,560
2004-03-0913,10013,15012,70013,000331,80013,000
2004-03-0813,18013,45013,17013,300351,40013,300
2004-03-0513,00013,07012,80012,970368,10012,970
2004-03-0412,71013,00012,70012,960193,60012,960
2004-03-0312,69012,98012,61012,910355,50012,910
2004-03-0212,85012,88012,52012,600339,90012,600
2004-03-0112,93013,15012,79012,900474,50012,900
2004-02-2712,64012,90012,58012,810729,40012,810
2004-02-2611,90012,25011,89012,210334,30012,210
2004-02-2512,00012,00011,60011,800205,20011,800
2004-02-2412,34012,34011,93012,040196,90012,040
2004-02-2312,22012,43012,20012,370285,10012,370
2004-02-2012,30012,40012,19012,190367,80012,190
2004-02-1912,13012,23011,99012,210300,60012,210
2004-02-1812,23012,29011,93011,930690,80011,930
2004-02-1711,54012,00011,54011,830599,80011,830
2004-02-1611,25011,54011,25011,540519,70011,540
2004-02-1311,20011,33010,86011,050782,70011,050
2004-02-1211,59011,61011,32011,380401,80011,380
2004-02-1011,54011,68011,25011,470389,10011,470
2004-02-0911,80011,89011,64011,740425,90011,740
2004-02-0611,60011,70011,40011,500272,70011,500
2004-02-0511,22011,56011,22011,430564,70011,430
2004-02-0411,60011,60011,31011,360391,80011,360
2004-02-0311,66011,73011,30011,620368,80011,620
2004-02-0212,18012,22011,82011,820217,40011,820
2004-01-3012,10012,15011,96012,000368,90012,000
2004-01-2912,04012,23012,00012,230233,50012,230
2004-01-2812,35012,40012,04012,150328,20012,150
2004-01-2712,69012,90012,49012,500266,30012,500
2004-01-2612,70012,71012,46012,490204,30012,490
2004-01-2312,83012,90012,65012,790227,00012,790
2004-01-2213,00013,05012,62012,820349,80012,820
2004-01-2113,28013,34013,19013,200157,00013,200
2004-01-2013,24013,55013,14013,340155,60013,340
2004-01-1912,95013,29012,92013,110184,10013,110
2004-01-1612,80012,99012,80012,950168,10012,950
2004-01-1513,25013,25012,68012,680158,50012,680
2004-01-1413,22013,36013,14013,250150,10013,250
2004-01-1313,84013,84013,40013,500106,20013,500
2004-01-0913,52013,72013,48013,690185,40013,690
2004-01-0813,29014,37013,25013,520211,10013,520
2004-01-0713,33013,37013,14013,260148,20013,260
2004-01-0613,34013,43013,23013,320143,40013,320
2004-01-0513,43013,43013,17013,27063,00013,270

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