6273 SMC(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	17,350	17,350	16,650	16,850	102,600	16,850
2005-12-29	17,350	17,470	17,220	17,320	192,300	17,320
2005-12-28	16,730	17,370	16,720	17,340	119,900	17,340
2005-12-27	16,960	16,960	16,760	16,890	160,300	16,890
2005-12-26	17,380	17,380	16,980	16,980	168,500	16,980
2005-12-22	17,270	17,400	17,140	17,220	190,900	17,220
2005-12-21	17,390	17,400	17,040	17,130	200,700	17,130
2005-12-20	17,200	17,200	16,960	16,980	119,200	16,980
2005-12-19	17,160	17,230	17,050	17,090	187,800	17,090
2005-12-16	17,240	17,630	17,190	17,280	194,000	17,280
2005-12-15	17,240	17,600	17,120	17,180	250,900	17,180
2005-12-14	17,800	18,020	17,630	17,640	346,400	17,640
2005-12-13	17,690	17,910	17,560	17,850	180,300	17,850
2005-12-12	17,390	17,690	17,380	17,520	204,400	17,520
2005-12-09	16,770	17,230	16,560	17,200	262,300	17,200
2005-12-08	17,090	17,110	16,550	16,720	258,800	16,720
2005-12-07	16,800	17,100	16,800	16,840	130,300	16,840
2005-12-06	16,810	17,130	16,750	16,940	182,400	16,940
2005-12-05	17,000	17,270	16,900	17,240	238,800	17,240
2005-12-02	17,000	17,050	16,740	16,880	381,300	16,880
2005-12-01	16,350	16,920	16,340	16,820	272,500	16,820
2005-11-30	16,760	16,860	16,080	16,080	259,100	16,080
2005-11-29	16,690	16,810	16,600	16,780	155,400	16,780
2005-11-28	16,460	17,210	16,460	17,090	369,400	17,090
2005-11-25	16,250	16,420	16,020	16,420	232,800	16,420
2005-11-24	16,870	17,220	16,280	16,350	555,400	16,350
2005-11-22	16,280	16,420	16,210	16,330	306,300	16,330
2005-11-21	16,110	16,420	16,000	16,300	580,900	16,300
2005-11-18	15,600	15,600	15,430	15,510	485,900	15,510
2005-11-17	15,030	15,270	14,970	15,200	353,400	15,200
2005-11-16	14,610	14,900	14,540	14,840	402,300	14,840
2005-11-15	14,800	14,880	14,540	14,750	348,000	14,750
2005-11-14	15,150	15,200	14,860	15,000	243,600	15,000
2005-11-11	15,300	15,400	15,040	15,140	208,200	15,140
2005-11-10	15,590	15,650	15,190	15,350	186,800	15,350
2005-11-09	15,580	15,680	15,490	15,610	156,100	15,610
2005-11-08	15,660	15,750	15,530	15,570	129,000	15,570
2005-11-07	15,650	15,690	15,580	15,650	227,200	15,650
2005-11-04	15,270	15,790	15,270	15,450	301,700	15,450
2005-11-02	15,650	15,670	15,430	15,470	217,500	15,470
2005-11-01	15,810	15,940	15,630	15,850	108,300	15,850
2005-10-31	15,190	15,680	15,140	15,410	221,800	15,410
2005-10-28	14,910	15,070	14,660	15,030	530,400	15,030
2005-10-27	15,190	15,290	15,050	15,290	195,600	15,290
2005-10-26	15,050	15,280	14,960	15,200	201,800	15,200
2005-10-25	14,960	15,290	14,960	15,080	245,600	15,080
2005-10-24	15,020	15,030	14,880	14,960	208,400	14,960
2005-10-21	15,100	15,220	14,950	15,140	217,600	15,140
2005-10-20	15,060	15,310	15,020	15,160	369,800	15,160
2005-10-19	15,610	15,700	15,000	15,210	435,100	15,210
2005-10-18	15,790	15,950	15,730	15,810	114,400	15,810
2005-10-17	15,890	15,980	15,640	15,790	120,200	15,790
2005-10-14	15,620	15,820	15,570	15,690	104,300	15,690
2005-10-13	15,890	15,950	15,560	15,700	154,200	15,700
2005-10-12	15,570	16,330	15,490	16,090	544,000	16,090
2005-10-11	15,100	15,390	14,960	15,370	176,600	15,370
2005-10-07	15,000	15,090	14,870	14,960	282,000	14,960
2005-10-06	15,020	15,030	14,830	14,830	437,600	14,830
2005-10-05	15,230	15,280	15,040	15,100	209,500	15,100
2005-10-04	15,160	15,340	15,090	15,270	188,000	15,270
2005-10-03	15,310	15,310	14,950	15,160	202,100	15,160
2005-09-30	15,410	15,410	15,110	15,110	151,500	15,110
2005-09-29	15,190	15,320	15,120	15,300	200,400	15,300
2005-09-28	15,090	15,150	15,000	15,100	180,600	15,100
2005-09-27	15,110	15,360	14,870	15,170	353,700	15,170
2005-09-26	14,550	14,770	14,520	14,760	431,600	14,760
2005-09-22	14,060	14,480	14,020	14,310	294,100	14,310
2005-09-21	14,200	14,340	14,080	14,260	214,400	14,260
2005-09-20	14,000	14,090	13,850	14,020	158,800	14,020
2005-09-16	14,250	14,250	13,850	13,930	187,200	13,930
2005-09-15	13,910	14,060	13,780	14,030	144,200	14,030
2005-09-14	13,890	14,060	13,800	13,900	140,300	13,900
2005-09-13	13,960	13,990	13,800	13,880	213,200	13,880
2005-09-12	13,970	14,400	13,850	13,950	347,500	13,950
2005-09-09	13,680	13,790	13,660	13,700	662,500	13,700
2005-09-08	14,100	14,100	13,680	13,880	350,200	13,880
2005-09-07	14,200	14,300	14,080	14,130	255,700	14,130
2005-09-06	14,430	14,490	14,170	14,230	296,400	14,230
2005-09-05	13,880	14,390	13,880	14,310	259,200	14,310
2005-09-02	14,050	14,050	13,740	13,830	171,100	13,830
2005-09-01	13,830	14,220	13,800	13,950	295,700	13,950
2005-08-31	13,650	13,770	13,560	13,660	120,400	13,660
2005-08-30	13,620	13,730	13,600	13,650	162,800	13,650
2005-08-29	13,550	13,640	13,420	13,580	136,700	13,580
2005-08-26	13,580	13,800	13,550	13,630	248,600	13,630
2005-08-25	13,330	13,580	13,330	13,480	263,400	13,480
2005-08-24	13,480	13,700	13,440	13,490	272,700	13,490
2005-08-23	13,390	13,820	13,360	13,680	447,400	13,680
2005-08-22	13,140	13,310	13,140	13,240	141,300	13,240
2005-08-19	13,090	13,160	13,020	13,110	135,000	13,110
2005-08-18	13,250	13,430	13,150	13,200	212,500	13,200
2005-08-17	13,490	13,500	13,210	13,210	209,400	13,210
2005-08-16	13,190	13,500	13,170	13,350	210,100	13,350
2005-08-15	13,090	13,170	13,000	13,070	158,100	13,070
2005-08-12	13,100	13,160	12,990	13,000	176,500	13,000
2005-08-11	13,140	13,200	12,920	13,000	250,100	13,000
2005-08-10	12,940	13,320	12,860	13,310	553,300	13,310
2005-08-09	12,460	12,740	12,380	12,540	110,200	12,540
2005-08-08	12,320	12,470	12,170	12,450	101,200	12,450
2005-08-05	12,370	12,420	12,310	12,350	176,600	12,350
2005-08-04	12,700	12,710	12,520	12,560	113,800	12,560
2005-08-03	12,840	12,840	12,640	12,700	133,400	12,700
2005-08-02	12,930	12,930	12,750	12,830	357,900	12,830
2005-08-01	12,830	12,950	12,780	12,950	243,800	12,950
2005-07-29	12,660	12,840	12,620	12,770	287,900	12,770
2005-07-28	12,500	12,630	12,440	12,610	288,000	12,610
2005-07-27	12,300	12,390	12,300	12,300	118,600	12,300
2005-07-26	12,350	12,370	12,300	12,300	86,900	12,300
2005-07-25	12,300	12,390	12,290	12,360	143,900	12,360
2005-07-22	12,350	12,400	12,340	12,380	217,300	12,380
2005-07-21	12,440	12,480	12,390	12,450	409,700	12,450
2005-07-20	12,110	12,470	12,110	12,410	452,800	12,410
2005-07-19	12,170	12,200	12,140	12,150	125,000	12,150
2005-07-15	12,190	12,230	12,120	12,190	222,400	12,190
2005-07-14	12,050	12,180	12,050	12,130	143,000	12,130
2005-07-13	12,100	12,160	12,060	12,130	181,400	12,130
2005-07-12	12,130	12,250	12,110	12,150	137,200	12,150
2005-07-11	12,160	12,280	12,160	12,190	118,000	12,190
2005-07-08	12,200	12,280	12,070	12,090	147,800	12,090
2005-07-07	12,210	12,210	12,120	12,200	113,200	12,200
2005-07-06	12,300	12,330	12,230	12,230	157,900	12,230
2005-07-05	12,210	12,320	12,210	12,310	194,700	12,310
2005-07-04	12,220	12,260	12,130	12,240	171,900	12,240
2005-07-01	12,100	12,230	12,090	12,210	156,800	12,210
2005-06-30	12,050	12,160	12,050	12,100	236,400	12,100
2005-06-29	11,920	12,140	11,920	12,040	482,400	12,040
2005-06-28	11,650	11,940	11,640	11,890	260,700	11,890
2005-06-27	11,810	11,810	11,660	11,730	180,600	11,730
2005-06-24	11,540	11,820	11,520	11,810	251,800	11,810
2005-06-23	11,770	11,770	11,530	11,560	291,500	11,560
2005-06-22	11,640	11,710	11,580	11,620	164,900	11,620
2005-06-21	11,740	11,820	11,660	11,660	265,700	11,660
2005-06-20	11,870	11,880	11,800	11,800	197,000	11,800
2005-06-17	11,560	11,840	11,560	11,760	313,200	11,760
2005-06-16	11,510	11,530	11,430	11,440	154,500	11,440
2005-06-15	11,420	11,520	11,420	11,500	110,600	11,500
2005-06-14	11,500	11,560	11,440	11,480	79,300	11,480
2005-06-13	11,350	11,530	11,350	11,450	168,100	11,450
2005-06-10	11,480	11,520	11,460	11,500	242,100	11,500
2005-06-09	11,440	11,440	11,310	11,370	179,500	11,370
2005-06-08	11,300	11,420	11,290	11,330	150,900	11,330
2005-06-07	11,410	11,500	11,280	11,300	140,800	11,300
2005-06-06	11,410	11,450	11,310	11,370	216,800	11,370
2005-06-03	11,630	11,640	11,470	11,500	189,600	11,500
2005-06-02	11,670	11,770	11,610	11,640	257,000	11,640
2005-06-01	11,420	11,600	11,400	11,580	121,300	11,580
2005-05-31	11,500	11,620	11,500	11,550	245,100	11,550
2005-05-30	11,330	11,570	11,330	11,500	404,900	11,500
2005-05-27	11,120	11,330	11,090	11,270	271,300	11,270
2005-05-26	11,090	11,090	10,940	11,010	202,600	11,010
2005-05-25	11,130	11,150	10,900	10,900	171,800	10,900
2005-05-24	11,110	11,240	11,060	11,170	319,000	11,170
2005-05-23	11,070	11,260	10,970	11,220	495,300	11,220
2005-05-20	11,470	11,500	11,340	11,470	315,500	11,470
2005-05-19	11,290	11,400	11,160	11,340	437,400	11,340
2005-05-18	10,880	11,100	10,880	10,980	197,600	10,980
2005-05-17	11,030	11,050	10,880	10,980	370,500	10,980
2005-05-16	11,020	11,050	10,810	10,880	174,400	10,880
2005-05-13	11,000	11,100	10,950	11,020	212,700	11,020
2005-05-12	11,120	11,160	11,080	11,120	154,000	11,120
2005-05-11	11,210	11,210	11,070	11,110	220,000	11,110
2005-05-10	11,120	11,310	11,120	11,270	331,400	11,270
2005-05-09	11,170	11,170	10,960	11,030	302,600	11,030
2005-05-06	11,080	11,170	11,040	11,170	211,100	11,170
2005-05-02	10,960	11,080	10,930	11,020	122,300	11,020
2005-04-28	11,070	11,080	10,910	11,050	189,800	11,050
2005-04-27	11,050	11,190	11,010	11,050	277,500	11,050
2005-04-26	11,300	11,310	11,180	11,240	140,600	11,240
2005-04-25	11,200	11,350	11,120	11,300	259,200	11,300
2005-04-22	11,540	11,550	11,320	11,360	241,000	11,360
2005-04-21	11,360	11,480	11,280	11,420	140,200	11,420
2005-04-20	11,750	11,750	11,520	11,540	140,700	11,540
2005-04-19	11,650	11,670	11,470	11,620	241,000	11,620
2005-04-18	11,530	11,560	11,220	11,250	346,400	11,250
2005-04-15	12,010	12,050	11,760	11,850	274,200	11,850
2005-04-14	12,150	12,230	12,080	12,160	229,200	12,160
2005-04-13	12,280	12,390	12,270	12,330	139,100	12,330
2005-04-12	12,350	12,360	12,160	12,200	285,800	12,200
2005-04-11	12,610	12,610	12,430	12,490	159,500	12,490
2005-04-08	12,410	12,720	12,410	12,670	225,400	12,670
2005-04-07	12,500	12,540	12,320	12,420	195,800	12,420
2005-04-06	12,450	12,530	12,430	12,490	204,600	12,490
2005-04-05	12,350	12,490	12,300	12,360	197,300	12,360
2005-04-04	12,130	12,340	12,110	12,240	238,500	12,240
2005-04-01	12,010	12,180	11,940	12,060	234,100	12,060
2005-03-31	12,000	12,290	12,000	12,130	232,900	12,130
2005-03-30	11,910	12,030	11,850	12,000	384,100	12,000
2005-03-29	12,400	12,400	12,090	12,110	245,900	12,110
2005-03-28	12,370	12,570	12,370	12,410	244,300	12,410
2005-03-25	12,130	12,340	12,130	12,320	286,100	12,320
2005-03-24	12,100	12,220	12,040	12,050	215,600	12,050
2005-03-23	12,090	12,120	12,010	12,110	275,700	12,110
2005-03-22	12,220	12,300	12,090	12,120	237,800	12,120
2005-03-18	12,180	12,370	12,170	12,370	144,300	12,370
2005-03-17	12,350	12,350	12,090	12,090	188,300	12,090
2005-03-16	12,340	12,440	12,320	12,360	204,600	12,360
2005-03-15	12,650	12,650	12,370	12,420	91,900	12,420
2005-03-14	12,450	12,560	12,350	12,510	204,300	12,510
2005-03-11	12,520	12,660	12,430	12,530	294,000	12,530
2005-03-10	12,520	12,680	12,320	12,510	255,300	12,510
2005-03-09	12,630	12,870	12,600	12,650	212,000	12,650
2005-03-08	12,860	12,860	12,640	12,770	100,800	12,770
2005-03-07	12,720	12,940	12,720	12,860	195,900	12,860
2005-03-04	12,700	12,770	12,570	12,650	155,800	12,650
2005-03-03	12,900	12,900	12,750	12,850	141,900	12,850
2005-03-02	12,740	13,030	12,740	12,900	255,600	12,900
2005-03-01	12,670	12,800	12,650	12,740	213,900	12,740
2005-02-28	12,530	12,750	12,470	12,730	226,800	12,730
2005-02-25	12,560	12,670	12,530	12,530	252,300	12,530
2005-02-24	12,200	12,420	12,150	12,360	144,900	12,360
2005-02-23	12,060	12,100	11,970	12,070	280,400	12,070
2005-02-22	12,350	12,400	12,150	12,160	261,500	12,160
2005-02-21	12,680	12,680	12,470	12,490	178,500	12,490
2005-02-18	12,360	12,700	12,360	12,660	300,300	12,660
2005-02-17	12,550	12,650	12,470	12,550	161,600	12,550
2005-02-16	12,500	12,820	12,440	12,700	432,300	12,700
2005-02-15	12,380	12,430	12,290	12,370	146,200	12,370
2005-02-14	12,300	12,410	12,210	12,380	165,000	12,380
2005-02-10	11,960	12,220	11,900	12,190	141,300	12,190
2005-02-09	12,030	12,110	11,990	12,080	146,100	12,080
2005-02-08	12,100	12,100	11,960	12,050	92,500	12,050
2005-02-07	12,030	12,100	11,890	12,100	152,600	12,100
2005-02-04	11,860	11,890	11,740	11,890	125,600	11,890
2005-02-03	11,830	11,950	11,770	11,850	204,500	11,850
2005-02-02	12,170	12,170	11,840	11,970	234,300	11,970
2005-02-01	12,100	12,100	11,920	12,010	165,800	12,010
2005-01-31	11,970	12,140	11,770	12,100	340,900	12,100
2005-01-28	12,310	12,330	12,120	12,170	160,200	12,170
2005-01-27	12,390	12,430	12,320	12,370	95,500	12,370
2005-01-26	12,250	12,390	12,170	12,250	152,300	12,250
2005-01-25	12,270	12,300	12,140	12,190	210,500	12,190
2005-01-24	12,230	12,470	12,130	12,460	441,400	12,460
2005-01-21	11,700	12,080	11,680	12,030	213,600	12,030
2005-01-20	12,050	12,060	11,880	11,900	250,500	11,900
2005-01-19	12,350	12,370	12,050	12,120	394,700	12,120
2005-01-18	12,490	12,490	12,340	12,440	174,400	12,440
2005-01-17	12,550	12,610	12,460	12,550	199,100	12,550
2005-01-14	12,500	12,700	12,410	12,640	1,315,800	12,640
2005-01-13	11,780	12,000	11,740	11,900	609,200	11,900
2005-01-12	11,680	11,760	11,530	11,580	135,700	11,580
2005-01-11	11,530	11,830	11,510	11,650	346,600	11,650
2005-01-07	11,550	11,640	11,310	11,330	201,000	11,330
2005-01-06	11,720	11,720	11,460	11,550	403,200	11,550
2005-01-05	11,590	11,840	11,570	11,710	243,700	11,710
2005-01-04	11,690	11,690	11,550	11,550	58,200	11,550

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