6273 SMC(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	16,930	17,020	16,770	16,880	94,000	16,880
2006-12-28	16,810	16,890	16,600	16,750	129,000	16,750
2006-12-27	16,990	16,990	16,740	16,790	71,100	16,790
2006-12-26	16,790	16,830	16,720	16,830	84,300	16,830
2006-12-25	16,870	16,870	16,670	16,820	73,300	16,820
2006-12-22	16,720	16,890	16,630	16,890	218,300	16,890
2006-12-21	16,600	17,100	16,560	17,000	467,500	17,000
2006-12-20	16,490	16,660	16,200	16,630	324,800	16,630
2006-12-19	16,180	16,460	16,020	16,090	254,900	16,090
2006-12-18	16,660	16,660	16,200	16,330	548,800	16,330
2006-12-15	16,600	16,810	16,530	16,650	487,200	16,650
2006-12-14	16,200	16,470	16,170	16,470	288,800	16,470
2006-12-13	16,280	16,350	16,150	16,300	494,000	16,300
2006-12-12	15,920	16,270	15,890	16,270	875,100	16,270
2006-12-11	15,360	15,690	15,270	15,670	543,000	15,670
2006-12-08	15,470	15,580	15,360	15,560	566,500	15,560
2006-12-07	15,760	15,780	15,550	15,670	447,300	15,670
2006-12-06	16,000	16,070	15,460	15,610	839,000	15,610
2006-12-05	16,500	16,500	16,120	16,130	151,600	16,130
2006-12-04	16,470	16,470	16,220	16,400	160,200	16,400
2006-12-01	16,180	16,380	15,960	16,280	279,800	16,280
2006-11-30	15,780	15,950	15,770	15,890	275,900	15,890
2006-11-29	15,750	15,920	15,580	15,860	184,600	15,860
2006-11-28	15,160	15,570	15,160	15,550	241,800	15,550
2006-11-27	15,630	15,740	15,580	15,720	170,800	15,720
2006-11-24	15,700	15,830	15,530	15,740	193,600	15,740
2006-11-22	15,190	15,770	15,170	15,710	164,700	15,710
2006-11-21	15,330	15,570	15,300	15,410	190,300	15,410
2006-11-20	15,800	15,830	15,010	15,130	407,500	15,130
2006-11-17	15,990	16,080	15,810	15,890	210,400	15,890
2006-11-16	15,800	16,120	15,760	16,020	407,400	16,020
2006-11-15	15,810	16,070	15,730	15,750	822,500	15,750
2006-11-14	14,810	15,370	14,800	15,100	564,600	15,100
2006-11-13	14,940	15,060	14,570	14,600	401,500	14,600
2006-11-10	15,430	15,430	15,050	15,090	231,900	15,090
2006-11-09	15,550	15,660	15,190	15,420	202,400	15,420
2006-11-08	15,630	15,700	15,360	15,460	139,300	15,460
2006-11-07	15,530	15,800	15,430	15,780	473,700	15,780
2006-11-06	15,500	15,770	15,500	15,700	263,400	15,700
2006-11-02	15,980	15,980	15,730	15,900	134,500	15,900
2006-11-01	16,090	16,140	15,950	16,060	174,700	16,060
2006-10-31	15,780	16,130	15,750	15,980	265,500	15,980
2006-10-30	16,400	16,400	15,870	15,980	479,800	15,980
2006-10-27	16,900	16,910	16,600	16,700	227,800	16,700
2006-10-26	16,670	16,730	16,390	16,700	200,300	16,700
2006-10-25	16,840	16,890	16,430	16,470	217,600	16,470
2006-10-24	16,790	17,000	16,450	16,600	279,300	16,600
2006-10-23	16,300	16,450	16,190	16,390	219,000	16,390
2006-10-20	16,120	16,310	16,050	16,210	123,800	16,210
2006-10-19	16,160	16,200	15,800	15,940	134,500	15,940
2006-10-18	16,100	16,100	15,710	16,060	139,500	16,060
2006-10-17	16,150	16,260	16,080	16,200	129,800	16,200
2006-10-16	16,050	16,210	16,000	16,100	107,400	16,100
2006-10-13	15,530	15,920	15,530	15,820	227,000	15,820
2006-10-12	15,600	15,630	15,380	15,490	255,000	15,490
2006-10-11	15,710	15,850	15,490	15,530	295,700	15,530
2006-10-10	16,030	16,140	15,720	15,850	319,100	15,850
2006-10-06	16,030	16,240	15,920	16,230	285,500	16,230
2006-10-05	15,880	16,000	15,840	15,960	366,300	15,960
2006-10-04	15,610	15,820	15,360	15,480	242,900	15,480
2006-10-03	15,870	15,890	15,690	15,760	213,200	15,760
2006-10-02	15,660	15,860	15,380	15,820	247,200	15,820
2006-09-29	15,580	15,630	15,520	15,630	156,900	15,630
2006-09-28	15,280	15,430	15,130	15,420	199,500	15,420
2006-09-27	14,940	15,100	14,870	15,080	237,800	15,080
2006-09-26	14,670	14,880	14,410	14,480	238,600	14,480
2006-09-25	14,530	14,620	14,050	14,560	288,900	14,560
2006-09-22	14,860	14,910	14,660	14,720	165,400	14,720
2006-09-21	15,130	15,220	14,910	15,070	139,600	15,070
2006-09-20	15,030	15,080	14,830	15,060	170,600	15,060
2006-09-19	15,200	15,700	15,040	15,070	263,700	15,070
2006-09-15	15,300	15,420	15,120	15,120	186,600	15,120
2006-09-14	15,140	15,530	15,030	15,480	209,500	15,480
2006-09-13	15,210	15,490	15,010	15,030	273,800	15,030
2006-09-12	15,450	15,510	15,050	15,050	329,800	15,050
2006-09-11	15,820	15,830	15,410	15,420	161,100	15,420
2006-09-08	15,690	15,740	15,460	15,670	212,800	15,670
2006-09-07	15,950	15,980	15,570	15,610	155,300	15,610
2006-09-06	16,150	16,150	15,900	16,060	118,200	16,060
2006-09-05	16,150	16,250	15,990	16,140	150,000	16,140
2006-09-04	16,000	16,220	15,980	16,110	275,500	16,110
2006-09-01	15,670	15,670	15,450	15,620	113,500	15,620
2006-08-31	15,520	15,850	15,430	15,690	171,600	15,690
2006-08-30	15,450	15,600	15,330	15,370	239,200	15,370
2006-08-29	15,450	15,590	15,420	15,460	117,100	15,460
2006-08-28	15,530	15,750	15,350	15,430	124,300	15,430
2006-08-25	15,600	15,910	15,570	15,610	255,600	15,610
2006-08-24	15,540	15,540	15,360	15,450	92,900	15,450
2006-08-23	15,490	15,580	15,400	15,450	192,600	15,450
2006-08-22	15,450	15,650	15,370	15,620	190,000	15,620
2006-08-21	15,910	15,910	15,460	15,500	167,100	15,500
2006-08-18	15,610	15,970	15,600	15,920	226,900	15,920
2006-08-17	15,950	16,050	15,670	15,670	376,600	15,670
2006-08-16	15,390	15,870	15,390	15,770	370,300	15,770
2006-08-15	15,200	15,380	15,140	15,300	303,100	15,300
2006-08-14	14,960	15,250	14,760	14,940	443,500	14,940
2006-08-11	14,590	14,640	14,490	14,560	761,300	14,560
2006-08-10	14,160	14,500	14,090	14,300	579,700	14,300
2006-08-09	13,960	14,050	13,730	13,990	314,400	13,990
2006-08-08	13,860	13,980	13,740	13,980	234,000	13,980
2006-08-07	14,100	14,190	13,860	13,870	192,300	13,870
2006-08-04	14,310	14,430	13,950	14,040	404,900	14,040
2006-08-03	14,500	14,620	14,440	14,510	388,500	14,510
2006-08-02	14,250	14,420	14,110	14,260	447,500	14,260
2006-08-01	14,670	14,820	14,530	14,600	213,800	14,600
2006-07-31	14,640	14,850	14,640	14,670	272,900	14,670
2006-07-28	14,450	14,690	14,370	14,560	183,700	14,560
2006-07-27	14,040	14,430	14,040	14,330	222,900	14,330
2006-07-26	14,480	14,550	14,210	14,210	232,800	14,210
2006-07-25	14,540	14,700	14,490	14,540	124,100	14,540
2006-07-24	14,130	14,420	14,060	14,340	189,000	14,340
2006-07-21	14,750	14,750	14,300	14,530	126,400	14,530
2006-07-20	14,500	14,750	14,440	14,750	156,200	14,750
2006-07-19	14,180	14,480	14,060	14,110	158,800	14,110
2006-07-18	14,480	14,590	14,210	14,210	302,700	14,210
2006-07-14	14,570	14,690	14,390	14,400	281,500	14,400
2006-07-13	14,940	15,110	14,760	14,870	229,500	14,870
2006-07-12	15,350	15,430	15,000	15,190	257,000	15,190
2006-07-11	15,830	15,830	15,290	15,380	220,400	15,380
2006-07-10	15,520	15,990	15,180	15,990	363,200	15,990
2006-07-07	16,240	16,240	15,680	15,720	230,800	15,720
2006-07-06	15,640	16,230	15,600	16,230	374,800	16,230
2006-07-05	16,050	16,090	15,800	15,960	257,300	15,960
2006-07-04	16,500	16,500	16,010	16,140	200,700	16,140
2006-07-03	16,510	16,550	16,300	16,300	241,300	16,300
2006-06-30	16,150	16,240	15,950	16,190	243,600	16,190
2006-06-29	15,500	15,720	15,490	15,550	151,800	15,550
2006-06-28	15,450	15,510	15,260	15,360	236,000	15,360
2006-06-27	15,370	15,590	15,300	15,350	127,700	15,350
2006-06-26	15,100	15,520	15,080	15,440	246,100	15,440
2006-06-23	15,160	15,510	14,940	15,500	218,800	15,500
2006-06-22	15,060	15,620	15,050	15,600	256,700	15,600
2006-06-21	15,040	15,220	14,800	14,980	157,700	14,980
2006-06-20	15,750	15,750	15,070	15,180	212,600	15,180
2006-06-19	15,650	15,800	15,550	15,660	68,700	15,660
2006-06-16	15,770	15,980	15,620	15,820	278,100	15,820
2006-06-15	15,110	15,250	15,110	15,160	214,100	15,160
2006-06-14	14,900	15,110	14,690	14,920	287,300	14,920
2006-06-13	15,100	15,170	14,900	14,910	264,400	14,910
2006-06-12	15,430	15,680	15,350	15,500	665,200	15,500
2006-06-09	14,830	15,150	14,110	15,060	593,800	15,060
2006-06-08	14,530	14,540	14,000	14,230	385,500	14,230
2006-06-07	14,820	15,000	14,540	14,610	286,000	14,610
2006-06-06	15,390	15,460	14,980	15,100	306,500	15,100
2006-06-05	15,580	15,780	15,510	15,640	156,300	15,640
2006-06-02	15,510	15,780	15,030	15,780	252,500	15,780
2006-06-01	15,950	16,030	15,600	15,710	178,900	15,710
2006-05-31	15,550	15,790	15,440	15,590	312,000	15,590
2006-05-30	16,470	16,500	16,100	16,150	214,900	16,150
2006-05-29	16,350	16,500	16,270	16,310	288,700	16,310
2006-05-26	16,060	16,370	15,950	16,110	192,000	16,110
2006-05-25	16,110	16,290	16,060	16,090	441,200	16,090
2006-05-24	16,200	16,400	16,040	16,380	285,200	16,380
2006-05-23	16,150	16,270	15,650	15,970	646,700	15,970
2006-05-22	17,180	17,400	16,830	16,870	460,800	16,870
2006-05-19	16,950	17,260	16,600	17,180	253,700	17,180
2006-05-18	16,730	17,080	16,550	16,940	382,900	16,940
2006-05-17	16,490	16,880	16,490	16,810	331,000	16,810
2006-05-16	16,650	16,680	16,400	16,480	205,700	16,480
2006-05-15	16,740	16,840	16,600	16,690	106,100	16,690
2006-05-12	16,600	17,050	16,170	16,940	295,900	16,940
2006-05-11	17,040	17,300	16,660	16,720	286,500	16,720
2006-05-10	17,530	17,650	17,080	17,170	425,600	17,170
2006-05-09	17,370	17,640	17,370	17,520	298,500	17,520
2006-05-08	18,000	18,150	17,450	17,490	348,500	17,490
2006-05-02	17,400	17,610	17,230	17,510	198,100	17,510
2006-05-01	17,400	17,580	17,300	17,350	137,100	17,350
2006-04-28	17,480	17,480	17,170	17,300	179,400	17,300
2006-04-27	17,560	17,610	17,470	17,510	171,500	17,510
2006-04-26	17,650	17,750	17,470	17,570	160,800	17,570
2006-04-25	17,800	17,810	17,300	17,450	434,400	17,450
2006-04-24	18,240	18,420	17,640	18,200	438,600	18,200
2006-04-21	18,120	18,420	18,040	18,240	341,800	18,240
2006-04-20	18,510	18,670	18,160	18,210	206,000	18,210
2006-04-19	18,590	18,920	18,480	18,660	413,500	18,660
2006-04-18	17,690	18,240	17,610	18,190	247,300	18,190
2006-04-17	17,960	17,960	17,580	17,620	127,000	17,620
2006-04-14	18,040	18,040	17,790	17,870	88,100	17,870
2006-04-13	17,880	18,090	17,730	17,940	213,400	17,940
2006-04-12	18,010	18,080	17,820	17,860	190,300	17,860
2006-04-11	18,100	18,130	17,910	18,000	122,900	18,000
2006-04-10	18,010	18,190	17,980	18,090	238,800	18,090
2006-04-07	18,680	18,680	18,060	18,380	306,300	18,380
2006-04-06	18,110	19,000	17,890	18,880	402,000	18,880
2006-04-05	18,110	18,420	17,620	17,900	346,200	17,900
2006-04-04	18,960	19,020	18,310	18,310	233,200	18,310
2006-04-03	18,500	19,340	18,360	18,760	308,700	18,760
2006-03-31	18,360	18,370	18,030	18,340	247,400	18,340
2006-03-30	18,400	19,460	18,130	18,400	844,500	18,400
2006-03-29	17,540	18,170	17,400	17,980	751,700	17,980
2006-03-28	16,650	17,040	16,450	17,000	202,200	17,000
2006-03-27	16,520	16,700	16,430	16,560	264,500	16,560
2006-03-24	16,690	16,790	16,630	16,720	259,000	16,720
2006-03-23	16,430	16,800	16,420	16,760	277,500	16,760
2006-03-22	16,270	16,370	16,100	16,370	261,700	16,370
2006-03-20	15,930	16,390	15,930	16,250	168,800	16,250
2006-03-17	16,260	16,300	15,950	16,080	117,000	16,080
2006-03-16	15,930	16,250	15,920	16,060	194,200	16,060
2006-03-15	16,180	16,310	15,860	15,920	203,600	15,920
2006-03-14	16,520	16,640	16,070	16,170	195,600	16,170
2006-03-13	16,000	16,730	15,960	16,640	301,300	16,640
2006-03-10	15,760	16,130	15,700	15,850	564,500	15,850
2006-03-09	15,500	15,850	15,490	15,630	398,400	15,630
2006-03-08	15,500	15,650	15,350	15,460	119,300	15,460
2006-03-07	15,800	15,950	15,540	15,600	155,300	15,600
2006-03-06	15,800	15,800	15,400	15,720	171,100	15,720
2006-03-03	15,920	16,270	15,730	15,800	204,200	15,800
2006-03-02	16,400	16,700	16,300	16,300	172,900	16,300
2006-03-01	16,400	16,530	16,280	16,420	151,700	16,420
2006-02-28	16,550	16,660	16,330	16,550	181,400	16,550
2006-02-27	16,680	16,880	16,400	16,400	94,500	16,400
2006-02-24	16,480	16,550	16,260	16,480	121,600	16,480
2006-02-23	16,500	16,590	16,100	16,370	115,900	16,370
2006-02-22	15,780	16,440	15,630	16,170	342,200	16,170
2006-02-21	15,270	15,690	15,210	15,680	326,200	15,680
2006-02-20	15,930	15,970	15,300	15,410	406,700	15,410
2006-02-17	16,070	16,270	15,900	16,150	339,400	16,150
2006-02-16	15,980	16,340	15,850	16,240	293,900	16,240
2006-02-15	16,300	16,720	15,700	15,870	526,800	15,870
2006-02-14	16,500	16,590	15,560	16,100	452,300	16,100
2006-02-13	17,450	17,450	16,670	16,700	198,900	16,700
2006-02-10	17,700	17,880	17,100	17,440	304,000	17,440
2006-02-09	17,790	17,950	17,360	17,500	203,100	17,500
2006-02-08	18,000	18,010	17,090	17,300	142,700	17,300
2006-02-07	18,140	18,220	17,820	17,920	91,700	17,920
2006-02-06	18,420	18,420	17,950	18,050	129,300	18,050
2006-02-03	18,290	18,400	17,890	18,170	135,900	18,170
2006-02-02	18,400	18,530	18,230	18,280	109,000	18,280
2006-02-01	18,170	18,350	18,120	18,160	131,600	18,160
2006-01-31	17,700	18,200	17,700	17,970	91,500	17,970
2006-01-30	18,140	18,460	17,800	17,850	140,100	17,850
2006-01-27	17,550	18,100	17,550	17,940	207,300	17,940
2006-01-26	17,240	17,370	16,930	17,300	204,700	17,300
2006-01-25	16,800	17,300	16,530	17,060	144,600	17,060
2006-01-24	16,850	16,860	16,700	16,790	117,200	16,790
2006-01-23	16,680	17,120	16,680	16,750	293,300	16,750
2006-01-20	17,610	17,790	17,200	17,480	221,700	17,480
2006-01-19	16,890	17,560	16,840	17,260	351,900	17,260
2006-01-18	17,280	17,480	16,300	16,880	324,400	16,880
2006-01-17	18,580	18,700	18,120	18,280	203,500	18,280
2006-01-16	18,150	18,670	18,110	18,520	247,900	18,520
2006-01-13	18,160	18,160	17,870	18,010	181,700	18,010
2006-01-12	18,190	18,240	17,880	18,150	147,900	18,150
2006-01-11	18,550	18,580	17,650	18,000	273,500	18,000
2006-01-10	18,310	18,630	17,980	18,400	436,400	18,400
2006-01-06	17,700	17,880	17,570	17,710	214,300	17,710
2006-01-05	17,490	17,780	17,350	17,550	244,100	17,550
2006-01-04	17,430	17,880	17,250	17,600	232,600	17,600

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