6273 SMC(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	9,100	9,180	9,010	9,100	90,000	9,100
2008-12-29	8,950	9,090	8,880	9,090	100,800	9,090
2008-12-26	8,880	8,990	8,800	8,930	70,200	8,930
2008-12-25	8,740	8,890	8,720	8,810	42,900	8,810
2008-12-24	9,000	9,050	8,660	8,700	303,300	8,700
2008-12-22	8,800	9,140	8,760	8,990	264,900	8,990
2008-12-19	8,400	8,670	8,350	8,480	273,500	8,480
2008-12-18	8,630	8,750	8,280	8,390	221,800	8,390
2008-12-17	8,740	8,760	8,220	8,530	294,700	8,530
2008-12-16	8,520	8,650	8,300	8,310	257,600	8,310
2008-12-15	8,770	8,950	8,660	8,820	173,000	8,820
2008-12-12	8,890	8,900	8,240	8,360	286,200	8,360
2008-12-11	8,600	9,000	8,410	8,970	481,600	8,970
2008-12-10	7,800	8,720	7,750	8,620	374,900	8,620
2008-12-09	7,760	8,080	7,750	8,000	293,300	8,000
2008-12-08	7,370	7,820	7,090	7,660	269,500	7,660
2008-12-05	7,290	7,530	7,160	7,360	266,100	7,360
2008-12-04	7,600	7,790	7,220	7,280	365,500	7,280
2008-12-03	8,000	8,080	7,310	7,550	487,500	7,550
2008-12-02	8,100	8,130	7,880	7,920	198,100	7,920
2008-12-01	8,600	8,630	8,210	8,300	134,500	8,300
2008-11-28	8,390	8,640	8,260	8,540	208,700	8,540
2008-11-27	8,440	8,760	8,320	8,440	278,400	8,440
2008-11-26	8,300	8,720	8,110	8,470	341,200	8,470
2008-11-25	8,990	9,120	8,140	8,510	409,500	8,510
2008-11-21	7,800	8,630	7,550	8,590	312,700	8,590
2008-11-20	8,500	8,550	8,060	8,120	204,900	8,120
2008-11-19	8,930	9,060	8,610	8,840	121,900	8,840
2008-11-18	9,030	9,240	8,890	8,980	290,500	8,980
2008-11-17	8,870	9,360	8,760	9,120	297,800	9,120
2008-11-14	8,860	9,080	8,630	8,770	316,100	8,770
2008-11-13	8,830	9,140	8,550	8,660	363,800	8,660
2008-11-12	9,050	9,560	9,050	9,260	187,700	9,260
2008-11-11	9,720	9,870	9,140	9,350	346,300	9,350
2008-11-10	9,320	9,620	9,280	9,620	266,200	9,620
2008-11-07	8,500	8,920	8,370	8,620	500,500	8,620
2008-11-06	9,700	9,700	9,010	9,200	554,700	9,200
2008-11-05	10,470	10,530	10,260	10,530	336,100	10,530
2008-11-04	10,000	10,070	9,700	9,870	346,500	9,870
2008-10-31	9,520	9,930	9,100	9,100	428,000	9,100
2008-10-30	9,190	10,120	9,060	10,120	461,500	10,120
2008-10-29	9,090	9,420	8,570	9,180	310,900	9,180
2008-10-28	7,910	8,810	7,240	8,660	744,400	8,660
2008-10-27	7,950	8,700	7,750	8,120	394,600	8,120
2008-10-24	8,980	9,070	8,080	8,150	400,200	8,150
2008-10-23	8,840	9,120	8,440	9,080	406,400	9,080
2008-10-22	10,030	10,030	9,230	9,240	337,300	9,240
2008-10-21	10,750	10,760	9,950	10,290	191,600	10,290
2008-10-20	9,530	10,100	9,420	10,020	323,600	10,020
2008-10-17	9,180	9,250	8,930	9,230	301,400	9,230
2008-10-16	9,030	9,150	8,640	8,680	315,300	8,680
2008-10-15	9,590	10,280	9,470	10,130	332,600	10,130
2008-10-14	9,170	9,640	9,150	9,640	281,800	9,640
2008-10-10	8,500	8,950	8,320	8,640	392,300	8,640
2008-10-09	8,900	9,450	8,720	9,170	414,700	9,170
2008-10-08	9,670	9,710	9,010	9,100	524,600	9,100
2008-10-07	9,590	10,020	9,290	9,870	506,200	9,870
2008-10-06	9,940	10,160	9,810	9,990	454,200	9,990
2008-10-03	10,380	10,380	9,910	10,090	520,500	10,090
2008-10-02	10,910	10,930	10,390	10,460	604,300	10,460
2008-10-01	11,150	11,250	10,610	10,710	314,300	10,710
2008-09-30	10,570	11,050	10,320	10,850	411,800	10,850
2008-09-29	11,540	11,690	11,100	11,170	196,600	11,170
2008-09-26	11,220	11,430	11,070	11,370	332,200	11,370
2008-09-25	11,290	11,590	11,110	11,370	265,400	11,370
2008-09-24	10,700	11,780	10,680	11,660	347,200	11,660
2008-09-22	11,710	11,710	10,950	11,500	366,500	11,500
2008-09-19	10,250	11,380	10,110	11,310	466,300	11,310
2008-09-18	9,830	10,520	9,800	10,440	479,100	10,440
2008-09-17	10,090	10,230	9,930	10,130	379,300	10,130
2008-09-16	10,200	10,280	9,810	10,080	437,200	10,080
2008-09-12	10,400	10,490	10,090	10,310	521,600	10,310
2008-09-11	10,390	10,580	10,300	10,410	329,600	10,410
2008-09-10	10,370	10,670	10,360	10,590	402,100	10,590
2008-09-09	10,680	10,840	10,510	10,770	352,900	10,770
2008-09-08	10,670	10,880	10,600	10,750	366,200	10,750
2008-09-05	10,310	10,750	10,210	10,670	396,000	10,670
2008-09-04	10,800	10,900	10,570	10,710	339,700	10,710
2008-09-03	10,660	10,840	10,530	10,790	425,100	10,790
2008-09-02	11,100	11,120	10,450	10,470	661,200	10,470
2008-09-01	11,290	11,290	11,120	11,160	161,200	11,160
2008-08-29	10,750	11,410	10,750	11,290	311,900	11,290
2008-08-28	11,160	11,170	10,850	10,950	166,200	10,950
2008-08-27	11,000	11,090	10,900	11,050	180,400	11,050
2008-08-26	11,110	11,170	10,950	11,140	145,900	11,140
2008-08-25	11,200	11,330	11,100	11,210	180,100	11,210
2008-08-22	11,130	11,130	10,810	10,880	161,800	10,880
2008-08-21	11,200	11,230	11,040	11,130	187,100	11,130
2008-08-20	10,620	11,250	10,590	11,140	412,900	11,140
2008-08-19	11,090	11,100	10,730	10,820	261,200	10,820
2008-08-18	11,090	11,470	11,060	11,290	253,000	11,290
2008-08-15	10,750	11,220	10,750	11,110	414,100	11,110
2008-08-14	10,760	11,000	10,600	10,600	237,000	10,600
2008-08-13	10,900	11,010	10,720	10,910	231,000	10,910
2008-08-12	11,180	11,270	10,850	10,870	353,700	10,870
2008-08-11	10,990	11,320	10,910	11,300	168,400	11,300
2008-08-08	10,520	10,890	10,340	10,730	293,100	10,730
2008-08-07	10,830	10,850	10,590	10,780	225,900	10,780
2008-08-06	10,390	10,770	10,250	10,580	411,600	10,580
2008-08-05	10,100	10,460	10,070	10,260	351,300	10,260
2008-08-04	10,500	10,590	10,040	10,080	317,000	10,080
2008-08-01	10,600	10,650	10,110	10,310	294,200	10,310
2008-07-31	10,800	10,940	10,510	10,800	355,700	10,800
2008-07-30	10,670	10,720	10,530	10,600	245,000	10,600
2008-07-29	10,530	10,550	10,350	10,400	188,200	10,400
2008-07-28	10,910	11,010	10,570	10,630	193,700	10,630
2008-07-25	11,210	11,230	10,870	10,900	167,200	10,900
2008-07-24	11,190	11,460	11,080	11,410	172,600	11,410
2008-07-23	10,750	11,080	10,750	11,030	209,100	11,030
2008-07-22	10,570	10,880	10,450	10,880	213,400	10,880
2008-07-18	10,620	10,630	10,290	10,370	211,500	10,370
2008-07-17	10,520	10,680	10,330	10,360	345,700	10,360
2008-07-16	10,200	10,590	10,140	10,460	365,600	10,460
2008-07-15	10,530	10,620	10,250	10,390	443,600	10,390
2008-07-14	10,750	11,100	10,740	10,820	168,400	10,820
2008-07-11	10,970	11,030	10,640	10,820	170,700	10,820
2008-07-10	10,900	11,140	10,850	10,960	194,700	10,960
2008-07-09	11,060	11,310	10,860	10,940	278,400	10,940
2008-07-08	11,420	11,420	10,980	11,040	120,300	11,040
2008-07-07	11,280	11,460	11,110	11,430	178,300	11,430
2008-07-04	11,360	11,530	11,320	11,480	195,400	11,480
2008-07-03	11,350	11,390	11,090	11,310	182,300	11,310
2008-07-02	11,740	11,740	11,260	11,410	231,600	11,410
2008-07-01	11,710	11,930	11,450	11,540	233,500	11,540
2008-06-30	11,570	11,760	11,500	11,630	283,700	11,630
2008-06-27	11,360	11,450	11,220	11,390	342,600	11,390
2008-06-26	12,250	12,270	11,710	11,960	274,500	11,960
2008-06-25	11,780	11,950	11,540	11,850	148,000	11,850
2008-06-24	11,810	11,950	11,730	11,830	138,300	11,830
2008-06-23	11,740	11,950	11,550	11,890	181,700	11,890
2008-06-20	12,310	12,400	11,900	11,940	286,600	11,940
2008-06-19	12,610	12,620	12,210	12,300	186,900	12,300
2008-06-18	12,680	12,820	12,530	12,810	152,800	12,810
2008-06-17	12,800	12,920	12,630	12,770	141,100	12,770
2008-06-16	12,600	12,820	12,510	12,730	176,800	12,730
2008-06-13	12,350	12,580	12,160	12,330	311,100	12,330
2008-06-12	12,140	12,230	11,880	12,160	335,500	12,160
2008-06-11	12,360	12,360	12,010	12,280	285,200	12,280
2008-06-10	12,660	12,660	12,320	12,360	229,900	12,360
2008-06-09	12,500	12,730	12,450	12,660	281,100	12,660
2008-06-06	13,490	13,500	13,080	13,100	249,900	13,100
2008-06-05	13,410	13,450	13,190	13,350	297,000	13,350
2008-06-04	13,240	13,430	13,090	13,410	473,200	13,410
2008-06-03	13,540	13,540	13,290	13,420	390,400	13,420
2008-06-02	13,260	13,700	13,010	13,650	406,700	13,650
2008-05-30	13,140	13,340	13,130	13,250	347,900	13,250
2008-05-29	12,390	12,790	12,350	12,760	201,500	12,760
2008-05-28	12,560	12,590	12,150	12,220	309,200	12,220
2008-05-27	12,290	12,580	12,240	12,550	200,000	12,550
2008-05-26	12,540	12,690	12,350	12,390	270,900	12,390
2008-05-23	12,870	13,140	12,690	12,900	208,300	12,900
2008-05-22	12,680	12,950	12,560	12,940	242,100	12,940
2008-05-21	13,190	13,200	12,680	12,870	345,300	12,870
2008-05-20	13,060	13,460	13,060	13,390	359,300	13,390
2008-05-19	13,170	13,170	12,890	12,980	287,800	12,980
2008-05-16	13,200	13,420	13,060	13,120	413,800	13,120
2008-05-15	12,670	12,940	12,570	12,790	424,200	12,790
2008-05-14	12,220	12,330	11,880	11,970	382,000	11,970
2008-05-13	12,110	12,380	11,980	12,220	175,700	12,220
2008-05-12	11,850	12,010	11,800	11,920	189,400	11,920
2008-05-09	12,270	12,280	11,750	11,820	289,500	11,820
2008-05-08	12,250	12,380	12,080	12,080	198,800	12,080
2008-05-07	12,530	12,670	12,030	12,300	249,600	12,300
2008-05-02	12,240	12,480	12,210	12,380	223,500	12,380
2008-05-01	12,090	12,190	12,000	12,070	210,100	12,070
2008-04-30	11,730	12,080	11,690	12,080	408,000	12,080
2008-04-28	11,650	11,850	11,500	11,690	191,600	11,690
2008-04-25	11,020	11,580	11,020	11,510	405,700	11,510
2008-04-24	10,700	11,080	10,560	10,760	277,800	10,760
2008-04-23	10,580	11,120	10,550	10,880	231,700	10,880
2008-04-22	10,980	11,170	10,790	10,830	170,100	10,830
2008-04-21	11,270	11,330	11,080	11,180	318,400	11,180
2008-04-18	10,600	10,930	10,600	10,870	205,200	10,870
2008-04-17	10,450	10,950	10,420	10,620	490,500	10,620
2008-04-16	10,200	10,290	10,070	10,110	150,500	10,110
2008-04-15	10,070	10,130	9,900	10,070	113,500	10,070
2008-04-14	9,880	10,070	9,840	10,040	183,300	10,040
2008-04-11	10,000	10,250	9,960	10,180	242,600	10,180
2008-04-10	9,890	9,960	9,760	9,900	189,500	9,900
2008-04-09	10,150	10,230	9,890	10,020	289,000	10,020
2008-04-08	10,380	10,600	10,360	10,400	239,200	10,400
2008-04-07	10,610	10,610	10,530	10,580	264,900	10,580
2008-04-04	10,600	10,800	10,570	10,580	167,400	10,580
2008-04-03	10,720	10,840	10,540	10,770	395,700	10,770
2008-04-02	10,590	10,600	10,480	10,540	433,100	10,540
2008-04-01	10,640	10,760	10,330	10,390	300,800	10,390
2008-03-31	10,660	10,790	10,270	10,510	311,500	10,510
2008-03-28	10,340	10,690	10,110	10,600	338,500	10,600
2008-03-27	10,440	10,460	10,030	10,200	186,700	10,200
2008-03-26	10,470	10,700	10,360	10,470	143,500	10,470
2008-03-25	10,220	10,480	10,100	10,450	138,600	10,450
2008-03-24	10,170	10,370	10,100	10,170	111,500	10,170
2008-03-21	10,050	10,160	10,030	10,120	132,800	10,120
2008-03-19	10,100	10,130	9,730	10,050	215,000	10,050
2008-03-18	9,500	9,860	9,500	9,820	391,300	9,820
2008-03-17	9,710	9,710	9,260	9,490	432,400	9,490
2008-03-14	10,210	10,210	9,700	9,800	659,100	9,800
2008-03-13	10,380	10,600	10,060	10,200	230,900	10,200
2008-03-12	10,810	10,960	10,450	10,540	178,700	10,540
2008-03-11	10,380	10,580	10,050	10,530	454,200	10,530
2008-03-10	10,740	10,850	10,390	10,550	326,600	10,550
2008-03-07	10,890	11,040	10,730	10,880	342,000	10,880
2008-03-06	10,980	11,290	10,850	11,060	261,800	11,060
2008-03-05	11,110	11,130	10,840	10,880	242,500	10,880
2008-03-04	11,100	11,220	10,950	11,000	673,800	11,000
2008-03-03	11,030	11,100	10,710	10,710	311,100	10,710
2008-02-29	11,110	11,310	11,110	11,210	267,200	11,210
2008-02-28	11,530	11,570	11,300	11,510	235,300	11,510
2008-02-27	11,840	11,990	11,600	11,650	366,300	11,650
2008-02-26	11,920	12,010	11,800	11,850	284,700	11,850
2008-02-25	11,560	11,840	11,410	11,720	390,200	11,720
2008-02-22	11,240	11,240	10,940	11,160	225,900	11,160
2008-02-21	11,160	11,440	11,140	11,300	401,900	11,300
2008-02-20	11,120	11,130	10,910	10,950	639,100	10,950
2008-02-19	10,890	10,970	10,800	10,920	401,200	10,920
2008-02-18	10,400	10,680	10,380	10,640	620,600	10,640
2008-02-15	10,460	10,500	10,130	10,480	521,000	10,480
2008-02-14	10,600	10,730	10,440	10,550	813,900	10,550
2008-02-13	10,690	10,700	10,460	10,500	373,900	10,500
2008-02-12	10,590	10,710	10,410	10,500	660,500	10,500
2008-02-08	11,000	11,200	10,530	10,580	304,700	10,580
2008-02-07	11,030	11,200	10,910	11,200	181,600	11,200
2008-02-06	11,500	11,500	11,080	11,080	224,800	11,080
2008-02-05	11,710	12,040	11,580	11,760	334,000	11,760
2008-02-04	11,710	11,950	11,600	11,680	488,100	11,680
2008-02-01	12,100	12,200	11,870	12,060	275,100	12,060
2008-01-31	11,380	11,950	11,300	11,920	450,700	11,920
2008-01-30	11,680	11,980	11,600	11,710	280,200	11,710
2008-01-29	11,810	11,900	11,530	11,720	413,300	11,720
2008-01-28	12,480	12,490	11,720	11,740	346,400	11,740
2008-01-25	12,020	12,540	11,950	12,510	366,000	12,510
2008-01-24	11,300	11,920	11,300	11,870	392,000	11,870
2008-01-23	11,780	12,060	11,280	11,360	596,300	11,360
2008-01-22	11,430	11,430	10,830	10,900	282,600	10,900
2008-01-21	11,760	11,820	11,460	11,500	431,400	11,500
2008-01-18	11,150	11,800	10,980	11,750	351,600	11,750
2008-01-17	10,760	11,380	10,730	11,350	612,100	11,350
2008-01-16	11,050	11,070	10,610	10,710	605,400	10,710
2008-01-15	11,660	11,670	11,360	11,370	674,600	11,370
2008-01-11	12,500	12,530	11,850	11,860	354,800	11,860
2008-01-10	12,500	12,640	12,450	12,580	257,300	12,580
2008-01-09	12,120	12,470	12,040	12,370	450,000	12,370
2008-01-08	12,500	12,510	12,180	12,320	410,500	12,320
2008-01-07	12,500	12,720	12,320	12,660	253,900	12,660
2008-01-04	13,300	13,400	12,510	12,520	262,800	12,520

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