6273 SMC(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3010,73010,73010,48010,530111,80010,530
2009-12-2910,53010,64010,53010,61065,30010,610
2009-12-2810,60010,69010,57010,58078,30010,580
2009-12-2510,59010,62010,52010,55039,30010,550
2009-12-2410,65010,73010,48010,650119,00010,650
2009-12-2210,34010,58010,26010,530193,00010,530
2009-12-2110,57010,59010,32010,370173,80010,370
2009-12-1810,61010,64010,31010,420197,00010,420
2009-12-1710,82010,85010,61010,610106,70010,610
2009-12-1610,65010,87010,54010,710157,20010,710
2009-12-1510,59010,59010,40010,540110,00010,540
2009-12-1410,56010,59010,35010,590108,40010,590
2009-12-1110,35010,56010,28010,560174,40010,560
2009-12-1010,32010,52010,19010,280186,80010,280
2009-12-0910,52010,57010,38010,470171,00010,470
2009-12-0810,61010,84010,61010,720196,20010,720
2009-12-0710,61010,76010,58010,700219,40010,700
2009-12-0410,50010,51010,20010,360235,60010,360
2009-12-0310,16010,46010,06010,440197,70010,440
2009-12-029,72010,0409,6809,970219,3009,970
2009-12-019,6209,8309,5409,820320,8009,820
2009-11-309,5209,7209,5009,720259,6009,720
2009-11-279,5809,7409,4509,500150,0009,500
2009-11-269,7709,8209,6609,700155,7009,700
2009-11-259,5409,9009,5209,830168,9009,830
2009-11-249,8609,8709,6809,740167,3009,740
2009-11-209,7309,8309,6509,810151,8009,810
2009-11-199,9209,9609,7509,880198,4009,880
2009-11-189,8209,9609,7909,950167,8009,950
2009-11-179,96010,0009,8109,92090,7009,920
2009-11-169,98010,0309,8709,94085,6009,940
2009-11-139,94010,0209,8309,960166,4009,960
2009-11-1210,18010,2209,98010,020265,20010,020
2009-11-1110,08010,14010,01010,060154,30010,060
2009-11-1010,35010,35010,15010,190156,60010,190
2009-11-099,98010,2009,71010,150180,70010,150
2009-11-0610,13010,1509,9109,960260,9009,960
2009-11-0510,16010,1909,89010,030227,70010,030
2009-11-0410,17010,28010,07010,160213,30010,160
2009-11-0210,45010,45010,21010,330175,70010,330
2009-10-3010,64010,64010,46010,540244,80010,540
2009-10-2910,42010,56010,24010,380346,00010,380
2009-10-2810,70010,77010,53010,590206,40010,590
2009-10-2711,07011,08010,71010,750308,20010,750
2009-10-2611,18011,22011,07011,100238,30011,100
2009-10-2311,06011,16010,96011,100273,80011,100
2009-10-2210,77010,93010,64010,930248,20010,930
2009-10-2110,58010,85010,57010,760263,70010,760
2009-10-2010,73010,83010,63010,660134,60010,660
2009-10-1910,65010,71010,48010,670226,00010,670
2009-10-1610,80010,80010,67010,730272,60010,730
2009-10-1510,55010,69010,54010,690336,80010,690
2009-10-1410,50010,50010,20010,400213,90010,400
2009-10-1310,49010,57010,45010,500279,30010,500
2009-10-0910,37010,60010,27010,480261,80010,480
2009-10-0810,35010,44010,22010,390208,00010,390
2009-10-0710,40010,40010,16010,180339,60010,180
2009-10-0610,30010,40010,21010,270205,80010,270
2009-10-0510,47010,55010,30010,390129,80010,390
2009-10-0210,60010,65010,37010,580204,90010,580
2009-10-0111,12011,16010,82010,900139,10010,900
2009-09-3010,94011,08010,86011,040264,20011,040
2009-09-2910,95011,00010,78010,930267,40010,930
2009-09-2811,15011,15010,86010,940299,90010,940
2009-09-2511,47011,62011,25011,500228,40011,500
2009-09-2411,15011,76011,15011,540444,50011,540
2009-09-1811,30011,35011,10011,350414,70011,350
2009-09-1711,02011,32011,00011,260288,30011,260
2009-09-1610,85011,11010,83010,940235,40010,940
2009-09-1510,59010,79010,58010,740194,10010,740
2009-09-1410,72010,73010,32010,550133,70010,550
2009-09-1110,82010,86010,64010,720177,40010,720
2009-09-1010,71010,85010,67010,780117,50010,780
2009-09-0910,76010,77010,52010,590124,20010,590
2009-09-0810,65010,80010,52010,770229,00010,770
2009-09-0710,50010,55010,41010,460126,80010,460
2009-09-0410,65010,65010,27010,310267,90010,310
2009-09-0310,56010,65010,48010,590209,00010,590
2009-09-0210,65010,66010,46010,620157,70010,620
2009-09-0110,72010,92010,69010,850159,10010,850
2009-08-3110,91011,17010,71010,850198,00010,850
2009-08-2810,77011,12010,73010,970195,80010,970
2009-08-2710,80010,95010,66010,900332,10010,900
2009-08-2610,65010,79010,65010,760141,10010,760
2009-08-2510,52010,64010,46010,590195,50010,590
2009-08-2410,24010,49010,20010,490148,70010,490
2009-08-2110,25010,2509,90010,140140,70010,140
2009-08-2010,20010,3409,98010,260220,20010,260
2009-08-1910,35010,35010,07010,100245,50010,100
2009-08-1810,19010,35010,19010,350110,80010,350
2009-08-1710,49010,51010,23010,340161,50010,340
2009-08-1410,53010,65010,41010,600131,10010,600
2009-08-1310,35010,53010,30010,390191,20010,390
2009-08-1210,60010,60010,18010,270432,60010,270
2009-08-1110,74010,86010,69010,840211,20010,840
2009-08-1010,88011,07010,84010,940229,20010,940
2009-08-0710,90010,90010,60010,880166,50010,880
2009-08-0610,79010,88010,66010,700207,60010,700
2009-08-0510,98011,05010,77010,800182,10010,800
2009-08-0411,10011,15010,91011,000319,10011,000
2009-08-0310,87010,93010,72010,720177,40010,720
2009-07-3110,60010,74010,57010,680206,20010,680
2009-07-3010,52010,52010,27010,430106,20010,430
2009-07-2910,29010,49010,29010,42097,40010,420
2009-07-2810,44010,44010,24010,33075,90010,330
2009-07-2710,58010,58010,31010,370120,00010,370
2009-07-2410,26010,53010,11010,440264,20010,440
2009-07-2310,07010,23010,02010,090117,50010,090
2009-07-2210,04010,0909,96010,080162,30010,080
2009-07-2110,10010,1109,82010,110159,90010,110
2009-07-179,9309,9309,7509,800161,0009,800
2009-07-169,7309,9309,6809,830222,6009,830
2009-07-159,4809,5309,2509,460337,9009,460
2009-07-149,3909,5209,3009,500317,6009,500
2009-07-139,7609,8009,3109,340272,4009,340
2009-07-109,6509,7209,4309,450295,0009,450
2009-07-099,7009,8409,5709,730205,5009,730
2009-07-089,8409,9309,8109,850167,3009,850
2009-07-0710,10010,1709,99010,040118,10010,040
2009-07-0610,19010,22010,02010,070111,70010,070
2009-07-0310,00010,2509,98010,240139,80010,240
2009-07-0210,29010,38010,15010,220180,40010,220
2009-07-0110,36010,48010,25010,310146,80010,310
2009-06-3010,57010,60010,25010,390235,80010,390
2009-06-2910,32010,61010,30010,370243,10010,370
2009-06-2610,31010,34010,08010,310137,10010,310
2009-06-2510,10010,3209,98010,270279,60010,270
2009-06-249,91010,0809,84010,030300,40010,030
2009-06-239,9309,9709,7409,830255,6009,830
2009-06-2210,00010,0609,8609,930169,6009,930
2009-06-1910,04010,1109,9009,990203,3009,990
2009-06-189,98010,0309,8709,910272,9009,910
2009-06-179,99010,0909,91010,040184,70010,040
2009-06-1610,34010,3409,99010,100296,80010,100
2009-06-1510,40010,45010,28010,330179,00010,330
2009-06-1210,54010,55010,27010,400306,10010,400
2009-06-1110,35010,40010,18010,340226,40010,340
2009-06-1010,34010,34010,09010,240422,40010,240
2009-06-0910,09010,23010,05010,140262,00010,140
2009-06-0810,30010,38010,08010,200366,20010,200
2009-06-0510,26010,45010,18010,270682,00010,270
2009-06-0410,01010,1609,8109,810508,6009,810
2009-06-0310,00010,2509,84010,210481,40010,210
2009-06-0210,18010,2209,9209,990365,2009,990
2009-06-0110,19010,1909,95010,170287,10010,170
2009-05-2910,19010,2009,97010,150310,60010,150
2009-05-2810,18010,25010,09010,190340,20010,190
2009-05-2710,20010,22010,11010,170255,50010,170
2009-05-2610,01010,1309,86010,040261,50010,040
2009-05-259,90010,0909,8809,970145,6009,970
2009-05-229,7209,8709,5609,870262,1009,870
2009-05-219,8209,9509,7209,920337,9009,920
2009-05-2010,05010,1909,94010,120151,10010,120
2009-05-1910,18010,18010,00010,180158,50010,180
2009-05-1810,00010,0609,7809,800220,3009,800
2009-05-159,87010,1809,87010,150128,50010,150
2009-05-149,8109,9809,7309,880304,8009,880
2009-05-1310,21010,27010,00010,06094,90010,060
2009-05-1210,20010,36010,15010,190167,80010,190
2009-05-1110,31010,4809,95010,140137,80010,140
2009-05-0810,28010,48010,17010,360205,00010,360
2009-05-0710,01010,2809,98010,280342,50010,280
2009-05-019,7309,7909,4509,560233,5009,560
2009-04-309,6209,8609,5709,600337,6009,600
2009-04-289,6709,7609,2209,220170,4009,220
2009-04-279,6509,8909,5609,770287,8009,770
2009-04-249,6509,6509,3909,490168,9009,490
2009-04-239,6709,6709,3409,550222,2009,550
2009-04-229,7209,7609,4409,660252,7009,660
2009-04-219,4309,5109,2509,480186,1009,480
2009-04-209,7509,9009,6009,830429,1009,830
2009-04-179,7309,8009,6309,750537,2009,750
2009-04-169,3509,6109,3009,530367,6009,530
2009-04-159,4409,5108,9109,160502,6009,160
2009-04-149,6009,7009,3909,540272,1009,540
2009-04-139,8009,8109,5909,700215,0009,700
2009-04-109,7809,9109,6409,810211,4009,810
2009-04-099,5409,7409,4709,640412,7009,640
2009-04-089,8009,9909,4209,530504,5009,530
2009-04-0710,21010,25010,01010,070342,50010,070
2009-04-0611,00011,05010,33010,410368,90010,410
2009-04-0310,68010,79010,53010,660384,30010,660
2009-04-0210,10010,4809,99010,260434,20010,260
2009-04-019,7509,9009,6009,870367,1009,870
2009-03-319,5509,7409,4009,450260,1009,450
2009-03-309,7609,8909,3809,540205,0009,540
2009-03-279,6709,9709,6009,690148,7009,690
2009-03-269,5409,7409,3609,640305,2009,640
2009-03-259,8909,8909,3309,500379,1009,500
2009-03-249,8009,9509,6909,890232,4009,890
2009-03-239,3209,7509,2809,750227,8009,750
2009-03-199,6509,7509,2409,420319,8009,420
2009-03-189,3709,5609,2909,550376,8009,550
2009-03-179,1809,6009,1609,440328,1009,440
2009-03-169,1709,4109,1509,280224,4009,280
2009-03-138,7309,0608,6808,970298,1008,970
2009-03-128,9709,0808,6508,720200,7008,720
2009-03-118,7109,0208,7108,910358,3008,910
2009-03-108,6208,6808,5008,540288,5008,540
2009-03-099,1009,1508,7508,840301,8008,840
2009-03-069,1209,1608,9308,960290,3008,960
2009-03-059,1709,3409,0609,240322,5009,240
2009-03-048,7709,1408,6809,070215,6009,070
2009-03-038,7809,0508,6608,870173,6008,870
2009-03-028,8009,1208,7908,880218,7008,880
2009-02-278,9409,2008,8909,030294,0009,030
2009-02-268,9709,1808,7508,930364,6008,930
2009-02-258,5708,9408,4708,870321,4008,870
2009-02-248,1908,3608,1508,340162,8008,340
2009-02-237,9508,4507,9508,380181,3008,380
2009-02-208,5408,5608,2108,250309,0008,250
2009-02-198,5808,6308,4108,530349,0008,530
2009-02-188,4608,5008,2708,460323,2008,460
2009-02-178,7708,7908,4808,480263,8008,480
2009-02-168,6908,9908,6408,860376,7008,860
2009-02-138,6708,7508,5308,690260,5008,690
2009-02-128,6008,8008,5108,550207,7008,550
2009-02-109,2009,2908,8108,910383,9008,910
2009-02-099,0009,6208,9309,190467,6009,190
2009-02-068,8408,8708,6508,770171,0008,770
2009-02-058,6608,8408,5608,610164,3008,610
2009-02-048,5808,8308,4208,780244,0008,780
2009-02-038,1008,6608,1008,380265,0008,380
2009-02-028,2608,2607,9008,020245,5008,020
2009-01-308,2308,3508,1208,160164,4008,160
2009-01-298,7008,7408,4208,590268,5008,590
2009-01-288,1508,5208,1408,400305,7008,400
2009-01-278,0908,3308,0708,250437,7008,250
2009-01-268,2308,2707,9908,020162,6008,020
2009-01-238,6608,6608,2008,230250,8008,230
2009-01-228,5108,5408,3508,460217,1008,460
2009-01-218,6308,6308,3808,410256,3008,410
2009-01-208,9008,9608,6808,830137,5008,830
2009-01-198,9809,1008,8408,960106,3008,960
2009-01-168,5708,9008,5208,880254,7008,880
2009-01-158,7108,7108,3608,400279,0008,400
2009-01-148,6609,0408,6608,910144,7008,910
2009-01-138,7608,8508,4508,660239,2008,660
2009-01-099,4309,4308,9209,150171,6009,150
2009-01-089,7309,7309,3309,330245,9009,330
2009-01-079,69010,0809,55010,030321,20010,030
2009-01-069,5209,7809,4409,650147,8009,650
2009-01-059,5009,7809,4509,650154,5009,650

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