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
2009-12-30	10,730	10,730	10,480	10,530	111,800	10,530
2009-12-29	10,530	10,640	10,530	10,610	65,300	10,610
2009-12-28	10,600	10,690	10,570	10,580	78,300	10,580
2009-12-25	10,590	10,620	10,520	10,550	39,300	10,550
2009-12-24	10,650	10,730	10,480	10,650	119,000	10,650
2009-12-22	10,340	10,580	10,260	10,530	193,000	10,530
2009-12-21	10,570	10,590	10,320	10,370	173,800	10,370
2009-12-18	10,610	10,640	10,310	10,420	197,000	10,420
2009-12-17	10,820	10,850	10,610	10,610	106,700	10,610
2009-12-16	10,650	10,870	10,540	10,710	157,200	10,710
2009-12-15	10,590	10,590	10,400	10,540	110,000	10,540
2009-12-14	10,560	10,590	10,350	10,590	108,400	10,590
2009-12-11	10,350	10,560	10,280	10,560	174,400	10,560
2009-12-10	10,320	10,520	10,190	10,280	186,800	10,280
2009-12-09	10,520	10,570	10,380	10,470	171,000	10,470
2009-12-08	10,610	10,840	10,610	10,720	196,200	10,720
2009-12-07	10,610	10,760	10,580	10,700	219,400	10,700
2009-12-04	10,500	10,510	10,200	10,360	235,600	10,360
2009-12-03	10,160	10,460	10,060	10,440	197,700	10,440
2009-12-02	9,720	10,040	9,680	9,970	219,300	9,970
2009-12-01	9,620	9,830	9,540	9,820	320,800	9,820
2009-11-30	9,520	9,720	9,500	9,720	259,600	9,720
2009-11-27	9,580	9,740	9,450	9,500	150,000	9,500
2009-11-26	9,770	9,820	9,660	9,700	155,700	9,700
2009-11-25	9,540	9,900	9,520	9,830	168,900	9,830
2009-11-24	9,860	9,870	9,680	9,740	167,300	9,740
2009-11-20	9,730	9,830	9,650	9,810	151,800	9,810
2009-11-19	9,920	9,960	9,750	9,880	198,400	9,880
2009-11-18	9,820	9,960	9,790	9,950	167,800	9,950
2009-11-17	9,960	10,000	9,810	9,920	90,700	9,920
2009-11-16	9,980	10,030	9,870	9,940	85,600	9,940
2009-11-13	9,940	10,020	9,830	9,960	166,400	9,960
2009-11-12	10,180	10,220	9,980	10,020	265,200	10,020
2009-11-11	10,080	10,140	10,010	10,060	154,300	10,060
2009-11-10	10,350	10,350	10,150	10,190	156,600	10,190
2009-11-09	9,980	10,200	9,710	10,150	180,700	10,150
2009-11-06	10,130	10,150	9,910	9,960	260,900	9,960
2009-11-05	10,160	10,190	9,890	10,030	227,700	10,030
2009-11-04	10,170	10,280	10,070	10,160	213,300	10,160
2009-11-02	10,450	10,450	10,210	10,330	175,700	10,330
2009-10-30	10,640	10,640	10,460	10,540	244,800	10,540
2009-10-29	10,420	10,560	10,240	10,380	346,000	10,380
2009-10-28	10,700	10,770	10,530	10,590	206,400	10,590
2009-10-27	11,070	11,080	10,710	10,750	308,200	10,750
2009-10-26	11,180	11,220	11,070	11,100	238,300	11,100
2009-10-23	11,060	11,160	10,960	11,100	273,800	11,100
2009-10-22	10,770	10,930	10,640	10,930	248,200	10,930
2009-10-21	10,580	10,850	10,570	10,760	263,700	10,760
2009-10-20	10,730	10,830	10,630	10,660	134,600	10,660
2009-10-19	10,650	10,710	10,480	10,670	226,000	10,670
2009-10-16	10,800	10,800	10,670	10,730	272,600	10,730
2009-10-15	10,550	10,690	10,540	10,690	336,800	10,690
2009-10-14	10,500	10,500	10,200	10,400	213,900	10,400
2009-10-13	10,490	10,570	10,450	10,500	279,300	10,500
2009-10-09	10,370	10,600	10,270	10,480	261,800	10,480
2009-10-08	10,350	10,440	10,220	10,390	208,000	10,390
2009-10-07	10,400	10,400	10,160	10,180	339,600	10,180
2009-10-06	10,300	10,400	10,210	10,270	205,800	10,270
2009-10-05	10,470	10,550	10,300	10,390	129,800	10,390
2009-10-02	10,600	10,650	10,370	10,580	204,900	10,580
2009-10-01	11,120	11,160	10,820	10,900	139,100	10,900
2009-09-30	10,940	11,080	10,860	11,040	264,200	11,040
2009-09-29	10,950	11,000	10,780	10,930	267,400	10,930
2009-09-28	11,150	11,150	10,860	10,940	299,900	10,940
2009-09-25	11,470	11,620	11,250	11,500	228,400	11,500
2009-09-24	11,150	11,760	11,150	11,540	444,500	11,540
2009-09-18	11,300	11,350	11,100	11,350	414,700	11,350
2009-09-17	11,020	11,320	11,000	11,260	288,300	11,260
2009-09-16	10,850	11,110	10,830	10,940	235,400	10,940
2009-09-15	10,590	10,790	10,580	10,740	194,100	10,740
2009-09-14	10,720	10,730	10,320	10,550	133,700	10,550
2009-09-11	10,820	10,860	10,640	10,720	177,400	10,720
2009-09-10	10,710	10,850	10,670	10,780	117,500	10,780
2009-09-09	10,760	10,770	10,520	10,590	124,200	10,590
2009-09-08	10,650	10,800	10,520	10,770	229,000	10,770
2009-09-07	10,500	10,550	10,410	10,460	126,800	10,460
2009-09-04	10,650	10,650	10,270	10,310	267,900	10,310
2009-09-03	10,560	10,650	10,480	10,590	209,000	10,590
2009-09-02	10,650	10,660	10,460	10,620	157,700	10,620
2009-09-01	10,720	10,920	10,690	10,850	159,100	10,850
2009-08-31	10,910	11,170	10,710	10,850	198,000	10,850
2009-08-28	10,770	11,120	10,730	10,970	195,800	10,970
2009-08-27	10,800	10,950	10,660	10,900	332,100	10,900
2009-08-26	10,650	10,790	10,650	10,760	141,100	10,760
2009-08-25	10,520	10,640	10,460	10,590	195,500	10,590
2009-08-24	10,240	10,490	10,200	10,490	148,700	10,490
2009-08-21	10,250	10,250	9,900	10,140	140,700	10,140
2009-08-20	10,200	10,340	9,980	10,260	220,200	10,260
2009-08-19	10,350	10,350	10,070	10,100	245,500	10,100
2009-08-18	10,190	10,350	10,190	10,350	110,800	10,350
2009-08-17	10,490	10,510	10,230	10,340	161,500	10,340
2009-08-14	10,530	10,650	10,410	10,600	131,100	10,600
2009-08-13	10,350	10,530	10,300	10,390	191,200	10,390
2009-08-12	10,600	10,600	10,180	10,270	432,600	10,270
2009-08-11	10,740	10,860	10,690	10,840	211,200	10,840
2009-08-10	10,880	11,070	10,840	10,940	229,200	10,940
2009-08-07	10,900	10,900	10,600	10,880	166,500	10,880
2009-08-06	10,790	10,880	10,660	10,700	207,600	10,700
2009-08-05	10,980	11,050	10,770	10,800	182,100	10,800
2009-08-04	11,100	11,150	10,910	11,000	319,100	11,000
2009-08-03	10,870	10,930	10,720	10,720	177,400	10,720
2009-07-31	10,600	10,740	10,570	10,680	206,200	10,680
2009-07-30	10,520	10,520	10,270	10,430	106,200	10,430
2009-07-29	10,290	10,490	10,290	10,420	97,400	10,420
2009-07-28	10,440	10,440	10,240	10,330	75,900	10,330
2009-07-27	10,580	10,580	10,310	10,370	120,000	10,370
2009-07-24	10,260	10,530	10,110	10,440	264,200	10,440
2009-07-23	10,070	10,230	10,020	10,090	117,500	10,090
2009-07-22	10,040	10,090	9,960	10,080	162,300	10,080
2009-07-21	10,100	10,110	9,820	10,110	159,900	10,110
2009-07-17	9,930	9,930	9,750	9,800	161,000	9,800
2009-07-16	9,730	9,930	9,680	9,830	222,600	9,830
2009-07-15	9,480	9,530	9,250	9,460	337,900	9,460
2009-07-14	9,390	9,520	9,300	9,500	317,600	9,500
2009-07-13	9,760	9,800	9,310	9,340	272,400	9,340
2009-07-10	9,650	9,720	9,430	9,450	295,000	9,450
2009-07-09	9,700	9,840	9,570	9,730	205,500	9,730
2009-07-08	9,840	9,930	9,810	9,850	167,300	9,850
2009-07-07	10,100	10,170	9,990	10,040	118,100	10,040
2009-07-06	10,190	10,220	10,020	10,070	111,700	10,070
2009-07-03	10,000	10,250	9,980	10,240	139,800	10,240
2009-07-02	10,290	10,380	10,150	10,220	180,400	10,220
2009-07-01	10,360	10,480	10,250	10,310	146,800	10,310
2009-06-30	10,570	10,600	10,250	10,390	235,800	10,390
2009-06-29	10,320	10,610	10,300	10,370	243,100	10,370
2009-06-26	10,310	10,340	10,080	10,310	137,100	10,310
2009-06-25	10,100	10,320	9,980	10,270	279,600	10,270
2009-06-24	9,910	10,080	9,840	10,030	300,400	10,030
2009-06-23	9,930	9,970	9,740	9,830	255,600	9,830
2009-06-22	10,000	10,060	9,860	9,930	169,600	9,930
2009-06-19	10,040	10,110	9,900	9,990	203,300	9,990
2009-06-18	9,980	10,030	9,870	9,910	272,900	9,910
2009-06-17	9,990	10,090	9,910	10,040	184,700	10,040
2009-06-16	10,340	10,340	9,990	10,100	296,800	10,100
2009-06-15	10,400	10,450	10,280	10,330	179,000	10,330
2009-06-12	10,540	10,550	10,270	10,400	306,100	10,400
2009-06-11	10,350	10,400	10,180	10,340	226,400	10,340
2009-06-10	10,340	10,340	10,090	10,240	422,400	10,240
2009-06-09	10,090	10,230	10,050	10,140	262,000	10,140
2009-06-08	10,300	10,380	10,080	10,200	366,200	10,200
2009-06-05	10,260	10,450	10,180	10,270	682,000	10,270
2009-06-04	10,010	10,160	9,810	9,810	508,600	9,810
2009-06-03	10,000	10,250	9,840	10,210	481,400	10,210
2009-06-02	10,180	10,220	9,920	9,990	365,200	9,990
2009-06-01	10,190	10,190	9,950	10,170	287,100	10,170
2009-05-29	10,190	10,200	9,970	10,150	310,600	10,150
2009-05-28	10,180	10,250	10,090	10,190	340,200	10,190
2009-05-27	10,200	10,220	10,110	10,170	255,500	10,170
2009-05-26	10,010	10,130	9,860	10,040	261,500	10,040
2009-05-25	9,900	10,090	9,880	9,970	145,600	9,970
2009-05-22	9,720	9,870	9,560	9,870	262,100	9,870
2009-05-21	9,820	9,950	9,720	9,920	337,900	9,920
2009-05-20	10,050	10,190	9,940	10,120	151,100	10,120
2009-05-19	10,180	10,180	10,000	10,180	158,500	10,180
2009-05-18	10,000	10,060	9,780	9,800	220,300	9,800
2009-05-15	9,870	10,180	9,870	10,150	128,500	10,150
2009-05-14	9,810	9,980	9,730	9,880	304,800	9,880
2009-05-13	10,210	10,270	10,000	10,060	94,900	10,060
2009-05-12	10,200	10,360	10,150	10,190	167,800	10,190
2009-05-11	10,310	10,480	9,950	10,140	137,800	10,140
2009-05-08	10,280	10,480	10,170	10,360	205,000	10,360
2009-05-07	10,010	10,280	9,980	10,280	342,500	10,280
2009-05-01	9,730	9,790	9,450	9,560	233,500	9,560
2009-04-30	9,620	9,860	9,570	9,600	337,600	9,600
2009-04-28	9,670	9,760	9,220	9,220	170,400	9,220
2009-04-27	9,650	9,890	9,560	9,770	287,800	9,770
2009-04-24	9,650	9,650	9,390	9,490	168,900	9,490
2009-04-23	9,670	9,670	9,340	9,550	222,200	9,550
2009-04-22	9,720	9,760	9,440	9,660	252,700	9,660
2009-04-21	9,430	9,510	9,250	9,480	186,100	9,480
2009-04-20	9,750	9,900	9,600	9,830	429,100	9,830
2009-04-17	9,730	9,800	9,630	9,750	537,200	9,750
2009-04-16	9,350	9,610	9,300	9,530	367,600	9,530
2009-04-15	9,440	9,510	8,910	9,160	502,600	9,160
2009-04-14	9,600	9,700	9,390	9,540	272,100	9,540
2009-04-13	9,800	9,810	9,590	9,700	215,000	9,700
2009-04-10	9,780	9,910	9,640	9,810	211,400	9,810
2009-04-09	9,540	9,740	9,470	9,640	412,700	9,640
2009-04-08	9,800	9,990	9,420	9,530	504,500	9,530
2009-04-07	10,210	10,250	10,010	10,070	342,500	10,070
2009-04-06	11,000	11,050	10,330	10,410	368,900	10,410
2009-04-03	10,680	10,790	10,530	10,660	384,300	10,660
2009-04-02	10,100	10,480	9,990	10,260	434,200	10,260
2009-04-01	9,750	9,900	9,600	9,870	367,100	9,870
2009-03-31	9,550	9,740	9,400	9,450	260,100	9,450
2009-03-30	9,760	9,890	9,380	9,540	205,000	9,540
2009-03-27	9,670	9,970	9,600	9,690	148,700	9,690
2009-03-26	9,540	9,740	9,360	9,640	305,200	9,640
2009-03-25	9,890	9,890	9,330	9,500	379,100	9,500
2009-03-24	9,800	9,950	9,690	9,890	232,400	9,890
2009-03-23	9,320	9,750	9,280	9,750	227,800	9,750
2009-03-19	9,650	9,750	9,240	9,420	319,800	9,420
2009-03-18	9,370	9,560	9,290	9,550	376,800	9,550
2009-03-17	9,180	9,600	9,160	9,440	328,100	9,440
2009-03-16	9,170	9,410	9,150	9,280	224,400	9,280
2009-03-13	8,730	9,060	8,680	8,970	298,100	8,970
2009-03-12	8,970	9,080	8,650	8,720	200,700	8,720
2009-03-11	8,710	9,020	8,710	8,910	358,300	8,910
2009-03-10	8,620	8,680	8,500	8,540	288,500	8,540
2009-03-09	9,100	9,150	8,750	8,840	301,800	8,840
2009-03-06	9,120	9,160	8,930	8,960	290,300	8,960
2009-03-05	9,170	9,340	9,060	9,240	322,500	9,240
2009-03-04	8,770	9,140	8,680	9,070	215,600	9,070
2009-03-03	8,780	9,050	8,660	8,870	173,600	8,870
2009-03-02	8,800	9,120	8,790	8,880	218,700	8,880
2009-02-27	8,940	9,200	8,890	9,030	294,000	9,030
2009-02-26	8,970	9,180	8,750	8,930	364,600	8,930
2009-02-25	8,570	8,940	8,470	8,870	321,400	8,870
2009-02-24	8,190	8,360	8,150	8,340	162,800	8,340
2009-02-23	7,950	8,450	7,950	8,380	181,300	8,380
2009-02-20	8,540	8,560	8,210	8,250	309,000	8,250
2009-02-19	8,580	8,630	8,410	8,530	349,000	8,530
2009-02-18	8,460	8,500	8,270	8,460	323,200	8,460
2009-02-17	8,770	8,790	8,480	8,480	263,800	8,480
2009-02-16	8,690	8,990	8,640	8,860	376,700	8,860
2009-02-13	8,670	8,750	8,530	8,690	260,500	8,690
2009-02-12	8,600	8,800	8,510	8,550	207,700	8,550
2009-02-10	9,200	9,290	8,810	8,910	383,900	8,910
2009-02-09	9,000	9,620	8,930	9,190	467,600	9,190
2009-02-06	8,840	8,870	8,650	8,770	171,000	8,770
2009-02-05	8,660	8,840	8,560	8,610	164,300	8,610
2009-02-04	8,580	8,830	8,420	8,780	244,000	8,780
2009-02-03	8,100	8,660	8,100	8,380	265,000	8,380
2009-02-02	8,260	8,260	7,900	8,020	245,500	8,020
2009-01-30	8,230	8,350	8,120	8,160	164,400	8,160
2009-01-29	8,700	8,740	8,420	8,590	268,500	8,590
2009-01-28	8,150	8,520	8,140	8,400	305,700	8,400
2009-01-27	8,090	8,330	8,070	8,250	437,700	8,250
2009-01-26	8,230	8,270	7,990	8,020	162,600	8,020
2009-01-23	8,660	8,660	8,200	8,230	250,800	8,230
2009-01-22	8,510	8,540	8,350	8,460	217,100	8,460
2009-01-21	8,630	8,630	8,380	8,410	256,300	8,410
2009-01-20	8,900	8,960	8,680	8,830	137,500	8,830
2009-01-19	8,980	9,100	8,840	8,960	106,300	8,960
2009-01-16	8,570	8,900	8,520	8,880	254,700	8,880
2009-01-15	8,710	8,710	8,360	8,400	279,000	8,400
2009-01-14	8,660	9,040	8,660	8,910	144,700	8,910
2009-01-13	8,760	8,850	8,450	8,660	239,200	8,660
2009-01-09	9,430	9,430	8,920	9,150	171,600	9,150
2009-01-08	9,730	9,730	9,330	9,330	245,900	9,330
2009-01-07	9,690	10,080	9,550	10,030	321,200	10,030
2009-01-06	9,520	9,780	9,440	9,650	147,800	9,650
2009-01-05	9,500	9,780	9,450	9,650	154,500	9,650

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31