6273 SMC(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	14,060	14,180	13,850	13,910	110,900	13,910
2010-12-29	14,060	14,120	14,020	14,110	45,400	14,110
2010-12-28	14,180	14,180	14,060	14,060	57,800	14,060
2010-12-27	14,010	14,180	14,010	14,150	56,400	14,150
2010-12-24	14,030	14,090	13,920	14,000	100,200	14,000
2010-12-22	14,230	14,300	14,100	14,110	116,400	14,110
2010-12-21	14,240	14,410	14,210	14,350	134,900	14,350
2010-12-20	14,250	14,360	14,100	14,180	129,400	14,180
2010-12-17	14,320	14,400	14,240	14,370	157,200	14,370
2010-12-16	14,480	14,480	14,240	14,310	193,100	14,310
2010-12-15	14,480	14,510	14,350	14,470	250,700	14,470
2010-12-14	14,300	14,530	14,180	14,370	433,100	14,370
2010-12-13	14,200	14,250	14,100	14,250	405,200	14,250
2010-12-10	13,900	14,070	13,740	13,920	308,600	13,920
2010-12-09	14,040	14,120	13,900	14,030	135,000	14,030
2010-12-08	13,950	14,130	13,900	14,040	198,100	14,040
2010-12-07	13,860	13,960	13,790	13,850	273,100	13,850
2010-12-06	13,800	13,940	13,750	13,800	219,900	13,800
2010-12-03	14,090	14,190	13,760	13,890	346,700	13,890
2010-12-02	13,530	14,070	13,520	14,070	403,800	14,070
2010-12-01	13,340	13,520	13,280	13,520	208,600	13,520
2010-11-30	13,600	13,630	13,260	13,300	213,600	13,300
2010-11-29	13,460	13,740	13,460	13,590	124,000	13,590
2010-11-26	13,680	13,830	13,550	13,560	196,400	13,560
2010-11-25	13,550	13,730	13,420	13,640	192,900	13,640
2010-11-24	13,160	13,400	13,130	13,320	265,500	13,320
2010-11-22	13,470	13,650	13,420	13,590	136,500	13,590
2010-11-19	13,730	13,790	13,380	13,400	203,200	13,400
2010-11-18	13,330	13,580	13,180	13,580	224,700	13,580
2010-11-17	13,030	13,290	12,930	13,270	231,700	13,270
2010-11-16	13,240	13,390	13,170	13,230	334,500	13,230
2010-11-15	13,420	13,590	13,350	13,500	163,900	13,500
2010-11-12	13,720	13,780	13,380	13,420	278,900	13,420
2010-11-11	13,960	14,030	13,590	13,720	506,400	13,720
2010-11-10	13,560	14,050	13,510	13,960	952,500	13,960
2010-11-09	13,100	13,180	12,880	12,960	266,200	12,960
2010-11-08	13,010	13,140	12,900	13,140	178,000	13,140
2010-11-05	12,800	13,040	12,770	12,940	249,600	12,940
2010-11-04	12,240	12,680	12,240	12,540	284,600	12,540
2010-11-02	12,120	12,200	12,050	12,180	267,900	12,180
2010-11-01	12,310	12,310	12,030	12,110	233,200	12,110
2010-10-29	12,260	12,300	12,060	12,300	273,200	12,300
2010-10-28	12,380	12,380	12,220	12,270	389,600	12,270
2010-10-27	12,440	12,450	12,210	12,400	202,500	12,400
2010-10-26	12,220	12,360	12,200	12,250	261,100	12,250
2010-10-25	12,170	12,430	12,100	12,310	300,900	12,310
2010-10-22	12,010	12,320	11,990	12,310	316,400	12,310
2010-10-21	12,000	12,050	11,860	12,000	247,300	12,000
2010-10-20	11,930	12,010	11,720	11,990	369,600	11,990
2010-10-19	12,040	12,320	12,040	12,200	269,500	12,200
2010-10-18	12,290	12,440	12,110	12,210	279,500	12,210
2010-10-15	12,420	12,420	12,120	12,280	324,800	12,280
2010-10-14	12,100	12,450	12,050	12,420	383,600	12,420
2010-10-13	12,310	12,340	12,020	12,100	419,600	12,100
2010-10-12	11,920	12,240	11,920	12,110	859,800	12,110
2010-10-08	11,790	11,870	11,680	11,680	285,900	11,680
2010-10-07	11,720	11,850	11,550	11,800	391,900	11,800
2010-10-06	11,440	11,730	11,340	11,710	509,900	11,710
2010-10-05	11,020	11,320	11,010	11,230	314,800	11,230
2010-10-04	11,130	11,280	10,960	11,010	209,500	11,010
2010-10-01	11,190	11,240	11,000	11,100	257,300	11,100
2010-09-30	11,310	11,340	10,990	11,010	151,900	11,010
2010-09-29	11,160	11,360	11,120	11,280	241,500	11,280
2010-09-28	11,130	11,190	11,050	11,100	157,200	11,100
2010-09-27	10,910	11,130	10,850	11,130	154,900	11,130
2010-09-24	10,970	11,100	10,840	10,860	248,000	10,860
2010-09-22	11,250	11,270	11,100	11,160	141,200	11,160
2010-09-21	11,430	11,500	11,190	11,230	228,200	11,230
2010-09-17	11,180	11,400	11,140	11,360	354,900	11,360
2010-09-16	11,220	11,230	10,920	11,060	275,000	11,060
2010-09-15	10,600	11,060	10,510	11,010	554,500	11,010
2010-09-14	10,870	10,870	10,650	10,690	359,700	10,690
2010-09-13	11,070	11,120	10,900	10,940	286,700	10,940
2010-09-10	10,910	11,110	10,910	11,020	354,600	11,020
2010-09-09	11,060	11,120	10,930	11,020	256,400	11,020
2010-09-08	11,010	11,050	10,780	10,950	415,800	10,950
2010-09-07	11,320	11,480	11,190	11,260	395,900	11,260
2010-09-06	11,250	11,530	11,230	11,530	460,800	11,530
2010-09-03	10,930	11,100	10,850	11,060	358,700	11,060
2010-09-02	10,680	10,870	10,600	10,810	408,800	10,810
2010-09-01	10,290	10,530	10,170	10,510	361,200	10,510
2010-08-31	10,700	10,700	10,350	10,360	283,700	10,360
2010-08-30	11,000	11,080	10,690	10,750	426,400	10,750
2010-08-27	10,490	10,840	10,420	10,810	406,300	10,810
2010-08-26	10,380	10,600	10,330	10,540	497,800	10,540
2010-08-25	10,130	10,350	10,130	10,190	445,500	10,190
2010-08-24	10,090	10,370	10,080	10,140	571,900	10,140
2010-08-23	10,240	10,250	10,130	10,200	261,400	10,200
2010-08-20	10,060	10,270	10,060	10,260	455,000	10,260
2010-08-19	10,060	10,270	10,060	10,270	404,400	10,270
2010-08-18	10,220	10,250	9,860	9,960	512,400	9,960
2010-08-17	10,050	10,200	10,010	10,170	218,900	10,170
2010-08-16	10,170	10,280	10,050	10,220	322,900	10,220
2010-08-13	10,450	10,560	10,390	10,490	245,800	10,490
2010-08-12	10,450	10,550	10,380	10,510	366,100	10,510
2010-08-11	11,050	11,220	10,760	10,790	337,100	10,790
2010-08-10	11,270	11,290	11,110	11,180	182,800	11,180
2010-08-09	11,070	11,210	11,010	11,180	166,100	11,180
2010-08-06	11,090	11,180	10,970	11,130	273,800	11,130
2010-08-05	11,130	11,310	11,030	11,230	225,100	11,230
2010-08-04	11,260	11,280	10,910	10,940	290,500	10,940
2010-08-03	11,530	11,530	11,370	11,440	152,400	11,440
2010-08-02	11,550	11,650	11,290	11,350	187,500	11,350
2010-07-30	11,650	11,690	11,370	11,440	203,900	11,440
2010-07-29	11,710	11,810	11,660	11,690	182,700	11,690
2010-07-28	11,810	11,850	11,680	11,810	246,800	11,810
2010-07-27	11,830	11,840	11,720	11,730	116,600	11,730
2010-07-26	11,960	12,050	11,880	11,890	110,700	11,890
2010-07-23	11,650	11,940	11,570	11,860	173,400	11,860
2010-07-22	11,500	11,550	11,350	11,430	162,100	11,430
2010-07-21	11,710	11,750	11,530	11,560	191,100	11,560
2010-07-20	11,560	11,790	11,500	11,650	198,500	11,650
2010-07-16	11,970	12,030	11,760	11,840	337,700	11,840
2010-07-15	12,060	12,130	11,950	12,030	210,500	12,030
2010-07-14	11,950	12,210	11,870	12,170	249,000	12,170
2010-07-13	12,010	12,040	11,730	11,770	174,900	11,770
2010-07-12	12,030	12,110	11,880	11,920	179,200	11,920
2010-07-09	11,770	12,030	11,680	11,990	292,300	11,990
2010-07-08	11,970	12,060	11,760	11,830	331,600	11,830
2010-07-07	11,750	11,840	11,620	11,670	251,300	11,670
2010-07-06	11,510	11,860	11,490	11,840	267,100	11,840
2010-07-05	11,580	11,760	11,550	11,660	300,700	11,660
2010-07-02	11,820	11,970	11,650	11,710	283,700	11,710
2010-07-01	11,770	11,850	11,650	11,750	161,600	11,750
2010-06-30	11,690	12,030	11,690	11,970	305,800	11,970
2010-06-29	12,430	12,530	12,150	12,170	199,200	12,170
2010-06-28	12,540	12,570	12,380	12,470	156,000	12,470
2010-06-25	12,530	12,680	12,510	12,570	188,700	12,570
2010-06-24	12,620	12,990	12,610	12,820	204,800	12,820
2010-06-23	12,840	12,890	12,720	12,800	329,000	12,800
2010-06-22	13,260	13,330	13,080	13,120	225,000	13,120
2010-06-21	13,010	13,480	13,010	13,400	485,200	13,400
2010-06-18	13,300	13,310	13,040	13,140	341,300	13,140
2010-06-17	13,200	13,350	13,100	13,290	360,100	13,290
2010-06-16	13,320	13,440	13,180	13,400	317,800	13,400
2010-06-15	12,880	13,160	12,880	13,040	284,300	13,040
2010-06-14	12,930	13,150	12,890	13,140	282,100	13,140
2010-06-11	12,710	12,940	12,680	12,750	613,200	12,750
2010-06-10	12,090	12,810	11,960	12,780	633,300	12,780
2010-06-09	11,910	12,050	11,800	11,930	260,100	11,930
2010-06-08	11,750	12,150	11,680	12,040	469,900	12,040
2010-06-07	11,880	11,880	11,510	11,550	272,200	11,550
2010-06-04	12,160	12,270	12,090	12,250	205,400	12,250
2010-06-03	11,870	12,060	11,770	12,040	225,600	12,040
2010-06-02	11,690	12,050	11,660	11,740	333,800	11,740
2010-06-01	11,700	11,830	11,620	11,740	220,600	11,740
2010-05-31	11,750	11,950	11,670	11,810	183,800	11,810
2010-05-28	11,700	11,800	11,520	11,740	256,200	11,740
2010-05-27	11,120	11,590	11,070	11,550	315,900	11,550
2010-05-26	11,540	11,590	11,220	11,420	226,700	11,420
2010-05-25	11,550	11,640	11,330	11,470	197,700	11,470
2010-05-24	11,560	11,830	11,450	11,810	275,500	11,810
2010-05-21	11,560	11,740	11,460	11,700	492,400	11,700
2010-05-20	12,130	12,170	11,860	11,920	287,700	11,920
2010-05-19	12,160	12,330	12,070	12,300	295,000	12,300
2010-05-18	12,510	12,710	12,430	12,500	212,300	12,500
2010-05-17	12,840	12,840	12,500	12,580	408,400	12,580
2010-05-14	12,750	13,340	12,680	13,030	427,400	13,030
2010-05-13	12,810	12,980	12,630	12,910	207,200	12,910
2010-05-12	12,750	12,850	12,510	12,610	350,600	12,610
2010-05-11	12,910	13,050	12,630	12,740	327,100	12,740
2010-05-10	12,790	13,240	12,710	12,740	560,200	12,740
2010-05-07	12,500	12,830	12,000	12,630	694,000	12,630
2010-05-06	13,280	13,300	13,080	13,160	837,000	13,160
2010-04-30	13,500	13,760	13,320	13,530	385,400	13,530
2010-04-28	12,920	13,200	12,740	12,960	442,500	12,960
2010-04-27	12,570	13,260	12,560	13,220	422,100	13,220
2010-04-26	12,720	12,740	12,630	12,680	192,900	12,680
2010-04-23	12,620	12,700	12,470	12,590	250,500	12,590
2010-04-22	12,530	12,570	12,260	12,530	325,700	12,530
2010-04-21	12,610	12,670	12,470	12,520	353,400	12,520
2010-04-20	12,520	12,660	12,420	12,490	216,100	12,490
2010-04-19	12,610	12,620	12,380	12,420	212,600	12,420
2010-04-16	13,000	13,000	12,740	12,780	268,400	12,780
2010-04-15	13,000	13,170	12,850	12,960	355,100	12,960
2010-04-14	12,560	12,790	12,560	12,780	203,900	12,780
2010-04-13	12,650	12,650	12,390	12,590	203,300	12,590
2010-04-12	12,840	12,850	12,680	12,680	148,000	12,680
2010-04-09	12,640	12,730	12,550	12,680	259,900	12,680
2010-04-08	12,880	12,930	12,640	12,660	212,900	12,660
2010-04-07	13,000	13,000	12,820	12,830	312,700	12,830
2010-04-06	13,160	13,280	13,030	13,130	379,300	13,130
2010-04-05	12,850	13,020	12,830	12,990	228,300	12,990
2010-04-02	12,760	12,770	12,580	12,750	137,500	12,750
2010-04-01	12,760	12,830	12,650	12,740	250,700	12,740
2010-03-31	12,850	12,860	12,600	12,690	374,400	12,690
2010-03-30	12,850	12,980	12,790	12,950	381,400	12,950
2010-03-29	12,590	12,790	12,580	12,770	566,500	12,770
2010-03-26	12,320	12,540	12,110	12,500	514,500	12,500
2010-03-25	11,990	12,070	11,950	12,020	397,900	12,020
2010-03-24	11,950	12,030	11,840	11,960	158,600	11,960
2010-03-23	11,950	11,950	11,760	11,900	209,900	11,900
2010-03-19	11,690	11,920	11,640	11,890	200,000	11,890
2010-03-18	11,670	11,720	11,510	11,540	240,500	11,540
2010-03-17	11,730	11,800	11,570	11,750	307,200	11,750
2010-03-16	11,800	11,870	11,750	11,750	203,800	11,750
2010-03-15	12,000	12,000	11,830	11,870	152,300	11,870
2010-03-12	11,740	11,980	11,740	11,940	278,900	11,940
2010-03-11	11,700	11,820	11,640	11,800	248,400	11,800
2010-03-10	11,730	11,740	11,550	11,650	273,000	11,650
2010-03-09	11,890	11,940	11,700	11,830	209,300	11,830
2010-03-08	11,800	12,000	11,720	12,000	223,700	12,000
2010-03-05	11,450	11,620	11,390	11,550	203,800	11,550
2010-03-04	11,410	11,430	11,290	11,350	160,700	11,350
2010-03-03	11,280	11,420	11,190	11,400	133,000	11,400
2010-03-02	11,270	11,350	11,210	11,300	124,800	11,300
2010-03-01	11,170	11,310	11,090	11,220	115,800	11,220
2010-02-26	11,130	11,180	11,030	11,090	195,700	11,090
2010-02-25	11,360	11,400	11,050	11,100	248,700	11,100
2010-02-24	11,300	11,360	11,160	11,290	223,100	11,290
2010-02-23	11,250	11,550	11,220	11,470	350,500	11,470
2010-02-22	11,140	11,370	11,000	11,300	241,800	11,300
2010-02-19	11,230	11,240	10,910	10,910	163,700	10,910
2010-02-18	11,200	11,270	11,070	11,160	139,400	11,160
2010-02-17	11,240	11,290	11,080	11,240	174,000	11,240
2010-02-16	10,920	11,050	10,850	10,970	186,600	10,970
2010-02-15	10,800	10,940	10,790	10,830	129,100	10,830
2010-02-12	10,960	10,960	10,780	10,860	247,800	10,860
2010-02-10	11,000	11,070	10,830	10,830	233,400	10,830
2010-02-09	10,920	11,050	10,850	10,970	265,100	10,970
2010-02-08	11,350	11,450	11,010	11,080	390,000	11,080
2010-02-05	11,200	11,200	10,950	11,050	235,900	11,050
2010-02-04	11,430	11,520	11,220	11,330	410,400	11,330
2010-02-03	11,500	11,770	11,450	11,480	275,400	11,480
2010-02-02	10,910	11,290	10,850	11,280	221,600	11,280
2010-02-01	10,940	11,190	10,830	11,070	299,900	11,070
2010-01-29	11,000	11,150	10,910	10,930	315,400	10,930
2010-01-28	10,870	10,930	10,720	10,840	208,200	10,840
2010-01-27	10,780	10,850	10,560	10,570	175,600	10,570
2010-01-26	10,980	11,060	10,780	10,800	194,600	10,800
2010-01-25	10,850	11,040	10,850	11,040	105,100	11,040
2010-01-22	11,120	11,200	10,970	11,110	155,800	11,110
2010-01-21	10,900	11,390	10,880	11,340	212,000	11,340
2010-01-20	11,350	11,360	11,140	11,200	129,300	11,200
2010-01-19	11,350	11,450	11,180	11,220	126,600	11,220
2010-01-18	11,350	11,500	11,350	11,450	157,800	11,450
2010-01-15	11,540	11,550	11,310	11,490	164,100	11,490
2010-01-14	11,370	11,480	11,280	11,470	189,000	11,470
2010-01-13	11,410	11,630	11,310	11,350	282,300	11,350
2010-01-12	11,110	11,390	11,110	11,360	156,300	11,360
2010-01-08	11,100	11,220	11,070	11,200	181,600	11,200
2010-01-07	10,900	11,070	10,860	11,060	275,400	11,060
2010-01-06	10,830	10,870	10,690	10,870	165,200	10,870
2010-01-05	10,860	10,900	10,650	10,720	158,900	10,720
2010-01-04	10,490	10,670	10,450	10,640	71,500	10,640

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