6273 SMC(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	12,320	12,420	12,270	12,420	88,900	12,420
2011-12-29	12,260	12,300	12,060	12,300	100,000	12,300
2011-12-28	12,170	12,400	12,120	12,270	185,300	12,270
2011-12-27	12,140	12,210	12,090	12,120	47,000	12,120
2011-12-26	12,190	12,260	12,130	12,230	72,500	12,230
2011-12-22	12,210	12,210	12,000	12,040	116,300	12,040
2011-12-21	12,450	12,540	12,210	12,300	149,900	12,300
2011-12-20	12,010	12,280	11,960	12,250	209,000	12,250
2011-12-19	12,140	12,150	11,920	12,080	215,200	12,080
2011-12-16	12,150	12,340	12,120	12,260	265,200	12,260
2011-12-15	12,230	12,310	12,020	12,060	298,700	12,060
2011-12-14	12,780	12,780	12,430	12,440	205,400	12,440
2011-12-13	12,650	12,880	12,600	12,780	238,100	12,780
2011-12-12	12,980	12,980	12,850	12,850	132,000	12,850
2011-12-09	12,580	12,790	12,580	12,680	305,000	12,680
2011-12-08	12,870	13,030	12,750	12,880	213,400	12,880
2011-12-07	12,800	12,880	12,680	12,860	196,800	12,860
2011-12-06	12,880	12,880	12,640	12,640	226,700	12,640
2011-12-05	13,150	13,180	12,790	12,880	265,600	12,880
2011-12-02	13,070	13,140	12,910	13,070	178,000	13,070
2011-12-01	12,850	13,190	12,760	13,100	414,200	13,100
2011-11-30	12,450	12,580	12,340	12,520	196,700	12,520
2011-11-29	12,570	12,600	12,410	12,560	199,300	12,560
2011-11-28	12,270	12,740	12,240	12,460	289,400	12,460
2011-11-25	12,120	12,210	12,020	12,120	195,000	12,120
2011-11-24	12,040	12,230	11,960	12,080	154,300	12,080
2011-11-22	11,930	12,320	11,920	12,220	255,300	12,220
2011-11-21	12,200	12,210	11,960	12,020	178,200	12,020
2011-11-18	12,150	12,310	12,120	12,260	164,900	12,260
2011-11-17	12,100	12,430	12,060	12,390	171,500	12,390
2011-11-16	12,050	12,400	12,030	12,130	211,000	12,130
2011-11-15	12,040	12,460	12,040	12,240	241,600	12,240
2011-11-14	12,250	12,300	12,050	12,150	130,200	12,150
2011-11-11	12,010	12,150	11,840	12,070	182,400	12,070
2011-11-10	11,370	12,070	11,310	11,860	428,800	11,860
2011-11-09	12,150	12,250	11,930	12,110	245,500	12,110
2011-11-08	12,380	12,430	12,110	12,180	204,100	12,180
2011-11-07	12,420	12,430	12,210	12,340	142,300	12,340
2011-11-04	12,140	12,470	12,080	12,430	184,200	12,430
2011-11-02	12,000	12,040	11,810	11,950	221,200	11,950
2011-11-01	12,200	12,390	12,110	12,250	202,000	12,250
2011-10-31	12,680	12,860	12,390	12,390	236,000	12,390
2011-10-28	13,070	13,150	12,750	12,820	208,200	12,820
2011-10-27	12,370	12,930	12,300	12,890	265,600	12,890
2011-10-26	12,010	12,590	11,970	12,420	274,700	12,420
2011-10-25	12,380	12,400	12,140	12,230	271,500	12,230
2011-10-24	12,190	12,440	12,190	12,400	237,100	12,400
2011-10-21	11,890	12,170	11,880	12,140	188,500	12,140
2011-10-20	12,110	12,130	11,720	11,880	219,000	11,880
2011-10-19	12,130	12,300	12,040	12,270	351,100	12,270
2011-10-18	11,810	12,100	11,530	12,040	313,800	12,040
2011-10-17	12,370	12,560	12,010	12,060	406,800	12,060
2011-10-14	12,150	12,310	12,090	12,150	380,400	12,150
2011-10-13	12,100	12,310	12,020	12,180	319,800	12,180
2011-10-12	11,750	11,930	11,570	11,870	239,300	11,870
2011-10-11	11,690	11,860	11,590	11,780	445,500	11,780
2011-10-07	11,250	11,740	11,250	11,590	380,900	11,590
2011-10-06	10,800	11,140	10,720	11,090	301,200	11,090
2011-10-05	10,840	10,900	10,570	10,640	322,800	10,640
2011-10-04	10,850	10,880	10,650	10,790	363,600	10,790
2011-10-03	11,370	11,370	10,830	11,060	365,300	11,060
2011-09-30	11,590	11,630	11,260	11,430	246,200	11,430
2011-09-29	11,250	11,560	11,210	11,560	243,500	11,560
2011-09-28	11,490	11,650	11,230	11,270	318,600	11,270
2011-09-27	11,100	11,380	11,070	11,380	256,300	11,380
2011-09-26	11,200	11,230	10,840	10,910	489,800	10,910
2011-09-22	11,040	11,170	10,900	11,090	359,600	11,090
2011-09-21	11,110	11,380	11,090	11,330	353,500	11,330
2011-09-20	11,170	11,170	10,800	11,110	524,800	11,110
2011-09-16	10,810	11,200	10,780	11,080	492,400	11,080
2011-09-15	10,640	10,730	10,510	10,570	322,700	10,570
2011-09-14	10,700	10,850	10,370	10,430	415,300	10,430
2011-09-13	10,270	10,560	10,230	10,530	294,700	10,530
2011-09-12	10,150	10,300	9,990	10,210	498,400	10,210
2011-09-09	10,830	10,860	10,370	10,430	475,400	10,430
2011-09-08	11,210	11,290	10,830	10,960	257,500	10,960
2011-09-07	11,000	11,090	10,880	11,040	241,400	11,040
2011-09-06	11,060	11,080	10,700	10,730	331,300	10,730
2011-09-05	11,500	11,510	11,070	11,130	493,900	11,130
2011-09-02	12,140	12,150	11,590	11,640	706,500	11,640
2011-09-01	12,340	12,430	12,200	12,380	346,600	12,380
2011-08-31	12,140	12,220	11,970	12,060	262,700	12,060
2011-08-30	12,250	12,360	12,190	12,240	305,100	12,240
2011-08-29	12,060	12,220	11,800	12,000	336,300	12,000
2011-08-26	11,770	12,100	11,770	12,100	442,000	12,100
2011-08-25	11,330	11,980	11,300	11,740	457,300	11,740
2011-08-24	11,540	11,670	11,040	11,120	364,800	11,120
2011-08-23	11,160	11,320	11,020	11,270	236,700	11,270
2011-08-22	11,170	11,400	11,030	11,070	293,200	11,070
2011-08-19	11,440	11,440	11,060	11,160	426,700	11,160
2011-08-18	12,050	12,050	11,550	11,740	345,500	11,740
2011-08-17	12,170	12,200	11,940	12,050	213,300	12,050
2011-08-16	12,140	12,250	12,120	12,210	157,500	12,210
2011-08-15	11,990	12,110	11,950	12,080	374,300	12,080
2011-08-12	11,920	12,250	11,870	11,980	592,100	11,980
2011-08-11	11,900	11,980	11,590	11,680	584,800	11,680
2011-08-10	12,740	13,020	12,010	12,140	537,300	12,140
2011-08-09	12,010	12,510	11,710	12,440	559,100	12,440
2011-08-08	12,460	12,520	12,240	12,290	326,200	12,290
2011-08-05	12,560	12,650	12,450	12,550	473,300	12,550
2011-08-04	13,360	13,380	12,930	12,930	466,900	12,930
2011-08-03	13,600	13,600	13,210	13,250	634,300	13,250
2011-08-02	14,390	14,390	13,890	14,010	487,100	14,010
2011-08-01	14,740	14,870	14,640	14,710	336,100	14,710
2011-07-29	14,340	14,540	14,190	14,190	269,900	14,190
2011-07-28	14,340	14,360	14,240	14,360	322,000	14,360
2011-07-27	14,410	14,570	14,210	14,570	204,900	14,570
2011-07-26	14,630	14,630	14,450	14,540	145,300	14,540
2011-07-25	14,630	14,690	14,510	14,530	133,500	14,530
2011-07-22	14,500	14,710	14,450	14,680	202,300	14,680
2011-07-21	14,430	14,440	14,310	14,380	103,600	14,380
2011-07-20	14,160	14,420	14,150	14,400	288,700	14,400
2011-07-19	14,330	14,370	14,010	14,030	330,100	14,030
2011-07-15	14,250	14,470	14,240	14,460	118,600	14,460
2011-07-14	14,470	14,500	14,290	14,290	191,400	14,290
2011-07-13	14,440	14,640	14,370	14,510	223,400	14,510
2011-07-12	14,570	14,590	14,280	14,450	196,700	14,450
2011-07-11	14,780	14,800	14,700	14,730	163,100	14,730
2011-07-08	14,750	14,850	14,680	14,820	173,600	14,820
2011-07-07	14,650	14,740	14,540	14,620	151,300	14,620
2011-07-06	14,600	14,730	14,520	14,720	240,000	14,720
2011-07-05	14,780	14,810	14,490	14,550	436,700	14,550
2011-07-04	14,760	15,090	14,720	14,880	504,900	14,880
2011-07-01	14,440	14,700	14,390	14,470	358,000	14,470
2011-06-30	14,320	14,450	14,240	14,440	358,500	14,440
2011-06-29	14,170	14,220	14,010	14,200	235,900	14,200
2011-06-28	13,960	14,050	13,900	13,970	150,300	13,970
2011-06-27	14,020	14,030	13,830	13,830	158,400	13,830
2011-06-24	13,890	14,070	13,740	14,070	272,700	14,070
2011-06-23	13,930	14,120	13,870	13,920	410,400	13,920
2011-06-22	13,720	13,920	13,660	13,920	232,900	13,920
2011-06-21	13,330	13,750	13,320	13,740	384,100	13,740
2011-06-20	13,300	13,370	13,140	13,180	166,400	13,180
2011-06-17	13,500	13,510	13,210	13,280	343,900	13,280
2011-06-16	13,430	13,750	13,420	13,670	640,400	13,670
2011-06-15	13,300	13,490	13,230	13,460	202,300	13,460
2011-06-14	13,120	13,250	12,960	13,240	263,900	13,240
2011-06-13	13,100	13,200	12,920	13,200	231,100	13,200
2011-06-10	13,230	13,340	13,230	13,320	424,200	13,320
2011-06-09	13,070	13,090	12,900	13,070	191,000	13,070
2011-06-08	12,990	13,090	12,910	13,060	262,100	13,060
2011-06-07	12,680	12,920	12,570	12,870	277,600	12,870
2011-06-06	12,840	12,850	12,710	12,770	245,600	12,770
2011-06-03	12,880	13,050	12,810	12,930	257,500	12,930
2011-06-02	12,800	12,940	12,710	12,910	356,100	12,910
2011-06-01	13,140	13,160	12,870	13,130	372,500	13,130
2011-05-31	12,820	13,050	12,820	13,040	321,100	13,040
2011-05-30	12,890	13,020	12,720	12,870	260,100	12,870
2011-05-27	12,870	12,930	12,750	12,750	247,000	12,750
2011-05-26	12,970	12,980	12,820	12,890	329,300	12,890
2011-05-25	12,850	12,940	12,730	12,780	217,800	12,780
2011-05-24	12,770	13,040	12,730	12,800	436,800	12,800
2011-05-23	13,290	13,290	12,820	12,910	546,700	12,910
2011-05-20	13,540	13,690	13,490	13,590	179,700	13,590
2011-05-19	13,840	13,850	13,480	13,500	325,400	13,500
2011-05-18	13,800	14,060	13,780	13,830	294,700	13,830
2011-05-17	13,670	13,780	13,510	13,720	201,500	13,720
2011-05-16	13,780	13,880	13,550	13,640	249,800	13,640
2011-05-13	13,780	14,010	13,470	13,990	340,000	13,990
2011-05-12	13,950	14,030	13,770	13,860	195,500	13,860
2011-05-11	14,160	14,180	14,000	14,030	139,100	14,030
2011-05-10	13,960	14,060	13,900	13,920	296,900	13,920
2011-05-09	14,220	14,230	13,860	13,950	328,300	13,950
2011-05-06	14,400	14,400	14,150	14,210	470,000	14,210
2011-05-02	14,800	14,870	14,620	14,680	219,100	14,680
2011-04-28	14,550	14,900	14,460	14,750	467,500	14,750
2011-04-27	13,970	14,390	13,960	14,370	471,000	14,370
2011-04-26	13,900	13,960	13,820	13,850	320,100	13,850
2011-04-25	14,200	14,330	13,910	14,010	146,000	14,010
2011-04-22	13,900	14,290	13,830	14,190	208,300	14,190
2011-04-21	13,860	14,030	13,820	14,010	207,900	14,010
2011-04-20	13,710	13,890	13,610	13,790	282,600	13,790
2011-04-19	13,560	13,620	13,500	13,580	262,500	13,580
2011-04-18	13,700	13,780	13,460	13,760	181,900	13,760
2011-04-15	13,580	13,780	13,480	13,710	228,100	13,710
2011-04-14	13,530	13,740	13,450	13,680	197,500	13,680
2011-04-13	13,300	13,670	13,280	13,630	276,400	13,630
2011-04-12	13,430	13,550	13,230	13,300	345,300	13,300
2011-04-11	13,530	13,740	13,500	13,560	185,900	13,560
2011-04-08	13,260	13,880	13,190	13,620	366,400	13,620
2011-04-07	13,150	13,390	13,100	13,250	211,700	13,250
2011-04-06	13,300	13,300	12,910	13,150	315,700	13,150
2011-04-05	13,490	13,500	12,970	13,040	284,100	13,040
2011-04-04	13,380	13,550	13,300	13,310	187,500	13,310
2011-04-01	13,760	13,760	13,260	13,270	205,800	13,270
2011-03-31	13,690	13,690	13,350	13,690	205,500	13,690
2011-03-30	13,330	13,590	13,260	13,570	182,600	13,570
2011-03-29	12,700	13,370	12,700	13,340	327,200	13,340
2011-03-28	13,120	13,140	12,850	13,080	223,400	13,080
2011-03-25	13,190	13,340	12,950	13,070	332,300	13,070
2011-03-24	13,290	13,360	13,110	13,180	412,500	13,180
2011-03-23	13,530	13,640	13,190	13,340	290,200	13,340
2011-03-22	13,860	13,860	13,400	13,720	335,000	13,720
2011-03-18	13,540	13,760	13,400	13,560	271,100	13,560
2011-03-17	13,250	13,540	12,840	13,280	778,200	13,280
2011-03-16	12,870	13,960	12,770	13,160	685,200	13,160
2011-03-15	12,540	12,580	11,710	11,870	823,400	11,870
2011-03-14	12,000	12,890	11,110	12,240	551,900	12,240
2011-03-11	13,800	13,830	13,610	13,630	330,600	13,630
2011-03-10	13,990	14,070	13,720	13,840	242,700	13,840
2011-03-09	14,280	14,320	14,090	14,180	250,900	14,180
2011-03-08	13,960	14,170	13,910	14,040	300,900	14,040
2011-03-07	14,120	14,140	13,830	13,970	307,200	13,970
2011-03-04	14,170	14,350	14,140	14,350	305,300	14,350
2011-03-03	13,940	14,150	13,930	14,080	284,300	14,080
2011-03-02	13,880	13,980	13,720	13,940	305,700	13,940
2011-03-01	13,870	14,060	13,810	14,030	352,000	14,030
2011-02-28	13,730	14,030	13,460	13,950	445,800	13,950
2011-02-25	13,650	13,800	13,440	13,700	430,700	13,700
2011-02-24	13,800	13,870	13,690	13,740	240,000	13,740
2011-02-23	14,020	14,340	14,020	14,040	220,500	14,040
2011-02-22	14,600	14,600	14,260	14,270	191,100	14,270
2011-02-21	14,560	14,720	14,430	14,660	203,800	14,660
2011-02-18	14,500	14,620	14,370	14,500	167,700	14,500
2011-02-17	14,540	14,660	14,400	14,480	255,900	14,480
2011-02-16	14,720	14,780	14,500	14,510	171,200	14,510
2011-02-15	14,540	14,740	14,500	14,710	245,700	14,710
2011-02-14	14,270	14,330	14,070	14,310	175,600	14,310
2011-02-10	14,180	14,180	13,970	14,040	274,900	14,040
2011-02-09	14,300	14,420	14,020	14,180	483,600	14,180
2011-02-08	14,850	14,890	14,590	14,740	290,500	14,740
2011-02-07	14,700	14,750	14,610	14,720	273,700	14,720
2011-02-04	14,400	14,600	14,320	14,590	297,500	14,590
2011-02-03	14,320	14,400	14,250	14,370	199,800	14,370
2011-02-02	14,350	14,450	14,330	14,410	313,900	14,410
2011-02-01	13,970	14,130	13,850	14,040	182,500	14,040
2011-01-31	13,850	14,080	13,680	13,890	322,300	13,890
2011-01-28	14,220	14,350	14,080	14,200	268,700	14,200
2011-01-27	13,790	14,310	13,790	14,210	410,400	14,210
2011-01-26	13,710	13,870	13,640	13,830	251,600	13,830
2011-01-25	13,430	13,810	13,300	13,750	468,500	13,750
2011-01-24	13,600	13,660	13,300	13,510	493,400	13,510
2011-01-21	14,370	14,390	13,530	13,590	605,200	13,590
2011-01-20	14,580	14,620	14,310	14,390	217,300	14,390
2011-01-19	14,420	14,710	14,360	14,710	216,700	14,710
2011-01-18	14,350	14,450	14,310	14,390	252,000	14,390
2011-01-17	14,640	14,640	14,350	14,350	172,200	14,350
2011-01-14	14,610	14,660	14,470	14,500	169,200	14,500
2011-01-13	14,800	14,800	14,490	14,670	225,400	14,670
2011-01-12	14,840	14,850	14,650	14,660	168,500	14,660
2011-01-11	14,730	14,810	14,650	14,750	287,600	14,750
2011-01-07	14,850	14,910	14,700	14,900	152,300	14,900
2011-01-06	14,480	14,850	14,450	14,850	450,400	14,850
2011-01-05	14,250	14,300	14,110	14,280	242,700	14,280
2011-01-04	14,210	14,390	14,120	14,280	254,600	14,280

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