6273 SMC(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2815,66015,73015,52015,560154,70015,560
2012-12-2715,35015,65015,33015,540250,50015,540
2012-12-2615,11015,29015,10015,260151,30015,260
2012-12-2515,53015,56015,06015,110130,50015,110
2012-12-2115,66015,68015,28015,350228,20015,350
2012-12-2015,17015,66015,14015,430336,00015,430
2012-12-1915,06015,23015,02015,220319,20015,220
2012-12-1814,82015,04014,77014,930239,60014,930
2012-12-1715,20015,27014,89014,950305,40014,950
2012-12-1414,80014,97014,77014,930328,80014,930
2012-12-1314,88015,06014,83014,970204,30014,970
2012-12-1214,65014,79014,64014,680139,20014,680
2012-12-1114,80014,80014,52014,560132,50014,560
2012-12-1014,80014,87014,68014,750160,30014,750
2012-12-0714,64014,90014,55014,840267,20014,840
2012-12-0614,29014,70014,29014,700427,90014,700
2012-12-0513,87014,24013,84014,170220,10014,170
2012-12-0414,06014,13013,91014,060241,90014,060
2012-12-0314,06014,13013,90014,070248,00014,070
2012-11-3013,85014,01013,70013,920326,90013,920
2012-11-2913,60013,78013,60013,770198,90013,770
2012-11-2813,57013,68013,54013,640190,60013,640
2012-11-2713,64013,75013,58013,690196,30013,690
2012-11-2613,88013,99013,68013,700354,80013,700
2012-11-2213,42013,64013,39013,640238,10013,640
2012-11-2113,41013,41013,21013,260286,50013,260
2012-11-2013,47013,47013,28013,410232,40013,410
2012-11-1913,45013,52013,25013,270273,80013,270
2012-11-1613,10013,25013,02013,090476,00013,090
2012-11-1512,77013,10012,71013,040266,20013,040
2012-11-1412,70012,73012,47012,690231,00012,690
2012-11-1312,40012,71012,20012,700371,40012,700
2012-11-1212,00012,43011,98012,370377,80012,370
2012-11-0912,22012,40012,20012,300130,50012,300
2012-11-0812,56012,66012,36012,360185,50012,360
2012-11-0712,95012,96012,69012,690167,70012,690
2012-11-0612,86012,88012,74012,760290,40012,760
2012-11-0512,86012,98012,79012,920161,10012,920
2012-11-0212,82013,11012,81012,950331,50012,950
2012-11-0112,62012,65012,46012,580109,70012,580
2012-10-3112,41012,63012,41012,580138,20012,580
2012-10-3012,34012,56012,34012,340156,00012,340
2012-10-2912,28012,39012,18012,320115,50012,320
2012-10-2612,42012,47012,27012,270145,50012,270
2012-10-2512,38012,51012,33012,510162,60012,510
2012-10-2412,29012,50012,27012,430214,10012,430
2012-10-2312,58012,74012,56012,570234,30012,570
2012-10-2212,46012,51012,24012,460236,00012,460
2012-10-1912,58012,78012,56012,760208,00012,760
2012-10-1812,44012,80012,37012,790312,20012,790
2012-10-1712,44012,46012,30012,340126,60012,340
2012-10-1612,17012,34012,10012,310165,20012,310
2012-10-1511,89012,06011,79012,040169,70012,040
2012-10-1211,90011,98011,79011,86096,70011,860
2012-10-1111,76011,96011,68011,870175,30011,870
2012-10-1011,87011,94011,79011,880182,20011,880
2012-10-0912,00012,17011,91011,980364,90011,980
2012-10-0512,33012,40012,18012,280221,10012,280
2012-10-0412,36012,44012,19012,320179,00012,320
2012-10-0312,42012,49012,31012,350182,00012,350
2012-10-0212,54012,64012,45012,470159,10012,470
2012-10-0112,54012,62012,41012,550243,50012,550
2012-09-2812,75012,78012,45012,580442,10012,580
2012-09-2712,32012,78012,31012,730441,70012,730
2012-09-2612,34012,48012,21012,290289,10012,290
2012-09-2512,29012,46012,24012,440183,20012,440
2012-09-2412,41012,48012,28012,36083,80012,360
2012-09-2112,43012,49012,31012,460220,00012,460
2012-09-2012,69012,71012,28012,360254,40012,360
2012-09-1912,77012,84012,53012,680363,90012,680
2012-09-1812,30012,59012,30012,520311,40012,520
2012-09-1412,28012,39012,20012,300310,70012,300
2012-09-1312,12012,22012,07012,130190,60012,130
2012-09-1212,20012,42012,12012,200303,60012,200
2012-09-1112,30012,33012,16012,190200,50012,190
2012-09-1012,31012,32012,12012,300260,20012,300
2012-09-0712,26012,29012,08012,290473,20012,290
2012-09-0611,83011,94011,73011,940394,70011,940
2012-09-0512,00012,05011,87011,870389,70011,870
2012-09-0412,05012,12011,86012,080369,60012,080
2012-09-0312,29012,29012,05012,060370,40012,060
2012-08-3112,26012,45012,22012,290298,30012,290
2012-08-3012,54012,56012,40012,440235,80012,440
2012-08-2912,58012,73012,56012,670153,00012,670
2012-08-2812,81012,84012,55012,620276,40012,620
2012-08-2713,02013,04012,78012,820151,00012,820
2012-08-2412,89013,03012,89012,97083,70012,970
2012-08-2313,04013,09012,88013,050178,10013,050
2012-08-2213,00013,13012,90013,120201,50013,120
2012-08-2113,17013,17012,99013,070201,50013,070
2012-08-2013,37013,42013,19013,220156,70013,220
2012-08-1713,20013,37013,10013,360164,40013,360
2012-08-1612,93013,15012,86013,150170,00013,150
2012-08-1512,91013,03012,76012,910165,90012,910
2012-08-1413,16013,33012,87012,970234,00012,970
2012-08-1313,30013,32013,05013,120216,90013,120
2012-08-1013,21013,57013,21013,430245,80013,430
2012-08-0913,43013,75013,05013,230521,90013,230
2012-08-0813,09013,18012,92013,020295,40013,020
2012-08-0712,95013,12012,85013,100124,80013,100
2012-08-0612,96013,12012,95012,950131,80012,950
2012-08-0312,63012,74012,41012,690277,90012,690
2012-08-0212,94013,12012,83012,870188,10012,870
2012-08-0113,08013,09012,63012,880324,70012,880
2012-07-3113,30013,42013,20013,250162,60013,250
2012-07-3013,24013,33013,13013,20085,30013,200
2012-07-2713,03013,19013,01013,140209,60013,140
2012-07-2612,56012,92012,55012,920190,30012,920
2012-07-2512,68012,76012,43012,530212,00012,530
2012-07-2412,84013,03012,84012,940194,50012,940
2012-07-2312,66013,05012,65012,840226,80012,840
2012-07-2012,84012,96012,68012,880210,20012,880
2012-07-1912,98013,05012,87012,960353,80012,960
2012-07-1812,72012,80012,62012,640152,80012,640
2012-07-1712,85012,85012,56012,690193,70012,690
2012-07-1312,78013,01012,78012,920156,10012,920
2012-07-1212,97013,06012,75012,800290,10012,800
2012-07-1113,12013,14012,88012,980400,40012,980
2012-07-1013,45013,53013,13013,260411,40013,260
2012-07-0913,85013,85013,51013,550238,00013,550
2012-07-0614,06014,10013,94013,980181,20013,980
2012-07-0513,94014,04013,88014,000130,50014,000
2012-07-0413,90014,03013,90013,950147,60013,950
2012-07-0313,71013,84013,69013,830146,40013,830
2012-07-0213,80013,82013,57013,600238,30013,600
2012-06-2913,48013,81013,35013,710251,70013,710
2012-06-2813,39013,49013,36013,490146,50013,490
2012-06-2713,33013,34013,17013,300233,70013,300
2012-06-2613,19013,45013,17013,320203,70013,320
2012-06-2513,48013,48013,19013,270183,70013,270
2012-06-2213,34013,45013,32013,400111,40013,400
2012-06-2113,47013,57013,36013,490135,40013,490
2012-06-2013,54013,54013,32013,380126,50013,380
2012-06-1913,56013,58013,32013,400163,70013,400
2012-06-1813,50013,63013,48013,580235,40013,580
2012-06-1513,16013,34013,12013,240325,30013,240
2012-06-1412,93013,06012,90013,050124,50013,050
2012-06-1313,08013,12012,96013,05095,40013,050
2012-06-1212,85013,11012,76013,010184,70013,010
2012-06-1113,20013,35013,12013,140196,50013,140
2012-06-0812,91013,07012,84012,900394,30012,900
2012-06-0712,88012,93012,76012,870229,10012,870
2012-06-0612,51012,85012,41012,750346,90012,750
2012-06-0512,30012,39012,20012,390228,10012,390
2012-06-0412,03012,26011,97012,150392,90012,150
2012-06-0112,69012,77012,22012,390512,30012,390
2012-05-3112,73012,97012,68012,880278,60012,880
2012-05-3012,93013,02012,74012,940223,30012,940
2012-05-2912,71013,07012,69013,060261,30013,060
2012-05-2812,83012,98012,76012,950174,00012,950
2012-05-2513,05013,05012,72012,830205,50012,830
2012-05-2413,12013,13012,72012,970295,40012,970
2012-05-2313,45013,45012,95013,050301,00013,050
2012-05-2213,38013,41013,22013,300306,20013,300
2012-05-2113,00013,14012,88012,920266,50012,920
2012-05-1813,37013,38013,04013,140310,00013,140
2012-05-1713,40013,70013,23013,600302,20013,600
2012-05-1613,64013,98013,36013,660686,70013,660
2012-05-1513,09013,21012,92013,190384,80013,190
2012-05-1413,12013,41013,01013,230321,50013,230
2012-05-1113,06013,16012,97013,110193,20013,110
2012-05-1012,96013,11012,84013,060225,80013,060
2012-05-0913,07013,07012,80012,930406,70012,930
2012-05-0813,40013,47013,21013,240215,40013,240
2012-05-0713,13013,32013,08013,250249,20013,250
2012-05-0213,26013,50013,26013,410146,40013,410
2012-05-0113,60013,60013,18013,250249,10013,250
2012-04-2713,44013,68013,32013,410324,20013,410
2012-04-2613,61013,66013,38013,440183,00013,440
2012-04-2513,77013,77013,50013,520150,40013,520
2012-04-2413,44013,55013,36013,470175,90013,470
2012-04-2313,60013,70013,51013,570106,50013,570
2012-04-2013,72013,72013,45013,590223,50013,590
2012-04-1913,74013,92013,65013,740246,90013,740
2012-04-1813,50013,83013,45013,790372,20013,790
2012-04-1713,16013,37013,11013,190221,70013,190
2012-04-1613,19013,28013,13013,160230,20013,160
2012-04-1313,43013,49013,25013,320222,70013,320
2012-04-1213,02013,36012,92013,330252,30013,330
2012-04-1112,79013,08012,76013,020335,40013,020
2012-04-1012,95013,03012,76012,790258,70012,790
2012-04-0912,95013,05012,91012,940195,60012,940
2012-04-0613,16013,28013,06013,090218,20013,090
2012-04-0513,22013,33013,05013,280239,20013,280
2012-04-0413,43013,51013,12013,340328,20013,340
2012-04-0313,36013,51013,30013,380244,80013,380
2012-04-0213,47013,54013,42013,470328,80013,470
2012-03-3013,27013,35013,09013,160382,50013,160
2012-03-2913,49013,64013,33013,380318,70013,380
2012-03-2813,42013,58013,30013,470246,70013,470
2012-03-2713,18013,47013,12013,470286,20013,470
2012-03-2613,03013,12012,89013,020244,50013,020
2012-03-2313,00013,13012,99013,030408,60013,030
2012-03-2213,22013,38013,12013,280301,20013,280
2012-03-2113,48013,49013,23013,320313,90013,320
2012-03-1913,71013,75013,43013,580308,30013,580
2012-03-1613,72013,72013,51013,700526,70013,700
2012-03-1514,05014,09013,77013,790418,50013,790
2012-03-1413,95014,08013,90013,970355,50013,970
2012-03-1313,61013,80013,51013,650428,40013,650
2012-03-1213,85013,89013,56013,580274,30013,580
2012-03-0913,52013,71013,45013,610380,80013,610
2012-03-0813,19013,36013,18013,330203,60013,330
2012-03-0713,04013,28013,02013,160310,40013,160
2012-03-0613,48013,48013,04013,210382,30013,210
2012-03-0513,61013,68013,48013,550237,30013,550
2012-03-0213,80013,87013,56013,680209,90013,680
2012-03-0113,65013,93013,51013,600405,10013,600
2012-02-2914,04014,05013,80013,860264,20013,860
2012-02-2813,70013,95013,68013,900237,00013,900
2012-02-2714,16014,18013,81013,840317,80013,840
2012-02-2414,10014,20014,02014,090167,00014,090
2012-02-2313,83014,04013,78013,980209,00013,980
2012-02-2213,83013,99013,75013,950167,70013,950
2012-02-2113,80013,92013,67013,780204,20013,780
2012-02-2014,10014,16013,80013,880200,30013,880
2012-02-1713,76013,84013,67013,750211,80013,750
2012-02-1613,49013,70013,40013,460306,70013,460
2012-02-1513,26013,79013,18013,570295,10013,570
2012-02-1413,27013,31013,05013,200165,30013,200
2012-02-1313,06013,30013,03013,200260,40013,200
2012-02-1013,46013,46013,11013,200260,40013,200
2012-02-0913,62013,63013,32013,400264,10013,400
2012-02-0813,58013,68013,50013,570313,90013,570
2012-02-0713,82013,83013,49013,570408,40013,570
2012-02-0613,81014,04013,80013,900384,10013,900
2012-02-0313,39013,55013,38013,470281,90013,470
2012-02-0213,43013,54013,34013,380195,60013,380
2012-02-0113,32013,50013,24013,310265,10013,310
2012-01-3113,22013,33013,17013,230265,30013,230
2012-01-3013,00013,28013,00013,210344,50013,210
2012-01-2713,14013,37013,13013,270216,90013,270
2012-01-2613,29013,38013,08013,150250,00013,150
2012-01-2512,94013,22012,93013,160243,30013,160
2012-01-2413,00013,05012,89012,940103,00012,940
2012-01-2312,98012,99012,83012,960181,50012,960
2012-01-2013,00013,02012,79012,940374,10012,940
2012-01-1912,49012,81012,33012,800613,20012,800
2012-01-1811,61012,25011,61012,190590,90012,190
2012-01-1711,86011,95011,81011,860207,60011,860
2012-01-1612,01012,02011,76011,860199,20011,860
2012-01-1312,20012,33012,12012,150280,30012,150
2012-01-1212,22012,22011,97012,070182,90012,070
2012-01-1112,23012,33012,17012,250191,70012,250
2012-01-1012,39012,46012,16012,200163,50012,200
2012-01-0612,33012,34012,15012,250208,50012,250
2012-01-0512,60012,62012,37012,410167,00012,410
2012-01-0412,80012,85012,67012,710189,80012,710

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