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
2012-12-28	15,660	15,730	15,520	15,560	154,700	15,560
2012-12-27	15,350	15,650	15,330	15,540	250,500	15,540
2012-12-26	15,110	15,290	15,100	15,260	151,300	15,260
2012-12-25	15,530	15,560	15,060	15,110	130,500	15,110
2012-12-21	15,660	15,680	15,280	15,350	228,200	15,350
2012-12-20	15,170	15,660	15,140	15,430	336,000	15,430
2012-12-19	15,060	15,230	15,020	15,220	319,200	15,220
2012-12-18	14,820	15,040	14,770	14,930	239,600	14,930
2012-12-17	15,200	15,270	14,890	14,950	305,400	14,950
2012-12-14	14,800	14,970	14,770	14,930	328,800	14,930
2012-12-13	14,880	15,060	14,830	14,970	204,300	14,970
2012-12-12	14,650	14,790	14,640	14,680	139,200	14,680
2012-12-11	14,800	14,800	14,520	14,560	132,500	14,560
2012-12-10	14,800	14,870	14,680	14,750	160,300	14,750
2012-12-07	14,640	14,900	14,550	14,840	267,200	14,840
2012-12-06	14,290	14,700	14,290	14,700	427,900	14,700
2012-12-05	13,870	14,240	13,840	14,170	220,100	14,170
2012-12-04	14,060	14,130	13,910	14,060	241,900	14,060
2012-12-03	14,060	14,130	13,900	14,070	248,000	14,070
2012-11-30	13,850	14,010	13,700	13,920	326,900	13,920
2012-11-29	13,600	13,780	13,600	13,770	198,900	13,770
2012-11-28	13,570	13,680	13,540	13,640	190,600	13,640
2012-11-27	13,640	13,750	13,580	13,690	196,300	13,690
2012-11-26	13,880	13,990	13,680	13,700	354,800	13,700
2012-11-22	13,420	13,640	13,390	13,640	238,100	13,640
2012-11-21	13,410	13,410	13,210	13,260	286,500	13,260
2012-11-20	13,470	13,470	13,280	13,410	232,400	13,410
2012-11-19	13,450	13,520	13,250	13,270	273,800	13,270
2012-11-16	13,100	13,250	13,020	13,090	476,000	13,090
2012-11-15	12,770	13,100	12,710	13,040	266,200	13,040
2012-11-14	12,700	12,730	12,470	12,690	231,000	12,690
2012-11-13	12,400	12,710	12,200	12,700	371,400	12,700
2012-11-12	12,000	12,430	11,980	12,370	377,800	12,370
2012-11-09	12,220	12,400	12,200	12,300	130,500	12,300
2012-11-08	12,560	12,660	12,360	12,360	185,500	12,360
2012-11-07	12,950	12,960	12,690	12,690	167,700	12,690
2012-11-06	12,860	12,880	12,740	12,760	290,400	12,760
2012-11-05	12,860	12,980	12,790	12,920	161,100	12,920
2012-11-02	12,820	13,110	12,810	12,950	331,500	12,950
2012-11-01	12,620	12,650	12,460	12,580	109,700	12,580
2012-10-31	12,410	12,630	12,410	12,580	138,200	12,580
2012-10-30	12,340	12,560	12,340	12,340	156,000	12,340
2012-10-29	12,280	12,390	12,180	12,320	115,500	12,320
2012-10-26	12,420	12,470	12,270	12,270	145,500	12,270
2012-10-25	12,380	12,510	12,330	12,510	162,600	12,510
2012-10-24	12,290	12,500	12,270	12,430	214,100	12,430
2012-10-23	12,580	12,740	12,560	12,570	234,300	12,570
2012-10-22	12,460	12,510	12,240	12,460	236,000	12,460
2012-10-19	12,580	12,780	12,560	12,760	208,000	12,760
2012-10-18	12,440	12,800	12,370	12,790	312,200	12,790
2012-10-17	12,440	12,460	12,300	12,340	126,600	12,340
2012-10-16	12,170	12,340	12,100	12,310	165,200	12,310
2012-10-15	11,890	12,060	11,790	12,040	169,700	12,040
2012-10-12	11,900	11,980	11,790	11,860	96,700	11,860
2012-10-11	11,760	11,960	11,680	11,870	175,300	11,870
2012-10-10	11,870	11,940	11,790	11,880	182,200	11,880
2012-10-09	12,000	12,170	11,910	11,980	364,900	11,980
2012-10-05	12,330	12,400	12,180	12,280	221,100	12,280
2012-10-04	12,360	12,440	12,190	12,320	179,000	12,320
2012-10-03	12,420	12,490	12,310	12,350	182,000	12,350
2012-10-02	12,540	12,640	12,450	12,470	159,100	12,470
2012-10-01	12,540	12,620	12,410	12,550	243,500	12,550
2012-09-28	12,750	12,780	12,450	12,580	442,100	12,580
2012-09-27	12,320	12,780	12,310	12,730	441,700	12,730
2012-09-26	12,340	12,480	12,210	12,290	289,100	12,290
2012-09-25	12,290	12,460	12,240	12,440	183,200	12,440
2012-09-24	12,410	12,480	12,280	12,360	83,800	12,360
2012-09-21	12,430	12,490	12,310	12,460	220,000	12,460
2012-09-20	12,690	12,710	12,280	12,360	254,400	12,360
2012-09-19	12,770	12,840	12,530	12,680	363,900	12,680
2012-09-18	12,300	12,590	12,300	12,520	311,400	12,520
2012-09-14	12,280	12,390	12,200	12,300	310,700	12,300
2012-09-13	12,120	12,220	12,070	12,130	190,600	12,130
2012-09-12	12,200	12,420	12,120	12,200	303,600	12,200
2012-09-11	12,300	12,330	12,160	12,190	200,500	12,190
2012-09-10	12,310	12,320	12,120	12,300	260,200	12,300
2012-09-07	12,260	12,290	12,080	12,290	473,200	12,290
2012-09-06	11,830	11,940	11,730	11,940	394,700	11,940
2012-09-05	12,000	12,050	11,870	11,870	389,700	11,870
2012-09-04	12,050	12,120	11,860	12,080	369,600	12,080
2012-09-03	12,290	12,290	12,050	12,060	370,400	12,060
2012-08-31	12,260	12,450	12,220	12,290	298,300	12,290
2012-08-30	12,540	12,560	12,400	12,440	235,800	12,440
2012-08-29	12,580	12,730	12,560	12,670	153,000	12,670
2012-08-28	12,810	12,840	12,550	12,620	276,400	12,620
2012-08-27	13,020	13,040	12,780	12,820	151,000	12,820
2012-08-24	12,890	13,030	12,890	12,970	83,700	12,970
2012-08-23	13,040	13,090	12,880	13,050	178,100	13,050
2012-08-22	13,000	13,130	12,900	13,120	201,500	13,120
2012-08-21	13,170	13,170	12,990	13,070	201,500	13,070
2012-08-20	13,370	13,420	13,190	13,220	156,700	13,220
2012-08-17	13,200	13,370	13,100	13,360	164,400	13,360
2012-08-16	12,930	13,150	12,860	13,150	170,000	13,150
2012-08-15	12,910	13,030	12,760	12,910	165,900	12,910
2012-08-14	13,160	13,330	12,870	12,970	234,000	12,970
2012-08-13	13,300	13,320	13,050	13,120	216,900	13,120
2012-08-10	13,210	13,570	13,210	13,430	245,800	13,430
2012-08-09	13,430	13,750	13,050	13,230	521,900	13,230
2012-08-08	13,090	13,180	12,920	13,020	295,400	13,020
2012-08-07	12,950	13,120	12,850	13,100	124,800	13,100
2012-08-06	12,960	13,120	12,950	12,950	131,800	12,950
2012-08-03	12,630	12,740	12,410	12,690	277,900	12,690
2012-08-02	12,940	13,120	12,830	12,870	188,100	12,870
2012-08-01	13,080	13,090	12,630	12,880	324,700	12,880
2012-07-31	13,300	13,420	13,200	13,250	162,600	13,250
2012-07-30	13,240	13,330	13,130	13,200	85,300	13,200
2012-07-27	13,030	13,190	13,010	13,140	209,600	13,140
2012-07-26	12,560	12,920	12,550	12,920	190,300	12,920
2012-07-25	12,680	12,760	12,430	12,530	212,000	12,530
2012-07-24	12,840	13,030	12,840	12,940	194,500	12,940
2012-07-23	12,660	13,050	12,650	12,840	226,800	12,840
2012-07-20	12,840	12,960	12,680	12,880	210,200	12,880
2012-07-19	12,980	13,050	12,870	12,960	353,800	12,960
2012-07-18	12,720	12,800	12,620	12,640	152,800	12,640
2012-07-17	12,850	12,850	12,560	12,690	193,700	12,690
2012-07-13	12,780	13,010	12,780	12,920	156,100	12,920
2012-07-12	12,970	13,060	12,750	12,800	290,100	12,800
2012-07-11	13,120	13,140	12,880	12,980	400,400	12,980
2012-07-10	13,450	13,530	13,130	13,260	411,400	13,260
2012-07-09	13,850	13,850	13,510	13,550	238,000	13,550
2012-07-06	14,060	14,100	13,940	13,980	181,200	13,980
2012-07-05	13,940	14,040	13,880	14,000	130,500	14,000
2012-07-04	13,900	14,030	13,900	13,950	147,600	13,950
2012-07-03	13,710	13,840	13,690	13,830	146,400	13,830
2012-07-02	13,800	13,820	13,570	13,600	238,300	13,600
2012-06-29	13,480	13,810	13,350	13,710	251,700	13,710
2012-06-28	13,390	13,490	13,360	13,490	146,500	13,490
2012-06-27	13,330	13,340	13,170	13,300	233,700	13,300
2012-06-26	13,190	13,450	13,170	13,320	203,700	13,320
2012-06-25	13,480	13,480	13,190	13,270	183,700	13,270
2012-06-22	13,340	13,450	13,320	13,400	111,400	13,400
2012-06-21	13,470	13,570	13,360	13,490	135,400	13,490
2012-06-20	13,540	13,540	13,320	13,380	126,500	13,380
2012-06-19	13,560	13,580	13,320	13,400	163,700	13,400
2012-06-18	13,500	13,630	13,480	13,580	235,400	13,580
2012-06-15	13,160	13,340	13,120	13,240	325,300	13,240
2012-06-14	12,930	13,060	12,900	13,050	124,500	13,050
2012-06-13	13,080	13,120	12,960	13,050	95,400	13,050
2012-06-12	12,850	13,110	12,760	13,010	184,700	13,010
2012-06-11	13,200	13,350	13,120	13,140	196,500	13,140
2012-06-08	12,910	13,070	12,840	12,900	394,300	12,900
2012-06-07	12,880	12,930	12,760	12,870	229,100	12,870
2012-06-06	12,510	12,850	12,410	12,750	346,900	12,750
2012-06-05	12,300	12,390	12,200	12,390	228,100	12,390
2012-06-04	12,030	12,260	11,970	12,150	392,900	12,150
2012-06-01	12,690	12,770	12,220	12,390	512,300	12,390
2012-05-31	12,730	12,970	12,680	12,880	278,600	12,880
2012-05-30	12,930	13,020	12,740	12,940	223,300	12,940
2012-05-29	12,710	13,070	12,690	13,060	261,300	13,060
2012-05-28	12,830	12,980	12,760	12,950	174,000	12,950
2012-05-25	13,050	13,050	12,720	12,830	205,500	12,830
2012-05-24	13,120	13,130	12,720	12,970	295,400	12,970
2012-05-23	13,450	13,450	12,950	13,050	301,000	13,050
2012-05-22	13,380	13,410	13,220	13,300	306,200	13,300
2012-05-21	13,000	13,140	12,880	12,920	266,500	12,920
2012-05-18	13,370	13,380	13,040	13,140	310,000	13,140
2012-05-17	13,400	13,700	13,230	13,600	302,200	13,600
2012-05-16	13,640	13,980	13,360	13,660	686,700	13,660
2012-05-15	13,090	13,210	12,920	13,190	384,800	13,190
2012-05-14	13,120	13,410	13,010	13,230	321,500	13,230
2012-05-11	13,060	13,160	12,970	13,110	193,200	13,110
2012-05-10	12,960	13,110	12,840	13,060	225,800	13,060
2012-05-09	13,070	13,070	12,800	12,930	406,700	12,930
2012-05-08	13,400	13,470	13,210	13,240	215,400	13,240
2012-05-07	13,130	13,320	13,080	13,250	249,200	13,250
2012-05-02	13,260	13,500	13,260	13,410	146,400	13,410
2012-05-01	13,600	13,600	13,180	13,250	249,100	13,250
2012-04-27	13,440	13,680	13,320	13,410	324,200	13,410
2012-04-26	13,610	13,660	13,380	13,440	183,000	13,440
2012-04-25	13,770	13,770	13,500	13,520	150,400	13,520
2012-04-24	13,440	13,550	13,360	13,470	175,900	13,470
2012-04-23	13,600	13,700	13,510	13,570	106,500	13,570
2012-04-20	13,720	13,720	13,450	13,590	223,500	13,590
2012-04-19	13,740	13,920	13,650	13,740	246,900	13,740
2012-04-18	13,500	13,830	13,450	13,790	372,200	13,790
2012-04-17	13,160	13,370	13,110	13,190	221,700	13,190
2012-04-16	13,190	13,280	13,130	13,160	230,200	13,160
2012-04-13	13,430	13,490	13,250	13,320	222,700	13,320
2012-04-12	13,020	13,360	12,920	13,330	252,300	13,330
2012-04-11	12,790	13,080	12,760	13,020	335,400	13,020
2012-04-10	12,950	13,030	12,760	12,790	258,700	12,790
2012-04-09	12,950	13,050	12,910	12,940	195,600	12,940
2012-04-06	13,160	13,280	13,060	13,090	218,200	13,090
2012-04-05	13,220	13,330	13,050	13,280	239,200	13,280
2012-04-04	13,430	13,510	13,120	13,340	328,200	13,340
2012-04-03	13,360	13,510	13,300	13,380	244,800	13,380
2012-04-02	13,470	13,540	13,420	13,470	328,800	13,470
2012-03-30	13,270	13,350	13,090	13,160	382,500	13,160
2012-03-29	13,490	13,640	13,330	13,380	318,700	13,380
2012-03-28	13,420	13,580	13,300	13,470	246,700	13,470
2012-03-27	13,180	13,470	13,120	13,470	286,200	13,470
2012-03-26	13,030	13,120	12,890	13,020	244,500	13,020
2012-03-23	13,000	13,130	12,990	13,030	408,600	13,030
2012-03-22	13,220	13,380	13,120	13,280	301,200	13,280
2012-03-21	13,480	13,490	13,230	13,320	313,900	13,320
2012-03-19	13,710	13,750	13,430	13,580	308,300	13,580
2012-03-16	13,720	13,720	13,510	13,700	526,700	13,700
2012-03-15	14,050	14,090	13,770	13,790	418,500	13,790
2012-03-14	13,950	14,080	13,900	13,970	355,500	13,970
2012-03-13	13,610	13,800	13,510	13,650	428,400	13,650
2012-03-12	13,850	13,890	13,560	13,580	274,300	13,580
2012-03-09	13,520	13,710	13,450	13,610	380,800	13,610
2012-03-08	13,190	13,360	13,180	13,330	203,600	13,330
2012-03-07	13,040	13,280	13,020	13,160	310,400	13,160
2012-03-06	13,480	13,480	13,040	13,210	382,300	13,210
2012-03-05	13,610	13,680	13,480	13,550	237,300	13,550
2012-03-02	13,800	13,870	13,560	13,680	209,900	13,680
2012-03-01	13,650	13,930	13,510	13,600	405,100	13,600
2012-02-29	14,040	14,050	13,800	13,860	264,200	13,860
2012-02-28	13,700	13,950	13,680	13,900	237,000	13,900
2012-02-27	14,160	14,180	13,810	13,840	317,800	13,840
2012-02-24	14,100	14,200	14,020	14,090	167,000	14,090
2012-02-23	13,830	14,040	13,780	13,980	209,000	13,980
2012-02-22	13,830	13,990	13,750	13,950	167,700	13,950
2012-02-21	13,800	13,920	13,670	13,780	204,200	13,780
2012-02-20	14,100	14,160	13,800	13,880	200,300	13,880
2012-02-17	13,760	13,840	13,670	13,750	211,800	13,750
2012-02-16	13,490	13,700	13,400	13,460	306,700	13,460
2012-02-15	13,260	13,790	13,180	13,570	295,100	13,570
2012-02-14	13,270	13,310	13,050	13,200	165,300	13,200
2012-02-13	13,060	13,300	13,030	13,200	260,400	13,200
2012-02-10	13,460	13,460	13,110	13,200	260,400	13,200
2012-02-09	13,620	13,630	13,320	13,400	264,100	13,400
2012-02-08	13,580	13,680	13,500	13,570	313,900	13,570
2012-02-07	13,820	13,830	13,490	13,570	408,400	13,570
2012-02-06	13,810	14,040	13,800	13,900	384,100	13,900
2012-02-03	13,390	13,550	13,380	13,470	281,900	13,470
2012-02-02	13,430	13,540	13,340	13,380	195,600	13,380
2012-02-01	13,320	13,500	13,240	13,310	265,100	13,310
2012-01-31	13,220	13,330	13,170	13,230	265,300	13,230
2012-01-30	13,000	13,280	13,000	13,210	344,500	13,210
2012-01-27	13,140	13,370	13,130	13,270	216,900	13,270
2012-01-26	13,290	13,380	13,080	13,150	250,000	13,150
2012-01-25	12,940	13,220	12,930	13,160	243,300	13,160
2012-01-24	13,000	13,050	12,890	12,940	103,000	12,940
2012-01-23	12,980	12,990	12,830	12,960	181,500	12,960
2012-01-20	13,000	13,020	12,790	12,940	374,100	12,940
2012-01-19	12,490	12,810	12,330	12,800	613,200	12,800
2012-01-18	11,610	12,250	11,610	12,190	590,900	12,190
2012-01-17	11,860	11,950	11,810	11,860	207,600	11,860
2012-01-16	12,010	12,020	11,760	11,860	199,200	11,860
2012-01-13	12,200	12,330	12,120	12,150	280,300	12,150
2012-01-12	12,220	12,220	11,970	12,070	182,900	12,070
2012-01-11	12,230	12,330	12,170	12,250	191,700	12,250
2012-01-10	12,390	12,460	12,160	12,200	163,500	12,200
2012-01-06	12,330	12,340	12,150	12,250	208,500	12,250
2012-01-05	12,600	12,620	12,370	12,410	167,000	12,410
2012-01-04	12,800	12,850	12,670	12,710	189,800	12,710

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

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