6273 SMC(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	26,800	26,800	26,390	26,500	114,800	26,500
2013-12-27	26,430	26,510	26,100	26,510	151,300	26,510
2013-12-26	25,850	26,240	25,620	26,170	115,400	26,170
2013-12-25	25,590	25,590	25,370	25,570	122,200	25,570
2013-12-24	26,310	26,330	25,500	25,590	152,600	25,590
2013-12-20	25,180	25,680	25,160	25,630	223,200	25,630
2013-12-19	25,000	25,370	24,900	25,350	244,600	25,350
2013-12-18	24,190	24,850	24,190	24,850	204,800	24,850
2013-12-17	24,300	24,390	24,120	24,350	99,800	24,350
2013-12-16	24,010	24,200	23,820	23,920	251,000	23,920
2013-12-13	24,640	24,820	24,290	24,350	342,900	24,350
2013-12-12	24,640	24,910	24,480	24,680	151,100	24,680
2013-12-11	24,930	25,180	24,820	24,970	202,700	24,970
2013-12-10	25,080	25,180	24,950	25,030	156,100	25,030
2013-12-09	24,630	25,000	24,620	25,000	254,500	25,000
2013-12-06	24,150	24,280	23,950	24,200	130,000	24,200
2013-12-05	24,570	24,580	24,020	24,080	153,000	24,080
2013-12-04	24,600	24,770	24,430	24,440	246,000	24,440
2013-12-03	24,500	24,860	24,410	24,520	225,000	24,520
2013-12-02	24,360	24,620	24,180	24,320	174,500	24,320
2013-11-29	24,700	24,700	24,170	24,660	238,300	24,660
2013-11-28	24,350	24,700	24,290	24,700	183,800	24,700
2013-11-27	24,090	24,310	23,970	24,140	96,500	24,140
2013-11-26	24,300	24,490	24,120	24,230	178,400	24,230
2013-11-25	24,300	24,380	24,200	24,300	167,700	24,300
2013-11-22	24,000	24,200	23,810	24,010	297,500	24,010
2013-11-21	23,300	23,740	23,260	23,690	228,200	23,690
2013-11-20	23,270	23,350	23,090	23,130	118,900	23,130
2013-11-19	22,890	23,190	22,790	23,070	88,500	23,070
2013-11-18	23,210	23,290	22,980	23,110	108,900	23,110
2013-11-15	23,000	23,240	22,870	23,090	242,700	23,090
2013-11-14	22,580	22,960	22,410	22,820	142,200	22,820
2013-11-13	22,310	22,570	22,200	22,440	132,300	22,440
2013-11-12	22,160	22,580	22,130	22,350	203,700	22,350
2013-11-11	22,320	22,420	22,100	22,310	268,600	22,310
2013-11-08	22,300	22,850	22,210	22,730	163,900	22,730
2013-11-07	22,690	22,780	22,420	22,440	77,600	22,440
2013-11-06	22,620	22,950	22,530	22,700	116,500	22,700
2013-11-05	22,980	23,050	22,270	22,620	299,700	22,620
2013-11-01	22,990	23,190	22,770	22,870	200,800	22,870
2013-10-31	23,080	23,330	22,740	22,780	214,400	22,780
2013-10-30	22,850	23,060	22,610	22,990	205,000	22,990
2013-10-29	22,480	22,720	22,260	22,540	115,500	22,540
2013-10-28	22,400	22,550	22,180	22,530	117,000	22,530
2013-10-25	22,690	22,690	22,010	22,030	184,000	22,030
2013-10-24	22,490	22,930	22,140	22,820	167,600	22,820
2013-10-23	23,440	23,450	22,540	22,540	146,400	22,540
2013-10-22	23,410	23,410	23,120	23,160	142,500	23,160
2013-10-21	23,680	23,750	23,430	23,510	74,400	23,510
2013-10-18	23,710	23,770	23,370	23,420	86,400	23,420
2013-10-17	23,800	23,920	23,520	23,740	144,900	23,740
2013-10-16	23,650	23,750	23,330	23,450	81,600	23,450
2013-10-15	23,350	23,560	23,070	23,490	259,400	23,490
2013-10-11	22,870	23,010	22,670	22,960	123,100	22,960
2013-10-10	22,200	22,390	22,090	22,320	114,000	22,320
2013-10-09	21,500	22,150	21,260	22,150	274,900	22,150
2013-10-08	21,260	21,990	21,100	21,640	376,000	21,640
2013-10-07	22,460	22,470	21,690	21,730	334,200	21,730
2013-10-04	22,940	23,380	22,640	22,640	225,200	22,640
2013-10-03	23,130	23,470	22,970	23,200	151,700	23,200
2013-10-02	23,430	23,740	23,000	23,130	162,200	23,130
2013-10-01	23,460	23,700	23,370	23,430	150,400	23,430
2013-09-30	23,190	23,730	23,100	23,340	218,000	23,340
2013-09-27	24,410	24,410	23,720	23,850	230,500	23,850
2013-09-26	23,810	24,620	23,520	24,590	237,100	24,590
2013-09-25	23,440	23,910	23,310	23,810	133,400	23,810
2013-09-24	23,500	23,750	23,450	23,540	220,100	23,540
2013-09-20	23,960	24,140	23,940	24,050	168,800	24,050
2013-09-19	23,850	24,060	23,600	23,950	185,500	23,950
2013-09-18	23,490	24,020	23,390	23,440	229,700	23,440
2013-09-17	23,760	23,760	23,150	23,150	131,800	23,150
2013-09-13	22,700	23,070	22,670	22,970	252,700	22,970
2013-09-12	22,000	22,640	22,000	22,520	135,100	22,520
2013-09-11	22,190	22,500	22,100	22,230	110,100	22,230
2013-09-10	22,000	22,040	21,820	22,000	128,600	22,000
2013-09-09	22,000	22,040	21,720	21,930	180,600	21,930
2013-09-06	21,380	21,450	21,020	21,380	163,700	21,380
2013-09-05	21,100	21,250	20,860	21,170	175,900	21,170
2013-09-04	20,810	21,170	20,780	20,990	193,300	20,990
2013-09-03	21,120	21,280	20,880	21,190	125,900	21,190
2013-09-02	20,740	20,810	20,500	20,760	104,700	20,760
2013-08-30	20,920	20,950	20,450	20,620	298,100	20,620
2013-08-29	20,440	20,830	20,360	20,750	93,400	20,750
2013-08-28	20,300	20,620	20,220	20,470	112,700	20,470
2013-08-27	20,630	20,870	20,600	20,660	120,600	20,660
2013-08-26	21,290	21,320	20,930	21,060	74,000	21,060
2013-08-23	20,850	21,280	20,770	21,100	118,900	21,100
2013-08-22	20,520	20,740	20,370	20,570	160,100	20,570
2013-08-21	20,570	20,950	20,480	20,790	120,400	20,790
2013-08-20	20,500	20,920	20,460	20,460	86,300	20,460
2013-08-19	20,550	20,800	20,470	20,800	106,200	20,800
2013-08-16	20,890	20,970	20,570	20,600	201,300	20,600
2013-08-15	21,400	21,740	21,020	21,130	118,700	21,130
2013-08-14	21,270	21,900	21,270	21,900	138,100	21,900
2013-08-13	21,100	21,150	20,720	21,120	157,300	21,120
2013-08-12	20,950	21,070	20,660	20,840	129,500	20,840
2013-08-09	21,200	21,420	20,860	21,230	310,100	21,230
2013-08-08	20,690	21,030	20,110	20,200	281,100	20,200
2013-08-07	21,100	21,450	21,070	21,190	248,300	21,190
2013-08-06	21,490	21,650	21,140	21,570	96,800	21,570
2013-08-05	21,370	21,680	21,350	21,440	63,200	21,440
2013-08-02	21,600	21,650	21,390	21,650	210,500	21,650
2013-08-01	20,890	21,490	20,790	21,460	144,100	21,460
2013-07-31	20,960	21,210	20,770	20,770	150,300	20,770
2013-07-30	20,540	21,300	20,530	21,170	220,300	21,170
2013-07-29	20,300	20,820	20,060	20,530	185,800	20,530
2013-07-26	20,790	20,950	20,600	20,720	191,400	20,720
2013-07-25	21,520	21,570	21,050	21,210	150,300	21,210
2013-07-24	21,480	21,720	21,430	21,570	140,400	21,570
2013-07-23	21,050	21,490	21,050	21,440	107,300	21,440
2013-07-22	21,800	21,890	21,310	21,410	189,800	21,410
2013-07-19	22,110	22,150	21,570	21,670	282,400	21,670
2013-07-18	21,830	22,080	21,830	22,010	199,100	22,010
2013-07-17	21,880	21,890	21,560	21,690	310,600	21,690
2013-07-16	22,220	22,220	21,750	21,980	185,400	21,980
2013-07-12	21,250	21,740	21,240	21,540	112,300	21,540
2013-07-11	20,890	21,270	20,840	21,240	176,700	21,240
2013-07-10	21,020	21,270	20,900	21,180	190,600	21,180
2013-07-09	20,740	21,230	20,740	21,150	254,100	21,150
2013-07-08	20,800	20,930	20,360	20,400	110,500	20,400
2013-07-05	20,560	20,670	20,340	20,600	158,900	20,600
2013-07-04	20,650	20,880	20,310	20,400	284,000	20,400
2013-07-03	20,990	21,190	20,820	20,980	129,300	20,980
2013-07-02	20,750	20,840	20,530	20,810	175,000	20,810
2013-07-01	20,320	20,590	20,220	20,510	214,500	20,510
2013-06-28	19,420	20,040	19,240	19,920	276,800	19,920
2013-06-27	19,150	19,520	19,070	19,130	278,700	19,130
2013-06-26	19,600	19,700	18,870	18,990	257,800	18,990
2013-06-25	19,600	19,690	18,810	19,040	313,000	19,040
2013-06-24	20,110	20,230	19,590	19,610	365,700	19,610
2013-06-21	19,460	20,200	19,350	20,020	471,700	20,020
2013-06-20	19,830	19,920	19,510	19,860	278,600	19,860
2013-06-19	20,000	20,120	19,570	19,990	159,400	19,990
2013-06-18	19,850	20,000	19,430	19,650	150,300	19,650
2013-06-17	19,200	19,720	18,990	19,660	206,300	19,660
2013-06-14	19,570	19,790	19,160	19,190	346,500	19,190
2013-06-13	19,970	19,970	19,150	19,170	386,800	19,170
2013-06-12	19,880	20,220	19,560	20,080	299,900	20,080
2013-06-11	19,940	20,150	19,540	19,880	279,600	19,880
2013-06-10	19,780	20,060	19,580	19,940	377,300	19,940
2013-06-07	18,530	19,480	18,420	19,060	590,700	19,060
2013-06-06	19,300	19,640	18,490	18,530	663,500	18,530
2013-06-05	19,870	20,140	19,520	19,520	525,500	19,520
2013-06-04	19,400	19,930	19,150	19,850	423,100	19,850
2013-06-03	19,690	19,740	19,300	19,400	552,700	19,400
2013-05-31	20,310	20,370	19,620	19,690	411,800	19,690
2013-05-30	20,010	20,600	19,800	19,910	318,300	19,910
2013-05-29	21,000	21,190	20,360	20,840	344,100	20,840
2013-05-28	19,540	20,710	19,420	20,500	432,400	20,500
2013-05-27	20,000	20,790	19,650	19,660	288,700	19,660
2013-05-24	21,240	21,720	20,220	20,920	363,100	20,920
2013-05-23	22,420	23,080	21,000	21,040	316,900	21,040
2013-05-22	22,430	23,000	22,340	22,840	357,600	22,840
2013-05-21	22,110	22,600	22,030	22,080	330,400	22,080
2013-05-20	22,400	22,840	22,360	22,480	287,100	22,480
2013-05-17	22,430	22,560	22,050	22,330	437,000	22,330
2013-05-16	23,000	23,250	22,460	22,930	474,900	22,930
2013-05-15	22,000	22,520	21,950	22,340	401,200	22,340
2013-05-14	22,000	22,000	21,710	21,860	167,400	21,860
2013-05-13	21,280	21,990	21,120	21,890	309,100	21,890
2013-05-10	20,310	21,050	20,290	20,950	252,200	20,950
2013-05-09	20,430	20,470	19,930	19,950	128,000	19,950
2013-05-08	20,000	20,550	19,850	20,270	489,900	20,270
2013-05-07	19,500	20,000	19,500	20,000	343,800	20,000
2013-05-02	19,090	19,320	18,990	19,090	118,700	19,090
2013-05-01	19,400	19,410	19,030	19,140	185,300	19,140
2013-04-30	19,010	19,550	19,000	19,510	209,300	19,510
2013-04-26	19,440	19,500	19,190	19,190	112,200	19,190
2013-04-25	19,490	19,790	19,350	19,370	247,600	19,370
2013-04-24	19,300	19,420	19,060	19,390	145,800	19,390
2013-04-23	19,150	19,160	18,910	18,980	111,300	18,980
2013-04-22	19,240	19,320	19,030	19,260	194,300	19,260
2013-04-19	19,170	19,170	18,670	18,910	207,600	18,910
2013-04-18	19,120	19,400	19,010	19,010	389,500	19,010
2013-04-17	19,920	19,940	19,600	19,760	161,300	19,760
2013-04-16	19,440	19,700	19,290	19,550	311,000	19,550
2013-04-15	19,910	19,980	19,770	19,920	199,600	19,920
2013-04-12	19,910	19,970	19,720	19,970	117,500	19,970
2013-04-11	19,670	20,000	19,490	20,000	187,200	20,000
2013-04-10	19,400	19,860	19,350	19,560	270,500	19,560
2013-04-09	19,400	19,690	19,150	19,400	268,900	19,400
2013-04-08	18,520	19,420	18,310	19,380	380,700	19,380
2013-04-05	21,040	21,100	18,640	18,760	510,400	18,760
2013-04-04	17,650	18,050	17,370	18,040	191,100	18,040
2013-04-03	17,010	17,850	17,010	17,800	161,900	17,800
2013-04-02	17,700	17,740	17,180	17,280	182,100	17,280
2013-04-01	18,360	18,360	17,740	17,750	107,800	17,750
2013-03-29	18,280	18,320	18,090	18,180	134,500	18,180
2013-03-28	18,080	18,220	18,010	18,180	123,200	18,180
2013-03-27	18,290	18,380	17,900	18,120	158,500	18,120
2013-03-26	18,070	18,400	17,940	18,000	162,000	18,000
2013-03-25	18,000	18,190	17,900	17,990	262,700	17,990
2013-03-22	18,360	18,530	17,600	17,600	340,600	17,600
2013-03-21	18,520	18,720	18,430	18,460	159,800	18,460
2013-03-19	18,170	18,560	18,100	18,330	180,300	18,330
2013-03-18	17,980	18,200	17,840	17,840	166,400	17,840
2013-03-15	17,900	18,320	17,850	18,320	361,200	18,320
2013-03-14	17,620	17,750	17,500	17,720	215,200	17,720
2013-03-13	17,710	17,840	17,430	17,450	185,300	17,450
2013-03-12	17,690	17,980	17,600	17,730	259,400	17,730
2013-03-11	17,710	17,740	17,480	17,590	171,600	17,590
2013-03-08	16,800	17,490	16,790	17,410	427,400	17,410
2013-03-07	16,850	16,850	16,600	16,670	148,800	16,670
2013-03-06	16,550	16,750	16,420	16,740	288,600	16,740
2013-03-05	16,570	16,610	16,280	16,360	191,400	16,360
2013-03-04	16,580	16,640	16,410	16,510	172,400	16,510
2013-03-01	16,130	16,570	16,080	16,460	304,900	16,460
2013-02-28	15,840	16,120	15,810	16,080	294,100	16,080
2013-02-27	15,910	15,910	15,630	15,720	144,800	15,720
2013-02-26	15,600	15,940	15,580	15,850	245,600	15,850
2013-02-25	15,840	16,170	15,730	15,730	339,600	15,730
2013-02-22	15,410	15,500	15,180	15,470	223,500	15,470
2013-02-21	15,820	15,850	15,480	15,560	211,600	15,560
2013-02-20	15,880	15,950	15,800	15,870	190,000	15,870
2013-02-19	15,680	15,860	15,430	15,820	483,300	15,820
2013-02-18	15,910	15,950	15,600	15,670	252,200	15,670
2013-02-15	15,860	15,910	15,670	15,900	242,300	15,900
2013-02-14	15,900	16,250	15,800	15,860	409,200	15,860
2013-02-13	15,030	15,770	15,010	15,680	430,000	15,680
2013-02-12	15,370	15,550	15,340	15,360	281,400	15,360
2013-02-08	15,580	15,630	15,300	15,350	252,600	15,350
2013-02-07	15,850	15,980	15,660	15,680	222,000	15,680
2013-02-06	15,760	15,980	15,730	15,960	265,400	15,960
2013-02-05	15,520	15,670	15,450	15,480	210,900	15,480
2013-02-04	16,350	16,350	15,720	15,790	207,900	15,790
2013-02-01	16,050	16,210	15,930	16,020	203,600	16,020
2013-01-31	15,850	15,900	15,730	15,820	140,900	15,820
2013-01-30	15,940	16,010	15,800	15,950	201,900	15,950
2013-01-29	15,430	15,920	15,420	15,850	261,400	15,850
2013-01-28	15,890	15,890	15,330	15,420	251,800	15,420
2013-01-25	15,540	15,880	15,460	15,870	288,700	15,870
2013-01-24	15,010	15,280	15,010	15,140	195,400	15,140
2013-01-23	15,090	15,260	14,970	15,220	192,900	15,220
2013-01-22	15,190	15,230	14,930	15,140	227,100	15,140
2013-01-21	15,600	15,600	15,160	15,200	206,200	15,200
2013-01-18	15,610	15,870	15,510	15,640	374,800	15,640
2013-01-17	15,380	15,380	14,890	15,200	265,800	15,200
2013-01-16	15,490	15,490	14,950	15,060	234,700	15,060
2013-01-15	15,700	15,730	15,350	15,500	322,800	15,500
2013-01-11	15,750	15,760	15,210	15,300	312,700	15,300
2013-01-10	15,600	15,730	15,480	15,590	160,100	15,590
2013-01-09	15,280	15,720	15,200	15,650	256,100	15,650
2013-01-08	15,500	15,610	15,230	15,340	325,500	15,340
2013-01-07	16,640	16,640	15,450	15,530	396,100	15,530
2013-01-04	16,030	16,370	16,010	16,340	319,500	16,340

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