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
2013-12-3026,80026,80026,39026,500114,80026,500
2013-12-2726,43026,51026,10026,510151,30026,510
2013-12-2625,85026,24025,62026,170115,40026,170
2013-12-2525,59025,59025,37025,570122,20025,570
2013-12-2426,31026,33025,50025,590152,60025,590
2013-12-2025,18025,68025,16025,630223,20025,630
2013-12-1925,00025,37024,90025,350244,60025,350
2013-12-1824,19024,85024,19024,850204,80024,850
2013-12-1724,30024,39024,12024,35099,80024,350
2013-12-1624,01024,20023,82023,920251,00023,920
2013-12-1324,64024,82024,29024,350342,90024,350
2013-12-1224,64024,91024,48024,680151,10024,680
2013-12-1124,93025,18024,82024,970202,70024,970
2013-12-1025,08025,18024,95025,030156,10025,030
2013-12-0924,63025,00024,62025,000254,50025,000
2013-12-0624,15024,28023,95024,200130,00024,200
2013-12-0524,57024,58024,02024,080153,00024,080
2013-12-0424,60024,77024,43024,440246,00024,440
2013-12-0324,50024,86024,41024,520225,00024,520
2013-12-0224,36024,62024,18024,320174,50024,320
2013-11-2924,70024,70024,17024,660238,30024,660
2013-11-2824,35024,70024,29024,700183,80024,700
2013-11-2724,09024,31023,97024,14096,50024,140
2013-11-2624,30024,49024,12024,230178,40024,230
2013-11-2524,30024,38024,20024,300167,70024,300
2013-11-2224,00024,20023,81024,010297,50024,010
2013-11-2123,30023,74023,26023,690228,20023,690
2013-11-2023,27023,35023,09023,130118,90023,130
2013-11-1922,89023,19022,79023,07088,50023,070
2013-11-1823,21023,29022,98023,110108,90023,110
2013-11-1523,00023,24022,87023,090242,70023,090
2013-11-1422,58022,96022,41022,820142,20022,820
2013-11-1322,31022,57022,20022,440132,30022,440
2013-11-1222,16022,58022,13022,350203,70022,350
2013-11-1122,32022,42022,10022,310268,60022,310
2013-11-0822,30022,85022,21022,730163,90022,730
2013-11-0722,69022,78022,42022,44077,60022,440
2013-11-0622,62022,95022,53022,700116,50022,700
2013-11-0522,98023,05022,27022,620299,70022,620
2013-11-0122,99023,19022,77022,870200,80022,870
2013-10-3123,08023,33022,74022,780214,40022,780
2013-10-3022,85023,06022,61022,990205,00022,990
2013-10-2922,48022,72022,26022,540115,50022,540
2013-10-2822,40022,55022,18022,530117,00022,530
2013-10-2522,69022,69022,01022,030184,00022,030
2013-10-2422,49022,93022,14022,820167,60022,820
2013-10-2323,44023,45022,54022,540146,40022,540
2013-10-2223,41023,41023,12023,160142,50023,160
2013-10-2123,68023,75023,43023,51074,40023,510
2013-10-1823,71023,77023,37023,42086,40023,420
2013-10-1723,80023,92023,52023,740144,90023,740
2013-10-1623,65023,75023,33023,45081,60023,450
2013-10-1523,35023,56023,07023,490259,40023,490
2013-10-1122,87023,01022,67022,960123,10022,960
2013-10-1022,20022,39022,09022,320114,00022,320
2013-10-0921,50022,15021,26022,150274,90022,150
2013-10-0821,26021,99021,10021,640376,00021,640
2013-10-0722,46022,47021,69021,730334,20021,730
2013-10-0422,94023,38022,64022,640225,20022,640
2013-10-0323,13023,47022,97023,200151,70023,200
2013-10-0223,43023,74023,00023,130162,20023,130
2013-10-0123,46023,70023,37023,430150,40023,430
2013-09-3023,19023,73023,10023,340218,00023,340
2013-09-2724,41024,41023,72023,850230,50023,850
2013-09-2623,81024,62023,52024,590237,10024,590
2013-09-2523,44023,91023,31023,810133,40023,810
2013-09-2423,50023,75023,45023,540220,10023,540
2013-09-2023,96024,14023,94024,050168,80024,050
2013-09-1923,85024,06023,60023,950185,50023,950
2013-09-1823,49024,02023,39023,440229,70023,440
2013-09-1723,76023,76023,15023,150131,80023,150
2013-09-1322,70023,07022,67022,970252,70022,970
2013-09-1222,00022,64022,00022,520135,10022,520
2013-09-1122,19022,50022,10022,230110,10022,230
2013-09-1022,00022,04021,82022,000128,60022,000
2013-09-0922,00022,04021,72021,930180,60021,930
2013-09-0621,38021,45021,02021,380163,70021,380
2013-09-0521,10021,25020,86021,170175,90021,170
2013-09-0420,81021,17020,78020,990193,30020,990
2013-09-0321,12021,28020,88021,190125,90021,190
2013-09-0220,74020,81020,50020,760104,70020,760
2013-08-3020,92020,95020,45020,620298,10020,620
2013-08-2920,44020,83020,36020,75093,40020,750
2013-08-2820,30020,62020,22020,470112,70020,470
2013-08-2720,63020,87020,60020,660120,60020,660
2013-08-2621,29021,32020,93021,06074,00021,060
2013-08-2320,85021,28020,77021,100118,90021,100
2013-08-2220,52020,74020,37020,570160,10020,570
2013-08-2120,57020,95020,48020,790120,40020,790
2013-08-2020,50020,92020,46020,46086,30020,460
2013-08-1920,55020,80020,47020,800106,20020,800
2013-08-1620,89020,97020,57020,600201,30020,600
2013-08-1521,40021,74021,02021,130118,70021,130
2013-08-1421,27021,90021,27021,900138,10021,900
2013-08-1321,10021,15020,72021,120157,30021,120
2013-08-1220,95021,07020,66020,840129,50020,840
2013-08-0921,20021,42020,86021,230310,10021,230
2013-08-0820,69021,03020,11020,200281,10020,200
2013-08-0721,10021,45021,07021,190248,30021,190
2013-08-0621,49021,65021,14021,57096,80021,570
2013-08-0521,37021,68021,35021,44063,20021,440
2013-08-0221,60021,65021,39021,650210,50021,650
2013-08-0120,89021,49020,79021,460144,10021,460
2013-07-3120,96021,21020,77020,770150,30020,770
2013-07-3020,54021,30020,53021,170220,30021,170
2013-07-2920,30020,82020,06020,530185,80020,530
2013-07-2620,79020,95020,60020,720191,40020,720
2013-07-2521,52021,57021,05021,210150,30021,210
2013-07-2421,48021,72021,43021,570140,40021,570
2013-07-2321,05021,49021,05021,440107,30021,440
2013-07-2221,80021,89021,31021,410189,80021,410
2013-07-1922,11022,15021,57021,670282,40021,670
2013-07-1821,83022,08021,83022,010199,10022,010
2013-07-1721,88021,89021,56021,690310,60021,690
2013-07-1622,22022,22021,75021,980185,40021,980
2013-07-1221,25021,74021,24021,540112,30021,540
2013-07-1120,89021,27020,84021,240176,70021,240
2013-07-1021,02021,27020,90021,180190,60021,180
2013-07-0920,74021,23020,74021,150254,10021,150
2013-07-0820,80020,93020,36020,400110,50020,400
2013-07-0520,56020,67020,34020,600158,90020,600
2013-07-0420,65020,88020,31020,400284,00020,400
2013-07-0320,99021,19020,82020,980129,30020,980
2013-07-0220,75020,84020,53020,810175,00020,810
2013-07-0120,32020,59020,22020,510214,50020,510
2013-06-2819,42020,04019,24019,920276,80019,920
2013-06-2719,15019,52019,07019,130278,70019,130
2013-06-2619,60019,70018,87018,990257,80018,990
2013-06-2519,60019,69018,81019,040313,00019,040
2013-06-2420,11020,23019,59019,610365,70019,610
2013-06-2119,46020,20019,35020,020471,70020,020
2013-06-2019,83019,92019,51019,860278,60019,860
2013-06-1920,00020,12019,57019,990159,40019,990
2013-06-1819,85020,00019,43019,650150,30019,650
2013-06-1719,20019,72018,99019,660206,30019,660
2013-06-1419,57019,79019,16019,190346,50019,190
2013-06-1319,97019,97019,15019,170386,80019,170
2013-06-1219,88020,22019,56020,080299,90020,080
2013-06-1119,94020,15019,54019,880279,60019,880
2013-06-1019,78020,06019,58019,940377,30019,940
2013-06-0718,53019,48018,42019,060590,70019,060
2013-06-0619,30019,64018,49018,530663,50018,530
2013-06-0519,87020,14019,52019,520525,50019,520
2013-06-0419,40019,93019,15019,850423,10019,850
2013-06-0319,69019,74019,30019,400552,70019,400
2013-05-3120,31020,37019,62019,690411,80019,690
2013-05-3020,01020,60019,80019,910318,30019,910
2013-05-2921,00021,19020,36020,840344,10020,840
2013-05-2819,54020,71019,42020,500432,40020,500
2013-05-2720,00020,79019,65019,660288,70019,660
2013-05-2421,24021,72020,22020,920363,10020,920
2013-05-2322,42023,08021,00021,040316,90021,040
2013-05-2222,43023,00022,34022,840357,60022,840
2013-05-2122,11022,60022,03022,080330,40022,080
2013-05-2022,40022,84022,36022,480287,10022,480
2013-05-1722,43022,56022,05022,330437,00022,330
2013-05-1623,00023,25022,46022,930474,90022,930
2013-05-1522,00022,52021,95022,340401,20022,340
2013-05-1422,00022,00021,71021,860167,40021,860
2013-05-1321,28021,99021,12021,890309,10021,890
2013-05-1020,31021,05020,29020,950252,20020,950
2013-05-0920,43020,47019,93019,950128,00019,950
2013-05-0820,00020,55019,85020,270489,90020,270
2013-05-0719,50020,00019,50020,000343,80020,000
2013-05-0219,09019,32018,99019,090118,70019,090
2013-05-0119,40019,41019,03019,140185,30019,140
2013-04-3019,01019,55019,00019,510209,30019,510
2013-04-2619,44019,50019,19019,190112,20019,190
2013-04-2519,49019,79019,35019,370247,60019,370
2013-04-2419,30019,42019,06019,390145,80019,390
2013-04-2319,15019,16018,91018,980111,30018,980
2013-04-2219,24019,32019,03019,260194,30019,260
2013-04-1919,17019,17018,67018,910207,60018,910
2013-04-1819,12019,40019,01019,010389,50019,010
2013-04-1719,92019,94019,60019,760161,30019,760
2013-04-1619,44019,70019,29019,550311,00019,550
2013-04-1519,91019,98019,77019,920199,60019,920
2013-04-1219,91019,97019,72019,970117,50019,970
2013-04-1119,67020,00019,49020,000187,20020,000
2013-04-1019,40019,86019,35019,560270,50019,560
2013-04-0919,40019,69019,15019,400268,90019,400
2013-04-0818,52019,42018,31019,380380,70019,380
2013-04-0521,04021,10018,64018,760510,40018,760
2013-04-0417,65018,05017,37018,040191,10018,040
2013-04-0317,01017,85017,01017,800161,90017,800
2013-04-0217,70017,74017,18017,280182,10017,280
2013-04-0118,36018,36017,74017,750107,80017,750
2013-03-2918,28018,32018,09018,180134,50018,180
2013-03-2818,08018,22018,01018,180123,20018,180
2013-03-2718,29018,38017,90018,120158,50018,120
2013-03-2618,07018,40017,94018,000162,00018,000
2013-03-2518,00018,19017,90017,990262,70017,990
2013-03-2218,36018,53017,60017,600340,60017,600
2013-03-2118,52018,72018,43018,460159,80018,460
2013-03-1918,17018,56018,10018,330180,30018,330
2013-03-1817,98018,20017,84017,840166,40017,840
2013-03-1517,90018,32017,85018,320361,20018,320
2013-03-1417,62017,75017,50017,720215,20017,720
2013-03-1317,71017,84017,43017,450185,30017,450
2013-03-1217,69017,98017,60017,730259,40017,730
2013-03-1117,71017,74017,48017,590171,60017,590
2013-03-0816,80017,49016,79017,410427,40017,410
2013-03-0716,85016,85016,60016,670148,80016,670
2013-03-0616,55016,75016,42016,740288,60016,740
2013-03-0516,57016,61016,28016,360191,40016,360
2013-03-0416,58016,64016,41016,510172,40016,510
2013-03-0116,13016,57016,08016,460304,90016,460
2013-02-2815,84016,12015,81016,080294,10016,080
2013-02-2715,91015,91015,63015,720144,80015,720
2013-02-2615,60015,94015,58015,850245,60015,850
2013-02-2515,84016,17015,73015,730339,60015,730
2013-02-2215,41015,50015,18015,470223,50015,470
2013-02-2115,82015,85015,48015,560211,60015,560
2013-02-2015,88015,95015,80015,870190,00015,870
2013-02-1915,68015,86015,43015,820483,30015,820
2013-02-1815,91015,95015,60015,670252,20015,670
2013-02-1515,86015,91015,67015,900242,30015,900
2013-02-1415,90016,25015,80015,860409,20015,860
2013-02-1315,03015,77015,01015,680430,00015,680
2013-02-1215,37015,55015,34015,360281,40015,360
2013-02-0815,58015,63015,30015,350252,60015,350
2013-02-0715,85015,98015,66015,680222,00015,680
2013-02-0615,76015,98015,73015,960265,40015,960
2013-02-0515,52015,67015,45015,480210,90015,480
2013-02-0416,35016,35015,72015,790207,90015,790
2013-02-0116,05016,21015,93016,020203,60016,020
2013-01-3115,85015,90015,73015,820140,90015,820
2013-01-3015,94016,01015,80015,950201,90015,950
2013-01-2915,43015,92015,42015,850261,40015,850
2013-01-2815,89015,89015,33015,420251,80015,420
2013-01-2515,54015,88015,46015,870288,70015,870
2013-01-2415,01015,28015,01015,140195,40015,140
2013-01-2315,09015,26014,97015,220192,90015,220
2013-01-2215,19015,23014,93015,140227,10015,140
2013-01-2115,60015,60015,16015,200206,20015,200
2013-01-1815,61015,87015,51015,640374,80015,640
2013-01-1715,38015,38014,89015,200265,80015,200
2013-01-1615,49015,49014,95015,060234,70015,060
2013-01-1515,70015,73015,35015,500322,80015,500
2013-01-1115,75015,76015,21015,300312,70015,300
2013-01-1015,60015,73015,48015,590160,10015,590
2013-01-0915,28015,72015,20015,650256,10015,650
2013-01-0815,50015,61015,23015,340325,50015,340
2013-01-0716,64016,64015,45015,530396,10015,530
2013-01-0416,03016,37016,01016,340319,50016,340

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