6273 SMC(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	32,755	32,770	31,950	31,970	228,100	31,970
2014-12-29	33,000	33,000	32,235	32,605	318,600	32,605
2014-12-26	32,050	32,880	32,025	32,800	141,200	32,800
2014-12-25	32,150	32,340	32,015	32,075	85,600	32,075
2014-12-24	32,400	32,570	32,090	32,175	173,700	32,175
2014-12-22	32,000	32,025	31,660	31,875	131,000	31,875
2014-12-19	31,880	32,080	31,515	31,730	229,600	31,730
2014-12-18	31,810	32,160	31,235	31,325	303,500	31,325
2014-12-17	31,015	31,195	30,655	30,865	244,800	30,865
2014-12-16	30,920	31,100	30,390	30,820	228,800	30,820
2014-12-15	31,090	31,585	31,065	31,320	155,500	31,320
2014-12-12	31,585	32,130	31,570	31,645	300,700	31,645
2014-12-11	31,245	31,980	31,040	31,715	201,700	31,715
2014-12-10	32,345	32,855	31,690	31,950	258,800	31,950
2014-12-09	33,430	33,490	32,955	33,045	138,300	33,045
2014-12-08	33,905	33,975	33,350	33,640	143,500	33,640
2014-12-05	33,265	33,700	32,980	33,645	259,900	33,645
2014-12-04	33,300	33,415	33,020	33,115	147,500	33,115
2014-12-03	33,250	33,500	32,765	32,770	240,200	32,770
2014-12-02	32,200	32,805	32,160	32,725	218,100	32,725
2014-12-01	32,665	33,160	32,560	32,610	186,300	32,610
2014-11-28	32,315	32,820	32,315	32,610	167,400	32,610
2014-11-27	32,260	33,025	32,200	32,380	202,700	32,380
2014-11-26	32,135	32,475	31,940	32,305	126,200	32,305
2014-11-25	32,500	32,560	32,030	32,275	190,900	32,275
2014-11-21	31,800	31,925	31,305	31,850	233,900	31,850
2014-11-20	31,800	31,950	31,640	31,775	150,200	31,775
2014-11-19	31,900	32,065	31,560	31,765	163,700	31,765
2014-11-18	30,990	31,530	30,965	31,500	222,500	31,500
2014-11-17	31,140	31,245	30,250	30,295	149,200	30,295
2014-11-14	32,000	32,000	31,195	31,500	209,300	31,500
2014-11-13	31,490	31,540	31,135	31,500	163,700	31,500
2014-11-12	30,980	31,530	30,865	31,235	391,800	31,235
2014-11-11	30,980	30,980	30,040	30,450	367,000	30,450
2014-11-10	30,220	31,090	30,160	30,840	164,400	30,840
2014-11-07	30,745	30,950	30,635	30,845	216,900	30,845
2014-11-06	31,375	31,425	30,585	30,590	338,000	30,590
2014-11-05	31,220	31,370	30,725	31,155	376,100	31,155
2014-11-04	31,800	31,900	31,010	31,290	584,500	31,290
2014-10-31	29,630	31,125	29,630	31,070	373,900	31,070
2014-10-30	29,070	29,345	28,800	29,280	365,600	29,280
2014-10-29	28,450	28,875	28,205	28,705	181,500	28,705
2014-10-28	28,110	28,280	27,760	27,980	192,200	27,980
2014-10-27	28,490	28,565	28,050	28,405	163,200	28,405
2014-10-24	28,410	28,500	27,950	28,260	200,600	28,260
2014-10-23	27,755	27,975	27,470	27,910	146,500	27,910
2014-10-22	27,550	27,920	27,455	27,890	219,900	27,890
2014-10-21	27,735	27,800	26,995	27,075	143,300	27,075
2014-10-20	27,430	27,860	27,320	27,735	273,900	27,735
2014-10-17	26,835	27,220	26,395	26,425	273,000	26,425
2014-10-16	26,765	27,070	26,505	26,640	401,400	26,640
2014-10-15	27,100	27,335	26,860	27,265	206,600	27,265
2014-10-14	26,705	27,205	26,705	26,815	311,700	26,815
2014-10-10	27,660	28,015	27,465	27,680	347,800	27,680
2014-10-09	29,465	29,500	28,555	28,590	204,700	28,590
2014-10-08	29,455	29,565	29,200	29,430	215,000	29,430
2014-10-07	29,800	30,285	29,705	29,955	216,400	29,955
2014-10-06	29,600	29,900	29,145	29,625	209,700	29,625
2014-10-03	28,600	29,250	28,600	29,240	117,800	29,240
2014-10-02	29,500	29,615	28,740	28,840	247,100	28,840
2014-10-01	30,405	30,515	30,000	30,045	105,700	30,045
2014-09-30	30,535	30,750	30,080	30,250	211,700	30,250
2014-09-29	30,980	31,005	30,640	30,835	124,800	30,835
2014-09-26	30,800	30,940	30,415	30,545	144,400	30,545
2014-09-25	30,070	31,235	30,030	31,235	280,200	31,235
2014-09-24	29,245	29,830	29,200	29,805	122,700	29,805
2014-09-22	30,225	30,265	29,565	29,710	167,100	29,710
2014-09-19	29,145	30,200	28,890	30,155	305,000	30,155
2014-09-18	28,300	28,860	28,300	28,790	123,400	28,790
2014-09-17	28,370	28,565	28,010	28,040	183,600	28,040
2014-09-16	28,345	28,570	28,290	28,500	140,800	28,500
2014-09-12	28,580	28,620	28,395	28,565	164,900	28,565
2014-09-11	28,550	28,595	28,320	28,425	72,000	28,425
2014-09-10	28,030	28,425	28,010	28,425	95,200	28,425
2014-09-09	28,320	28,385	28,080	28,300	97,100	28,300
2014-09-08	28,380	28,440	28,190	28,280	94,800	28,280
2014-09-05	28,275	28,375	28,155	28,155	103,800	28,155
2014-09-04	28,280	28,295	28,060	28,135	104,900	28,135
2014-09-03	28,100	28,425	28,090	28,155	161,100	28,155
2014-09-02	27,490	27,970	27,420	27,855	126,000	27,855
2014-09-01	27,160	27,385	27,160	27,265	67,500	27,265
2014-08-29	27,160	27,675	27,160	27,195	169,400	27,195
2014-08-28	27,400	27,640	27,170	27,245	252,500	27,245
2014-08-27	28,110	28,170	27,695	27,835	146,300	27,835
2014-08-26	28,030	28,195	27,835	27,850	125,300	27,850
2014-08-25	27,975	28,120	27,570	28,035	110,100	28,035
2014-08-22	28,015	28,125	27,570	27,575	113,400	27,575
2014-08-21	27,600	28,075	27,565	27,975	98,700	27,975
2014-08-20	27,900	27,960	27,685	27,725	72,400	27,725
2014-08-19	27,650	27,845	27,650	27,760	96,100	27,760
2014-08-18	27,055	27,350	26,950	27,325	77,100	27,325
2014-08-15	27,245	27,350	27,110	27,165	107,400	27,165
2014-08-14	27,200	27,320	27,070	27,235	130,400	27,235
2014-08-13	27,160	27,295	26,525	26,915	261,300	26,915
2014-08-12	27,965	27,975	26,905	27,305	363,800	27,305
2014-08-11	27,705	28,200	27,540	27,960	274,900	27,960
2014-08-08	27,275	27,540	26,450	26,720	184,800	26,720
2014-08-07	27,350	27,460	26,875	27,410	165,900	27,410
2014-08-06	27,425	27,425	27,090	27,350	145,100	27,350
2014-08-05	28,090	28,160	27,405	27,430	152,400	27,430
2014-08-04	28,185	28,300	27,965	28,060	124,600	28,060
2014-08-01	28,355	28,485	28,055	28,430	227,100	28,430
2014-07-31	28,395	29,220	28,375	28,805	281,500	28,805
2014-07-30	28,055	28,250	27,960	28,160	117,600	28,160
2014-07-29	27,970	28,165	27,840	28,090	74,700	28,090
2014-07-28	27,720	28,050	27,640	27,975	143,600	27,975
2014-07-25	27,450	27,815	27,300	27,765	175,900	27,765
2014-07-24	27,175	27,345	26,950	27,220	146,200	27,220
2014-07-23	27,180	27,300	27,085	27,195	89,200	27,195
2014-07-22	27,250	27,355	27,020	27,175	108,300	27,175
2014-07-18	26,900	27,140	26,840	27,055	105,900	27,055
2014-07-17	27,450	27,565	27,310	27,395	66,000	27,395
2014-07-16	26,915	27,530	26,915	27,450	103,000	27,450
2014-07-15	27,290	27,460	27,110	27,235	83,600	27,235
2014-07-14	26,905	27,160	26,750	27,120	82,600	27,120
2014-07-11	26,795	27,130	26,735	26,900	120,900	26,900
2014-07-10	27,650	27,695	27,225	27,255	152,600	27,255
2014-07-09	27,505	27,950	27,505	27,705	125,600	27,705
2014-07-08	27,780	28,010	27,340	27,775	147,400	27,775
2014-07-07	28,300	28,300	28,020	28,090	82,900	28,090
2014-07-04	28,070	28,280	27,960	28,215	153,600	28,215
2014-07-03	27,915	27,995	27,690	27,975	129,600	27,975
2014-07-02	27,990	28,110	27,605	27,670	191,500	27,670
2014-07-01	27,280	27,690	27,025	27,490	162,600	27,490
2014-06-30	27,110	27,145	26,790	27,110	114,500	27,110
2014-06-27	27,000	27,075	26,605	26,815	165,000	26,815
2014-06-26	26,995	27,250	26,830	26,955	175,000	26,955
2014-06-25	27,085	27,110	26,635	26,730	350,000	26,730
2014-06-24	27,525	27,540	27,120	27,380	245,900	27,380
2014-06-23	27,800	27,835	27,415	27,500	244,300	27,500
2014-06-20	28,160	28,175	27,785	27,890	332,000	27,890
2014-06-19	27,905	28,500	27,825	28,485	239,700	28,485
2014-06-18	27,725	28,175	27,645	28,100	168,600	28,100
2014-06-17	27,670	27,830	27,540	27,810	219,600	27,810
2014-06-16	26,805	27,410	26,505	27,170	319,000	27,170
2014-06-13	27,965	28,040	27,450	27,805	292,600	27,805
2014-06-12	27,690	28,100	27,645	27,965	253,500	27,965
2014-06-11	27,360	27,890	27,355	27,890	222,800	27,890
2014-06-10	27,185	27,530	27,165	27,440	161,500	27,440
2014-06-09	27,980	27,980	27,140	27,185	355,300	27,185
2014-06-06	27,940	27,990	27,775	27,945	259,400	27,945
2014-06-05	27,845	27,955	27,755	27,935	235,600	27,935
2014-06-04	27,835	27,970	27,350	27,845	416,200	27,845
2014-06-03	27,605	27,940	27,400	27,820	310,100	27,820
2014-06-02	27,050	27,445	26,865	27,390	178,800	27,390
2014-05-30	26,050	26,660	26,050	26,600	378,200	26,600
2014-05-29	26,145	26,405	26,020	26,090	150,400	26,090
2014-05-28	26,190	26,375	26,060	26,115	179,400	26,115
2014-05-27	25,815	26,145	25,615	25,785	154,200	25,785
2014-05-26	25,860	25,945	25,490	25,900	161,000	25,900
2014-05-23	25,000	25,490	25,000	25,375	135,200	25,375
2014-05-22	24,550	24,850	24,280	24,775	167,400	24,775
2014-05-21	24,425	24,540	24,150	24,330	183,200	24,330
2014-05-20	24,700	24,700	24,255	24,345	163,300	24,345
2014-05-19	24,360	24,665	24,210	24,490	127,000	24,490
2014-05-16	24,690	24,750	24,200	24,495	185,600	24,495
2014-05-15	24,010	24,795	23,910	24,745	139,400	24,745
2014-05-14	24,385	24,640	24,195	24,510	156,900	24,510
2014-05-13	24,585	24,760	24,055	24,380	173,200	24,380
2014-05-12	24,200	24,390	23,770	23,780	132,500	23,780
2014-05-09	23,925	24,495	23,925	24,350	113,500	24,350
2014-05-08	24,125	24,305	24,000	24,020	163,200	24,020
2014-05-07	24,750	24,750	24,105	24,110	165,600	24,110
2014-05-02	24,950	25,005	24,710	24,790	122,300	24,790
2014-05-01	24,905	25,215	24,540	25,120	179,100	25,120
2014-04-30	24,395	24,700	24,070	24,275	193,300	24,275
2014-04-28	24,800	24,800	24,350	24,425	91,400	24,425
2014-04-25	24,875	25,155	24,765	24,965	99,600	24,965
2014-04-24	25,170	25,300	24,750	24,830	96,000	24,830
2014-04-23	25,235	25,235	24,960	24,995	123,400	24,995
2014-04-22	25,165	25,400	24,800	24,835	105,700	24,835
2014-04-21	25,340	25,480	25,130	25,390	77,400	25,390
2014-04-18	25,075	25,340	24,925	25,335	84,600	25,335
2014-04-17	25,380	25,430	24,925	25,025	139,500	25,025
2014-04-16	24,995	25,165	24,675	25,165	162,800	25,165
2014-04-15	25,020	25,065	24,605	24,635	106,000	24,635
2014-04-14	24,890	25,065	24,585	24,605	218,100	24,605
2014-04-11	24,905	25,440	24,660	25,290	182,300	25,290
2014-04-10	25,390	25,795	25,175	25,300	180,500	25,300
2014-04-09	25,500	25,715	25,140	25,380	268,000	25,380
2014-04-08	26,490	26,590	26,000	26,070	170,800	26,070
2014-04-07	26,240	27,000	26,230	26,695	221,100	26,695
2014-04-04	27,330	27,425	26,780	26,900	236,300	26,900
2014-04-03	27,475	27,520	27,100	27,370	223,600	27,370
2014-04-02	27,875	27,985	27,205	27,230	373,600	27,230
2014-04-01	27,675	28,000	27,390	27,870	426,400	27,870
2014-03-31	26,860	27,350	26,685	27,225	318,500	27,225
2014-03-28	26,010	26,395	25,765	26,380	280,100	26,380
2014-03-27	25,800	26,405	25,705	26,275	366,700	26,275
2014-03-26	25,275	26,145	25,230	26,100	443,700	26,100
2014-03-25	24,735	25,600	24,335	25,030	401,700	25,030
2014-03-24	23,140	25,200	23,025	24,735	525,600	24,735
2014-03-20	23,155	23,280	22,815	23,135	278,400	23,135
2014-03-19	23,335	23,405	22,800	23,005	257,100	23,005
2014-03-18	23,510	23,610	23,310	23,330	154,700	23,330
2014-03-17	23,410	23,800	23,150	23,310	244,200	23,310
2014-03-14	24,445	24,445	23,770	23,850	312,700	23,850
2014-03-13	25,270	25,620	25,240	25,290	98,700	25,290
2014-03-12	25,640	25,640	25,250	25,500	155,700	25,500
2014-03-11	26,300	26,465	25,880	26,065	114,400	26,065
2014-03-10	25,990	26,280	25,800	26,140	213,700	26,140
2014-03-07	25,870	26,045	25,555	25,990	184,800	25,990
2014-03-06	25,285	25,420	25,000	25,370	99,200	25,370
2014-03-05	25,375	25,675	24,980	25,155	140,500	25,155
2014-03-04	24,820	25,250	24,765	24,925	154,400	24,925
2014-03-03	25,650	25,870	24,920	25,145	168,700	25,145
2014-02-28	25,855	26,045	25,540	25,815	130,700	25,815
2014-02-27	25,810	25,960	25,455	25,700	95,900	25,700
2014-02-26	25,765	26,045	25,690	25,810	90,500	25,810
2014-02-25	26,035	26,095	25,625	25,965	115,700	25,965
2014-02-24	25,800	26,055	25,360	25,760	159,200	25,760
2014-02-21	25,100	25,615	25,085	25,555	138,700	25,555
2014-02-20	25,565	25,645	24,515	24,610	171,700	24,610
2014-02-19	25,675	25,980	25,425	25,575	133,000	25,575
2014-02-18	25,160	25,500	24,910	25,485	155,100	25,485
2014-02-17	24,480	25,315	24,480	25,085	157,300	25,085
2014-02-14	25,200	25,490	24,420	24,440	159,000	24,440
2014-02-13	25,720	25,900	24,820	24,970	147,200	24,970
2014-02-12	25,000	25,325	24,495	25,220	230,300	25,220
2014-02-10	24,535	24,625	24,135	24,530	165,100	24,530
2014-02-07	24,000	24,025	23,495	23,990	224,900	23,990
2014-02-06	23,860	23,860	23,365	23,605	317,300	23,605
2014-02-05	24,000	24,090	23,460	23,795	384,600	23,795
2014-02-04	24,400	24,635	23,410	23,500	500,100	23,500
2014-02-03	25,885	26,335	25,610	25,665	197,400	25,665
2014-01-31	26,370	26,605	25,795	26,025	201,800	26,025
2014-01-30	26,650	26,740	26,150	26,340	180,700	26,340
2014-01-29	27,040	27,190	26,775	27,180	139,500	27,180
2014-01-28	26,415	26,920	26,275	26,630	134,300	26,630
2014-01-27	26,520	26,720	26,200	26,440	246,300	26,440
2014-01-24	27,315	27,695	27,020	27,220	231,400	27,220
2014-01-23	28,145	28,150	27,700	27,785	212,700	27,785
2014-01-22	27,860	28,080	27,535	27,935	299,000	27,935
2014-01-21	27,790	28,195	27,615	27,920	151,000	27,920
2014-01-20	27,665	28,115	27,580	27,910	179,500	27,910
2014-01-17	27,460	27,875	27,335	27,675	125,400	27,675
2014-01-16	28,135	28,395	27,705	27,740	202,500	27,740
2014-01-15	27,780	27,830	27,600	27,810	217,200	27,810
2014-01-14	27,205	27,520	27,050	27,210	287,500	27,210
2014-01-10	27,460	28,060	27,150	28,000	355,000	28,000
2014-01-09	27,790	27,790	27,300	27,450	169,100	27,450
2014-01-08	26,750	27,480	26,710	27,480	197,400	27,480
2014-01-07	26,410	26,770	26,300	26,470	138,400	26,470
2014-01-06	27,000	27,300	26,600	26,910	279,300	26,910

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