6273 SMC(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	31,620	32,180	31,620	31,770	96,800	31,770
2015-12-29	31,670	31,790	31,250	31,690	143,900	31,690
2015-12-28	31,130	31,650	31,110	31,450	100,500	31,450
2015-12-25	31,260	31,480	31,020	31,260	65,000	31,260
2015-12-24	32,380	32,500	31,230	31,410	164,200	31,410
2015-12-22	31,510	31,890	31,250	31,700	147,500	31,700
2015-12-21	31,520	31,940	31,010	31,780	239,700	31,780
2015-12-18	32,530	33,040	31,530	31,530	288,700	31,530
2015-12-17	32,300	32,850	32,300	32,390	262,300	32,390
2015-12-16	31,430	31,670	31,050	31,360	227,400	31,360
2015-12-15	31,650	31,780	31,090	31,090	197,700	31,090
2015-12-14	31,450	31,970	31,110	31,920	153,400	31,920
2015-12-11	31,500	32,480	31,500	32,350	211,600	32,350
2015-12-10	31,920	32,110	31,650	31,800	166,700	31,800
2015-12-09	32,790	33,000	32,390	32,450	157,500	32,450
2015-12-08	33,590	33,600	32,600	32,650	146,900	32,650
2015-12-07	32,950	33,570	32,920	33,410	141,600	33,410
2015-12-04	32,720	32,970	32,550	32,830	154,200	32,830
2015-12-03	33,290	33,470	33,110	33,370	139,800	33,370
2015-12-02	33,760	33,910	33,430	33,490	235,200	33,490
2015-12-01	32,620	33,520	32,560	33,510	258,100	33,510
2015-11-30	32,600	32,920	32,430	32,620	171,500	32,620
2015-11-27	32,430	32,530	32,010	32,320	159,500	32,320
2015-11-26	32,180	32,500	32,160	32,410	142,300	32,410
2015-11-25	32,150	32,230	31,760	32,070	178,200	32,070
2015-11-24	32,400	32,600	32,210	32,450	251,900	32,450
2015-11-20	32,620	32,780	32,370	32,780	168,900	32,780
2015-11-19	32,690	32,770	32,460	32,640	149,100	32,640
2015-11-18	32,690	32,990	32,050	32,050	238,000	32,050
2015-11-17	32,600	32,970	32,370	32,370	205,400	32,370
2015-11-16	31,850	32,400	31,850	32,260	101,700	32,260
2015-11-13	32,390	32,710	32,150	32,450	190,500	32,450
2015-11-12	32,740	33,210	32,690	33,060	222,600	33,060
2015-11-11	32,230	32,790	32,020	32,720	285,000	32,720
2015-11-10	30,620	32,420	30,620	32,200	412,700	32,200
2015-11-09	31,320	32,020	31,320	32,020	256,600	32,020
2015-11-06	31,400	31,890	31,320	31,430	169,100	31,430
2015-11-05	30,950	31,350	30,910	31,070	153,900	31,070
2015-11-04	31,540	31,700	31,160	31,250	233,900	31,250
2015-11-02	30,700	31,170	30,440	30,550	160,800	30,550
2015-10-30	31,130	31,500	30,600	31,340	210,200	31,340
2015-10-29	31,310	31,400	30,860	31,250	243,900	31,250
2015-10-28	30,130	30,380	30,000	30,330	162,100	30,330
2015-10-27	31,280	31,390	30,310	30,550	205,100	30,550
2015-10-26	31,880	31,930	31,110	31,180	183,200	31,180
2015-10-23	31,070	31,350	30,770	30,930	238,100	30,930
2015-10-22	29,540	30,620	29,540	29,900	183,300	29,900
2015-10-21	28,880	30,390	28,730	30,250	362,700	30,250
2015-10-20	28,810	29,045	28,440	28,880	199,500	28,880
2015-10-19	28,910	29,165	28,515	28,765	155,400	28,765
2015-10-16	29,110	29,290	28,785	29,090	232,200	29,090
2015-10-15	28,385	28,995	28,285	28,720	419,900	28,720
2015-10-14	28,930	28,970	28,060	28,280	324,400	28,280
2015-10-13	29,760	30,180	29,315	29,450	322,400	29,450
2015-10-09	29,750	29,850	29,135	29,440	344,700	29,440
2015-10-08	29,285	29,735	28,715	29,000	334,600	29,000
2015-10-07	28,865	29,520	28,535	29,385	285,900	29,385
2015-10-06	28,850	28,975	28,375	28,480	327,600	28,480
2015-10-05	27,340	28,155	27,340	28,015	405,300	28,015
2015-10-02	26,750	26,870	26,035	26,565	236,700	26,565
2015-10-01	26,410	27,485	26,105	27,300	433,700	27,300
2015-09-30	25,700	26,220	25,490	26,055	354,500	26,055
2015-09-29	25,235	25,680	24,835	25,050	442,100	25,050
2015-09-28	26,000	26,435	25,560	25,880	354,800	25,880
2015-09-25	25,170	25,475	24,665	25,435	243,200	25,435
2015-09-24	25,365	25,480	24,790	25,170	333,400	25,170
2015-09-18	27,030	27,080	26,285	26,695	368,100	26,695
2015-09-17	27,015	28,050	27,005	27,525	383,900	27,525
2015-09-16	25,955	26,275	25,905	26,015	333,700	26,015
2015-09-15	26,085	26,400	25,450	25,450	338,200	25,450
2015-09-14	26,695	26,730	25,910	26,025	156,200	26,025
2015-09-11	26,595	26,725	26,405	26,530	263,900	26,530
2015-09-10	26,500	26,785	26,205	26,695	268,000	26,695
2015-09-09	27,000	27,250	26,650	27,230	401,600	27,230
2015-09-08	26,680	26,945	26,125	26,195	306,900	26,195
2015-09-07	26,420	26,925	26,150	26,650	221,100	26,650
2015-09-04	27,425	27,425	26,135	26,610	243,000	26,610
2015-09-03	27,420	27,820	27,180	27,190	185,200	27,190
2015-09-02	26,780	27,760	26,780	27,285	415,300	27,285
2015-09-01	27,990	28,555	27,610	27,610	364,300	27,610
2015-08-31	29,600	29,985	29,105	29,465	170,800	29,465
2015-08-28	29,675	30,315	29,420	30,070	218,000	30,070
2015-08-27	29,445	29,965	28,830	29,040	451,800	29,040
2015-08-26	27,915	29,085	27,600	28,865	459,900	28,865
2015-08-25	27,245	29,350	26,755	27,415	579,200	27,415
2015-08-24	28,800	29,175	27,885	27,885	387,400	27,885
2015-08-21	29,955	30,120	29,550	29,735	231,200	29,735
2015-08-20	30,825	31,250	30,595	30,890	264,300	30,890
2015-08-19	32,030	32,135	31,260	31,300	208,100	31,300
2015-08-18	32,300	32,415	31,930	31,940	155,700	31,940
2015-08-17	32,310	32,310	31,925	32,135	101,600	32,135
2015-08-14	32,365	32,500	31,905	32,010	129,900	32,010
2015-08-13	31,775	32,550	31,680	32,365	300,900	32,365
2015-08-12	32,920	33,115	32,355	32,475	281,700	32,475
2015-08-11	33,500	33,650	32,525	32,640	301,000	32,640
2015-08-10	33,455	33,500	32,370	32,725	224,100	32,725
2015-08-07	33,470	33,500	32,540	33,300	383,300	33,300
2015-08-06	32,200	32,725	31,870	32,185	271,400	32,185
2015-08-05	31,015	31,585	31,015	31,310	264,500	31,310
2015-08-04	31,500	31,565	31,105	31,400	210,100	31,400
2015-08-03	31,425	31,605	31,135	31,430	178,900	31,430
2015-07-31	31,355	31,710	31,300	31,460	237,200	31,460
2015-07-30	31,400	31,995	31,060	31,400	298,600	31,400
2015-07-29	31,600	31,700	30,735	30,735	423,800	30,735
2015-07-28	32,005	32,950	32,005	32,365	312,900	32,365
2015-07-27	31,950	33,055	31,860	32,705	391,700	32,705
2015-07-24	34,005	34,305	33,510	33,625	230,800	33,625
2015-07-23	34,800	35,000	34,305	34,450	132,100	34,450
2015-07-22	34,675	34,880	34,495	34,495	122,200	34,495
2015-07-21	35,245	35,275	34,740	35,060	129,900	35,060
2015-07-17	34,805	34,805	34,390	34,645	167,200	34,645
2015-07-16	35,195	35,195	34,415	34,755	218,200	34,755
2015-07-15	35,285	35,290	34,465	34,685	308,800	34,685
2015-07-14	35,300	35,545	34,990	35,225	197,900	35,225
2015-07-13	34,785	35,040	34,645	34,720	123,500	34,720
2015-07-10	35,250	35,345	34,250	34,380	259,700	34,380
2015-07-09	33,960	34,920	33,100	34,900	330,400	34,900
2015-07-08	36,220	36,330	34,500	34,500	340,400	34,500
2015-07-07	36,900	37,175	36,165	36,225	180,700	36,225
2015-07-06	36,480	36,870	36,350	36,355	116,900	36,355
2015-07-03	37,185	37,255	36,610	36,960	102,100	36,960
2015-07-02	37,290	37,495	36,925	37,185	191,300	37,185
2015-07-01	37,000	37,000	36,510	36,590	150,000	36,590
2015-06-30	36,635	36,975	36,300	36,865	217,700	36,865
2015-06-29	37,205	37,480	37,000	37,000	163,000	37,000
2015-06-26	38,120	38,290	37,685	38,245	141,800	38,245
2015-06-25	38,500	38,500	38,150	38,190	78,700	38,190
2015-06-24	38,500	38,760	38,255	38,535	196,400	38,535
2015-06-23	37,600	38,435	37,355	38,435	309,000	38,435
2015-06-22	37,350	37,550	37,270	37,465	123,800	37,465
2015-06-19	37,985	37,985	37,140	37,440	195,300	37,440
2015-06-18	37,885	37,890	37,055	37,120	132,100	37,120
2015-06-17	37,425	37,575	37,105	37,355	143,700	37,355
2015-06-16	37,900	38,065	37,225	37,235	200,100	37,235
2015-06-15	37,635	38,175	37,605	38,095	121,100	38,095
2015-06-12	37,885	38,230	37,535	38,155	227,800	38,155
2015-06-11	38,450	38,450	37,620	37,880	167,300	37,880
2015-06-10	37,525	38,155	37,525	37,550	203,500	37,550
2015-06-09	38,020	38,290	37,735	37,850	192,500	37,850
2015-06-08	39,025	39,060	38,195	38,490	123,000	38,490
2015-06-05	39,060	39,265	38,735	39,025	201,000	39,025
2015-06-04	39,000	39,230	38,770	39,115	232,100	39,115
2015-06-03	38,700	39,195	38,630	39,030	295,600	39,030
2015-06-02	38,150	38,800	38,150	38,700	285,600	38,700
2015-06-01	37,500	37,895	37,335	37,870	139,800	37,870
2015-05-29	37,350	37,695	37,030	37,650	225,300	37,650
2015-05-28	36,995	37,660	36,730	37,185	229,500	37,185
2015-05-27	36,435	36,970	36,390	36,875	138,500	36,875
2015-05-26	36,250	36,585	36,120	36,435	118,200	36,435
2015-05-25	36,800	36,860	36,355	36,505	139,200	36,505
2015-05-22	36,615	36,890	36,425	36,755	209,800	36,755
2015-05-21	35,895	36,485	35,595	36,110	278,900	36,110
2015-05-20	36,000	36,000	35,505	35,540	348,600	35,540
2015-05-19	36,050	36,230	35,600	35,695	323,500	35,695
2015-05-18	35,500	36,390	35,500	36,300	287,700	36,300
2015-05-15	36,400	37,155	36,360	36,975	141,000	36,975
2015-05-14	36,430	36,770	36,165	36,165	142,700	36,165
2015-05-13	36,115	36,720	35,985	36,690	232,000	36,690
2015-05-12	36,485	36,695	35,980	36,505	205,500	36,505
2015-05-11	35,950	35,950	35,440	35,705	159,600	35,705
2015-05-08	36,400	36,605	35,285	35,405	203,300	35,405
2015-05-07	35,210	36,220	35,210	36,000	320,300	36,000
2015-05-01	36,090	36,370	35,515	35,835	167,200	35,835
2015-04-30	36,905	37,130	36,140	36,180	245,400	36,180
2015-04-28	36,985	37,915	36,800	37,745	300,700	37,745
2015-04-27	36,070	36,110	35,685	35,960	117,700	35,960
2015-04-24	36,070	36,360	35,810	35,985	163,600	35,985
2015-04-23	36,700	36,745	36,095	36,375	118,800	36,375
2015-04-22	36,020	36,520	35,955	36,440	182,000	36,440
2015-04-21	35,410	35,895	35,320	35,770	254,100	35,770
2015-04-20	35,505	36,060	35,325	35,345	333,700	35,345
2015-04-17	36,585	36,825	36,000	36,000	190,100	36,000
2015-04-16	37,010	37,360	36,500	36,775	189,800	36,775
2015-04-15	36,760	37,465	36,760	37,235	101,200	37,235
2015-04-14	36,790	37,245	36,790	37,070	119,700	37,070
2015-04-13	37,450	37,665	37,010	37,125	136,600	37,125
2015-04-10	38,075	38,190	37,345	37,420	172,800	37,420
2015-04-09	37,790	37,840	37,400	37,840	137,600	37,840
2015-04-08	37,550	37,880	37,465	37,655	181,900	37,655
2015-04-07	36,910	37,450	36,675	37,265	236,100	37,265
2015-04-06	36,295	36,825	36,295	36,510	109,300	36,510
2015-04-03	36,645	36,705	36,280	36,705	147,300	36,705
2015-04-02	35,925	36,880	35,730	36,480	334,100	36,480
2015-04-01	35,520	35,700	34,930	35,225	300,500	35,225
2015-03-31	36,785	36,860	35,845	35,845	205,900	35,845
2015-03-30	36,130	36,195	35,555	36,055	161,200	36,055
2015-03-27	35,695	36,580	35,365	35,680	193,200	35,680
2015-03-26	36,345	36,345	35,535	35,785	174,500	35,785
2015-03-25	36,340	36,690	35,995	36,520	197,100	36,520
2015-03-24	36,310	36,730	36,180	36,345	296,000	36,345
2015-03-23	36,840	37,170	36,630	36,775	200,000	36,775
2015-03-20	36,740	36,905	36,335	36,470	246,500	36,470
2015-03-19	37,025	37,315	36,315	36,740	253,700	36,740
2015-03-18	37,000	37,680	36,830	37,325	272,300	37,325
2015-03-17	37,095	37,775	36,860	37,025	362,400	37,025
2015-03-16	36,055	36,825	36,055	36,460	288,100	36,460
2015-03-13	33,700	36,880	33,700	36,635	765,500	36,635
2015-03-12	33,480	33,930	33,480	33,665	217,200	33,665
2015-03-11	33,275	33,690	32,940	33,565	140,500	33,565
2015-03-10	32,955	33,315	32,855	33,180	195,000	33,180
2015-03-09	33,065	33,200	32,735	32,990	168,000	32,990
2015-03-06	33,050	33,550	33,050	33,430	156,500	33,430
2015-03-05	33,635	33,635	32,990	33,185	189,800	33,185
2015-03-04	33,045	33,680	32,610	33,480	247,600	33,480
2015-03-03	33,510	33,535	32,815	33,045	162,000	33,045
2015-03-02	33,075	33,395	32,980	33,015	177,500	33,015
2015-02-27	33,190	33,750	33,100	33,275	362,500	33,275
2015-02-26	33,000	33,135	32,700	33,045	177,700	33,045
2015-02-25	32,900	33,180	32,740	32,785	196,200	32,785
2015-02-24	33,075	33,180	32,545	33,050	274,300	33,050
2015-02-23	33,885	33,975	33,205	33,340	251,300	33,340
2015-02-20	33,835	34,040	33,605	34,000	430,000	34,000
2015-02-19	32,815	33,750	32,580	33,435	266,400	33,435
2015-02-18	32,040	33,155	32,000	32,920	383,400	32,920
2015-02-17	31,255	31,785	31,020	31,660	166,500	31,660
2015-02-16	31,700	31,995	31,445	31,500	217,100	31,500
2015-02-13	31,425	31,780	31,310	31,560	221,300	31,560
2015-02-12	31,000	31,695	31,000	31,515	334,500	31,515
2015-02-10	31,725	31,860	31,235	31,345	192,500	31,345
2015-02-09	32,200	32,200	31,300	31,500	266,100	31,500
2015-02-06	31,900	31,940	31,550	31,645	99,100	31,645
2015-02-05	31,765	31,895	31,385	31,470	170,500	31,470
2015-02-04	31,895	32,350	31,545	31,770	216,300	31,770
2015-02-03	32,150	32,310	31,150	31,205	211,600	31,205
2015-02-02	31,465	31,805	31,355	31,685	161,600	31,685
2015-01-30	32,000	32,115	31,805	31,870	303,700	31,870
2015-01-29	31,880	32,130	31,450	31,565	303,600	31,565
2015-01-28	31,940	32,100	31,680	31,925	219,400	31,925
2015-01-27	31,935	32,195	31,810	32,035	262,000	32,035
2015-01-26	30,600	31,500	30,550	31,490	195,700	31,490
2015-01-23	31,235	31,330	30,930	31,085	161,600	31,085
2015-01-22	30,685	30,765	30,390	30,765	140,100	30,765
2015-01-21	30,935	30,970	30,625	30,710	255,800	30,710
2015-01-20	30,750	31,425	30,670	31,285	192,500	31,285
2015-01-19	30,935	31,065	30,295	30,585	147,000	30,585
2015-01-16	30,345	30,610	30,065	30,605	228,700	30,605
2015-01-15	30,320	30,825	30,215	30,735	148,700	30,735
2015-01-14	30,445	30,655	30,080	30,095	175,600	30,095
2015-01-13	30,415	30,825	29,835	30,790	349,300	30,790
2015-01-09	31,130	31,205	30,865	31,060	180,400	31,060
2015-01-08	31,040	31,220	30,770	31,020	166,800	31,020
2015-01-07	31,000	31,110	30,580	30,630	271,800	30,630
2015-01-06	31,620	31,695	31,175	31,270	286,800	31,270
2015-01-05	31,655	32,310	31,470	32,025	340,000	32,025

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