6273 SMC(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	27,900	27,990	27,685	27,905	230,700	27,905
2016-12-29	28,250	28,295	27,960	28,055	259,300	28,055
2016-12-28	28,150	28,465	28,120	28,455	300,000	28,455
2016-12-27	28,370	28,540	27,155	28,065	584,100	28,065
2016-12-26	28,300	28,550	28,110	28,145	213,800	28,145
2016-12-22	28,100	28,400	27,900	28,380	392,800	28,380
2016-12-21	28,500	28,900	28,450	28,530	367,900	28,530
2016-12-20	28,875	29,000	28,380	28,580	757,000	28,580
2016-12-19	28,140	28,385	27,915	28,375	511,100	28,375
2016-12-16	27,765	28,140	27,675	27,850	1,052,200	27,850
2016-12-15	27,055	27,865	26,935	27,420	1,563,000	27,420
2016-12-14	28,000	28,215	27,150	27,185	1,936,900	27,185
2016-12-13	26,550	28,570	26,355	28,460	2,133,700	28,460
2016-12-12	30,800	30,880	29,425	29,495	730,500	29,495
2016-12-09	30,330	30,860	30,010	30,790	435,300	30,790
2016-12-08	30,390	31,030	30,200	31,030	611,400	31,030
2016-12-07	30,490	30,560	29,270	29,325	635,900	29,325
2016-12-06	30,640	31,020	30,240	30,330	462,000	30,330
2016-12-05	29,950	30,300	29,240	30,030	404,100	30,030
2016-12-02	31,650	31,730	29,910	29,980	864,000	29,980
2016-12-01	32,600	32,880	32,030	32,240	386,800	32,240
2016-11-30	32,800	32,800	32,330	32,520	243,100	32,520
2016-11-29	32,600	32,990	32,510	32,800	185,400	32,800
2016-11-28	32,340	32,660	31,990	32,550	194,100	32,550
2016-11-25	32,500	32,840	32,300	32,490	260,200	32,490
2016-11-24	32,130	32,390	31,810	32,170	267,000	32,170
2016-11-22	31,660	31,730	31,280	31,480	201,300	31,480
2016-11-21	31,910	31,910	31,480	31,620	212,100	31,620
2016-11-18	32,230	32,300	31,670	31,750	225,400	31,750
2016-11-17	31,730	31,930	31,510	31,910	194,900	31,910
2016-11-16	32,900	32,910	31,360	31,860	373,000	31,860
2016-11-15	32,700	32,730	32,240	32,470	162,200	32,470
2016-11-14	32,450	32,800	32,170	32,470	222,000	32,470
2016-11-11	32,080	32,750	31,970	32,120	315,300	32,120
2016-11-10	31,890	32,020	31,000	31,590	402,500	31,590
2016-11-09	31,180	32,140	28,910	29,485	589,000	29,485
2016-11-08	30,720	30,720	30,170	30,480	188,300	30,480
2016-11-07	30,490	30,700	30,300	30,700	190,800	30,700
2016-11-04	29,575	29,790	29,050	29,710	230,600	29,710
2016-11-02	30,200	30,260	29,850	29,925	187,300	29,925
2016-11-01	30,410	30,660	30,340	30,580	178,800	30,580
2016-10-31	30,520	30,660	30,400	30,490	248,700	30,490
2016-10-28	30,750	30,870	30,530	30,740	217,200	30,740
2016-10-27	30,600	30,740	30,400	30,450	247,600	30,450
2016-10-26	30,390	30,790	30,180	30,660	171,000	30,660
2016-10-25	30,250	30,610	30,250	30,550	158,800	30,550
2016-10-24	30,250	30,420	30,070	30,250	162,400	30,250
2016-10-21	30,250	30,680	30,070	30,320	268,700	30,320
2016-10-20	29,680	30,260	29,600	30,120	185,400	30,120
2016-10-19	29,895	30,070	29,765	29,815	145,900	29,815
2016-10-17	29,800	29,965	29,620	29,905	157,900	29,905
2016-10-13	29,795	29,905	29,410	29,540	260,300	29,540
2016-10-12	29,200	29,700	29,200	29,360	266,400	29,360
2016-10-11	30,160	30,440	29,770	29,875	210,400	29,875
2016-10-07	29,805	29,805	29,650	29,760	154,400	29,760
2016-10-06	29,900	30,080	29,710	29,725	208,000	29,725
2016-10-05	29,715	29,950	29,555	29,670	192,100	29,670
2016-10-04	28,690	29,285	28,675	29,260	168,800	29,260
2016-10-03	29,140	29,140	28,720	28,805	171,100	28,805
2016-09-30	28,885	29,110	28,530	28,890	251,000	28,890
2016-09-29	29,270	29,560	29,060	29,360	153,200	29,360
2016-09-28	28,860	29,230	28,810	28,950	121,300	28,950
2016-09-27	28,300	29,195	28,200	29,160	228,700	29,160
2016-09-26	28,865	28,940	28,645	28,720	109,900	28,720
2016-09-23	28,995	29,105	28,690	29,040	180,700	29,040
2016-09-21	28,605	29,290	28,125	29,275	270,900	29,275
2016-09-20	28,330	28,940	28,260	28,590	207,200	28,590
2016-09-16	28,045	28,340	27,950	28,335	151,600	28,335
2016-09-15	28,000	28,400	27,975	28,140	178,000	28,140
2016-09-14	28,440	28,665	28,250	28,280	208,800	28,280
2016-09-13	28,700	28,875	28,530	28,710	246,000	28,710
2016-09-12	28,915	29,180	28,680	28,855	213,800	28,855
2016-09-09	29,475	29,950	29,305	29,750	217,700	29,750
2016-09-08	30,230	30,420	29,215	29,465	431,700	29,465
2016-09-07	28,600	28,790	28,275	28,725	146,500	28,725
2016-09-06	28,780	28,990	28,550	28,910	98,900	28,910
2016-09-05	29,055	29,205	28,670	28,695	138,200	28,695
2016-09-02	28,650	28,680	28,300	28,565	124,800	28,565
2016-09-01	28,940	28,980	28,455	28,650	209,800	28,650
2016-08-31	28,780	29,560	28,715	29,140	312,200	29,140
2016-08-30	28,140	28,445	28,090	28,345	192,400	28,345
2016-08-29	27,500	28,130	27,365	28,035	188,900	28,035
2016-08-26	27,175	27,175	26,630	26,695	199,500	26,695
2016-08-25	27,605	27,665	26,935	27,175	291,400	27,175
2016-08-24	27,990	28,000	27,540	27,750	188,800	27,750
2016-08-23	28,090	28,090	27,500	27,545	188,900	27,545
2016-08-22	28,400	28,485	28,010	28,345	274,500	28,345
2016-08-19	28,050	28,395	27,960	28,120	221,300	28,120
2016-08-18	28,090	28,215	27,635	27,635	212,400	27,635
2016-08-17	28,150	28,495	28,055	28,440	187,600	28,440
2016-08-16	28,685	28,880	28,225	28,240	186,200	28,240
2016-08-15	28,650	28,940	28,600	28,610	129,400	28,610
2016-08-12	28,620	28,855	28,295	28,770	192,900	28,770
2016-08-10	28,450	28,795	28,090	28,140	259,600	28,140
2016-08-09	28,135	28,490	27,850	28,415	277,300	28,415
2016-08-08	27,920	28,210	27,425	28,210	428,900	28,210
2016-08-05	25,950	26,400	25,950	26,090	253,000	26,090
2016-08-04	25,660	25,930	25,405	25,840	226,500	25,840
2016-08-03	25,740	26,220	25,630	25,660	229,200	25,660
2016-08-02	26,360	26,935	26,315	26,470	158,500	26,470
2016-08-01	26,685	27,300	26,325	27,015	134,900	27,015
2016-07-29	27,520	27,530	26,370	27,185	302,400	27,185
2016-07-28	27,000	27,520	27,000	27,430	360,400	27,430
2016-07-27	26,750	27,490	26,545	27,280	465,500	27,280
2016-07-26	26,535	26,660	26,305	26,450	315,600	26,450
2016-07-25	26,255	26,900	26,215	26,660	412,700	26,660
2016-07-22	25,700	26,080	25,590	25,765	244,000	25,765
2016-07-21	26,510	26,805	26,215	26,300	291,200	26,300
2016-07-20	25,810	26,090	25,705	26,010	220,500	26,010
2016-07-19	26,875	26,875	25,695	26,075	279,200	26,075
2016-07-15	25,870	26,020	25,625	25,875	417,300	25,875
2016-07-14	25,600	25,815	25,385	25,585	173,200	25,585
2016-07-13	26,100	26,390	25,480	25,550	321,700	25,550
2016-07-12	24,645	25,385	24,630	25,060	232,900	25,060
2016-07-11	23,970	24,480	23,855	24,260	228,900	24,260
2016-07-08	23,550	23,800	23,185	23,200	184,900	23,200
2016-07-07	23,835	24,120	23,460	23,470	174,100	23,470
2016-07-06	23,700	23,820	23,475	23,700	378,300	23,700
2016-07-05	24,720	24,855	23,980	24,105	245,200	24,105
2016-07-04	24,550	24,975	24,500	24,940	172,600	24,940
2016-07-01	25,060	25,250	24,800	24,855	136,300	24,855
2016-06-30	25,075	25,360	24,905	24,905	231,200	24,905
2016-06-29	24,910	25,215	24,640	25,140	168,000	25,140
2016-06-28	24,080	24,755	23,975	24,530	193,100	24,530
2016-06-27	24,360	24,500	24,030	24,450	186,100	24,450
2016-06-24	26,905	27,100	23,800	24,090	298,900	24,090
2016-06-23	26,080	26,775	25,900	26,735	129,800	26,735
2016-06-22	26,500	26,500	25,945	26,080	144,700	26,080
2016-06-21	25,945	26,670	25,830	26,575	160,500	26,575
2016-06-20	26,350	26,625	26,225	26,340	188,700	26,340
2016-06-17	25,785	26,010	25,715	25,850	150,300	25,850
2016-06-16	26,025	26,295	25,460	25,550	261,800	25,550
2016-06-15	26,000	26,475	25,960	26,180	222,000	26,180
2016-06-14	26,000	26,200	25,900	25,940	276,400	25,940
2016-06-13	26,385	26,580	26,040	26,040	215,800	26,040
2016-06-10	27,000	27,120	26,580	26,885	225,400	26,885
2016-06-09	27,525	27,600	26,850	27,015	153,500	27,015
2016-06-08	27,120	27,590	27,080	27,530	180,500	27,530
2016-06-07	26,905	27,280	26,755	27,055	149,700	27,055
2016-06-06	26,710	26,940	26,605	26,870	158,600	26,870
2016-06-03	27,570	27,800	27,260	27,385	123,300	27,385
2016-06-02	27,850	28,090	27,420	27,430	212,900	27,430
2016-06-01	27,930	28,565	27,825	28,240	235,400	28,240
2016-05-31	27,725	28,265	27,610	28,250	352,100	28,250
2016-05-30	27,550	27,775	27,195	27,715	135,100	27,715
2016-05-27	27,210	27,370	26,950	27,175	91,200	27,175
2016-05-26	27,360	27,500	26,965	27,045	126,200	27,045
2016-05-25	27,300	27,350	26,855	27,060	115,400	27,060
2016-05-24	26,970	27,000	26,565	26,610	111,900	26,610
2016-05-23	26,840	27,085	26,500	27,085	146,700	27,085
2016-05-20	26,800	27,195	26,365	27,090	168,700	27,090
2016-05-19	27,370	27,440	26,615	26,820	159,800	26,820
2016-05-18	27,370	27,570	26,950	27,090	259,300	27,090
2016-05-17	27,380	27,570	27,070	27,510	296,800	27,510
2016-05-16	26,095	27,315	25,835	26,940	221,700	26,940
2016-05-13	27,360	27,620	25,610	26,240	339,300	26,240
2016-05-12	26,950	27,425	26,700	27,295	145,000	27,295
2016-05-11	27,500	27,690	27,195	27,350	164,300	27,350
2016-05-10	26,400	27,165	26,235	27,045	199,600	27,045
2016-05-09	26,350	26,725	26,240	26,325	190,400	26,325
2016-05-06	26,350	26,575	25,975	26,240	301,900	26,240
2016-05-02	26,000	26,345	25,770	25,965	300,000	25,965
2016-04-28	28,950	29,195	27,155	27,345	385,200	27,345
2016-04-27	28,755	28,800	28,345	28,680	288,100	28,680
2016-04-26	28,770	28,860	28,500	28,760	203,400	28,760
2016-04-25	28,750	28,980	28,320	28,645	232,600	28,645
2016-04-22	28,000	28,790	27,915	28,740	307,400	28,740
2016-04-21	28,390	28,415	27,550	28,220	261,600	28,220
2016-04-20	27,885	28,050	27,710	27,760	276,900	27,760
2016-04-19	26,935	27,350	26,925	27,205	144,200	27,205
2016-04-18	25,910	26,450	25,910	26,185	167,600	26,185
2016-04-15	27,100	27,665	26,950	27,130	126,200	27,130
2016-04-14	27,445	27,620	27,260	27,605	280,500	27,605
2016-04-13	26,265	26,970	26,185	26,805	249,300	26,805
2016-04-12	24,860	25,835	24,610	25,770	220,500	25,770
2016-04-11	24,610	24,905	24,290	24,835	182,100	24,835
2016-04-08	24,020	25,280	23,905	24,920	333,800	24,920
2016-04-07	24,025	24,520	23,910	24,175	275,900	24,175
2016-04-06	24,370	24,685	24,230	24,420	188,700	24,420
2016-04-05	25,100	25,310	24,205	24,250	373,300	24,250
2016-04-04	25,000	25,400	25,000	25,285	381,000	25,285
2016-04-01	26,140	26,200	24,755	24,915	348,600	24,915
2016-03-31	26,500	26,810	26,060	26,140	275,300	26,140
2016-03-30	26,680	26,810	26,415	26,450	224,300	26,450
2016-03-29	26,310	26,680	26,210	26,600	225,400	26,600
2016-03-28	26,395	26,880	26,255	26,800	287,800	26,800
2016-03-25	25,110	26,240	24,735	26,095	412,500	26,095
2016-03-24	25,890	25,955	25,360	25,400	410,500	25,400
2016-03-23	26,785	26,950	26,040	26,125	284,500	26,125
2016-03-22	26,600	27,210	26,520	27,015	227,100	27,015
2016-03-18	26,810	27,005	26,270	26,595	274,300	26,595
2016-03-17	27,175	27,680	26,825	27,120	223,300	27,120
2016-03-16	27,000	27,340	26,810	26,950	217,500	26,950
2016-03-15	27,635	27,805	27,285	27,430	157,700	27,430
2016-03-14	27,800	28,140	27,650	27,840	215,900	27,840
2016-03-11	27,025	27,450	26,570	27,300	295,100	27,300
2016-03-10	27,260	27,645	27,200	27,525	192,500	27,525
2016-03-09	26,600	27,235	26,205	27,095	345,500	27,095
2016-03-08	27,640	28,430	26,465	27,430	353,300	27,430
2016-03-07	27,625	27,775	27,285	27,610	316,100	27,610
2016-03-04	27,395	28,155	27,180	28,125	299,400	28,125
2016-03-03	27,090	27,490	26,800	27,460	279,400	27,460
2016-03-02	25,990	27,215	25,910	27,090	334,300	27,090
2016-03-01	25,975	26,125	24,905	25,495	368,500	25,495
2016-02-29	27,225	27,280	26,130	26,130	226,800	26,130
2016-02-26	26,610	27,195	26,610	26,850	190,300	26,850
2016-02-25	26,430	26,775	25,930	26,300	286,900	26,300
2016-02-24	26,835	26,835	26,175	26,380	255,800	26,380
2016-02-23	27,600	28,040	27,030	27,135	210,500	27,135
2016-02-22	27,100	27,690	26,970	27,365	255,100	27,365
2016-02-19	28,080	28,200	27,120	27,505	306,700	27,505
2016-02-18	27,780	29,145	27,610	28,370	587,400	28,370
2016-02-17	27,100	27,605	26,240	26,555	441,200	26,555
2016-02-16	26,620	27,670	26,360	27,255	337,000	27,255
2016-02-15	25,765	27,390	25,505	27,120	400,400	27,120
2016-02-12	24,730	25,185	23,840	24,540	637,500	24,540
2016-02-10	27,460	27,515	24,430	25,155	873,700	25,155
2016-02-09	23,895	24,260	23,010	23,460	217,800	23,460
2016-02-08	24,400	25,310	24,160	25,085	247,600	25,085
2016-02-05	24,750	25,575	24,730	25,075	266,500	25,075
2016-02-04	24,810	25,580	24,635	25,250	378,000	25,250
2016-02-03	26,950	27,050	25,180	25,335	402,300	25,335
2016-02-02	27,085	27,520	27,045	27,265	158,000	27,265
2016-02-01	27,445	27,580	26,955	27,495	382,200	27,495
2016-01-29	24,620	26,955	24,575	26,720	576,500	26,720
2016-01-28	27,300	27,515	26,970	27,120	169,400	27,120
2016-01-27	27,485	27,930	27,345	27,650	210,100	27,650
2016-01-26	26,915	26,975	26,465	26,485	178,100	26,485
2016-01-25	27,800	27,875	27,055	27,415	297,800	27,415
2016-01-22	26,140	27,090	25,990	27,020	318,500	27,020
2016-01-21	26,005	26,305	25,050	25,075	438,300	25,075
2016-01-20	27,095	27,220	25,895	25,925	367,000	25,925
2016-01-19	27,305	27,580	26,995	27,415	279,500	27,415
2016-01-18	26,650	27,485	26,585	27,310	186,800	27,310
2016-01-15	28,200	28,470	27,450	27,565	259,700	27,565
2016-01-14	27,870	28,010	27,545	27,760	342,300	27,760
2016-01-13	28,525	29,250	28,475	29,095	308,300	29,095
2016-01-12	28,165	28,280	27,525	27,525	386,700	27,525
2016-01-08	28,450	29,140	28,340	28,740	309,300	28,740
2016-01-07	29,700	29,795	28,380	28,425	376,000	28,425
2016-01-06	30,940	30,970	29,685	30,060	175,500	30,060
2016-01-05	30,790	31,350	30,630	30,650	159,800	30,650
2016-01-04	31,780	31,830	30,860	30,970	125,700	30,970

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