6273 SMC(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	46,790	47,120	46,320	46,380	111,300	46,380
2017-12-28	46,630	47,020	46,450	46,520	96,600	46,520
2017-12-27	47,100	47,100	46,570	46,680	106,800	46,680
2017-12-26	47,150	47,330	47,050	47,150	102,100	47,150
2017-12-25	46,700	47,290	46,690	47,250	109,100	47,250
2017-12-22	46,930	47,100	46,500	46,840	165,300	46,840
2017-12-21	46,460	46,800	46,090	46,730	191,500	46,730
2017-12-20	45,680	46,130	45,590	46,030	198,100	46,030
2017-12-19	46,350	46,460	45,680	45,700	171,100	45,700
2017-12-18	44,940	45,940	44,790	45,710	198,800	45,710
2017-12-15	44,290	45,070	44,200	44,760	234,900	44,760
2017-12-14	44,000	44,910	43,610	44,420	360,700	44,420
2017-12-13	46,260	46,260	44,580	44,600	374,900	44,600
2017-12-12	46,960	47,110	46,310	46,560	156,100	46,560
2017-12-11	47,240	47,300	46,300	47,000	173,100	47,000
2017-12-08	46,340	46,590	46,040	46,540	282,300	46,540
2017-12-07	45,140	45,900	44,810	45,740	377,600	45,740
2017-12-06	46,230	46,300	45,130	45,140	372,300	45,140
2017-12-05	45,930	46,610	45,880	46,600	195,400	46,600
2017-12-04	46,720	46,860	46,260	46,500	224,700	46,500
2017-12-01	46,600	47,180	46,050	47,040	342,000	47,040
2017-11-30	46,480	46,500	44,750	45,470	535,300	45,470
2017-11-29	48,000	48,290	46,910	47,120	311,200	47,120
2017-11-28	48,120	48,480	47,230	47,280	414,200	47,280
2017-11-27	49,760	49,840	48,790	49,010	272,100	49,010
2017-11-24	48,800	49,510	48,600	49,500	260,900	49,500
2017-11-22	48,820	48,950	48,200	48,790	277,400	48,790
2017-11-21	47,130	47,920	46,900	47,820	180,200	47,820
2017-11-20	46,660	46,950	46,280	46,640	189,700	46,640
2017-11-17	46,880	47,480	46,600	46,780	283,000	46,780
2017-11-16	45,360	46,540	45,070	46,420	225,200	46,420
2017-11-15	45,880	45,880	44,840	44,910	389,500	44,910
2017-11-13	46,640	46,870	46,140	46,150	221,900	46,150
2017-11-10	46,000	47,130	45,930	46,880	294,100	46,880
2017-11-09	47,900	48,080	46,220	46,900	555,000	46,900
2017-11-08	45,240	46,430	45,160	46,390	330,900	46,390
2017-11-07	44,940	45,640	44,860	45,640	219,500	45,640
2017-11-06	44,250	44,920	44,180	44,780	210,800	44,780
2017-11-02	44,600	44,600	44,080	44,200	191,500	44,200
2017-11-01	43,490	43,720	43,210	43,650	149,700	43,650
2017-10-31	42,830	43,440	42,750	43,240	156,700	43,240
2017-10-30	42,830	43,100	42,470	42,890	298,500	42,890
2017-10-27	42,340	42,550	41,830	42,540	262,500	42,540
2017-10-26	41,250	41,800	41,020	41,770	247,400	41,770
2017-10-25	41,470	41,550	41,180	41,280	280,700	41,280
2017-10-24	40,850	41,330	40,590	41,290	222,000	41,290
2017-10-23	41,270	41,390	40,790	40,920	325,000	40,920
2017-10-20	40,800	40,800	40,540	40,700	161,000	40,700
2017-10-19	41,000	41,040	40,620	40,800	167,400	40,800
2017-10-18	41,330	41,330	40,800	40,890	228,500	40,890
2017-10-17	41,000	41,490	40,800	41,300	567,500	41,300
2017-10-16	40,830	40,840	40,470	40,520	279,400	40,520
2017-10-13	40,840	40,880	40,610	40,800	235,700	40,800
2017-10-12	40,770	40,810	40,470	40,650	196,200	40,650
2017-10-11	40,000	40,250	39,920	40,200	319,700	40,200
2017-10-10	39,410	39,660	39,360	39,600	202,100	39,600
2017-10-06	39,800	39,820	39,360	39,520	196,300	39,520
2017-10-05	39,940	39,990	39,580	39,770	252,200	39,770
2017-10-04	39,680	40,030	39,590	39,870	286,800	39,870
2017-10-03	40,000	40,000	39,500	39,710	201,000	39,710
2017-10-02	39,800	39,850	39,490	39,560	134,400	39,560
2017-09-29	39,650	39,720	39,430	39,690	180,400	39,690
2017-09-28	40,000	40,000	39,610	39,790	229,900	39,790
2017-09-27	39,570	39,910	39,510	39,600	154,400	39,600
2017-09-26	39,960	40,080	39,780	39,970	152,100	39,970
2017-09-25	40,400	40,430	39,950	39,960	143,400	39,960
2017-09-22	40,150	40,170	39,750	39,910	149,100	39,910
2017-09-21	40,670	40,750	39,890	39,970	214,700	39,970
2017-09-20	40,670	40,950	40,070	40,400	238,100	40,400
2017-09-19	40,180	40,460	39,710	40,100	211,900	40,100
2017-09-15	39,370	39,670	39,220	39,480	253,500	39,480
2017-09-14	39,510	39,870	39,310	39,440	143,800	39,440
2017-09-13	39,750	39,970	39,390	39,420	153,000	39,420
2017-09-12	38,900	39,570	38,890	39,380	292,900	39,380
2017-09-11	38,310	39,020	38,160	38,350	253,700	38,350
2017-09-08	38,250	38,290	37,720	38,180	223,500	38,180
2017-09-07	37,630	38,180	37,350	38,050	341,800	38,050
2017-09-06	36,910	37,250	36,550	37,110	209,800	37,110
2017-09-05	37,280	37,540	36,920	37,110	222,400	37,110
2017-09-04	37,410	37,600	36,920	37,120	142,500	37,120
2017-09-01	37,940	37,940	37,550	37,670	95,200	37,670
2017-08-31	37,510	37,950	37,440	37,710	264,700	37,710
2017-08-30	37,550	38,080	37,350	37,750	235,300	37,750
2017-08-29	36,870	37,430	36,830	37,250	112,400	37,250
2017-08-28	37,160	37,490	37,100	37,230	168,600	37,230
2017-08-25	37,520	37,580	37,020	37,020	186,700	37,020
2017-08-24	37,480	37,770	37,330	37,450	162,400	37,450
2017-08-23	37,510	38,260	37,430	37,590	274,700	37,590
2017-08-22	36,540	37,100	36,500	37,060	256,000	37,060
2017-08-21	36,370	36,470	36,060	36,450	160,800	36,450
2017-08-18	35,640	36,370	35,640	36,250	262,600	36,250
2017-08-17	35,270	36,280	35,270	36,190	188,800	36,190
2017-08-16	35,370	35,550	35,240	35,320	125,900	35,320
2017-08-15	35,090	35,550	34,760	35,350	233,200	35,350
2017-08-14	34,260	34,790	34,090	34,190	253,400	34,190
2017-08-10	35,500	35,620	34,720	34,810	248,900	34,810
2017-08-09	36,500	36,550	34,870	35,290	354,900	35,290
2017-08-08	36,180	36,690	35,800	36,000	265,900	36,000
2017-08-07	36,060	36,070	35,890	36,000	154,900	36,000
2017-08-04	35,550	35,890	35,500	35,740	152,100	35,740
2017-08-03	35,850	35,940	35,630	35,630	94,000	35,630
2017-08-02	35,610	35,860	35,390	35,760	92,200	35,760
2017-08-01	35,140	35,580	35,110	35,580	124,800	35,580
2017-07-31	35,340	35,490	35,080	35,110	145,600	35,110
2017-07-28	35,890	36,040	35,360	35,460	152,500	35,460
2017-07-27	35,550	36,060	35,500	35,710	155,700	35,710
2017-07-26	36,040	36,170	35,180	35,440	182,000	35,440
2017-07-25	35,820	35,920	35,550	35,570	128,100	35,570
2017-07-24	36,210	36,300	35,780	35,930	156,600	35,930
2017-07-21	36,130	36,900	36,130	36,500	436,800	36,500
2017-07-20	35,060	35,370	34,910	35,330	161,300	35,330
2017-07-19	34,990	35,170	34,770	34,910	127,800	34,910
2017-07-18	35,100	35,270	34,940	35,170	123,800	35,170
2017-07-14	35,190	35,500	35,110	35,280	124,700	35,280
2017-07-13	35,460	35,590	35,230	35,370	116,000	35,370
2017-07-12	35,190	35,530	35,190	35,460	154,600	35,460
2017-07-11	35,180	35,420	35,010	35,350	152,700	35,350
2017-07-10	35,150	35,260	34,760	35,070	194,300	35,070
2017-07-07	34,150	34,750	34,100	34,690	172,700	34,690
2017-07-06	34,410	34,760	34,210	34,470	263,400	34,470
2017-07-05	33,700	34,440	33,670	34,440	232,800	34,440
2017-07-04	34,600	34,860	33,910	33,960	243,500	33,960
2017-07-03	34,140	34,760	34,060	34,680	202,000	34,680
2017-06-30	34,190	34,330	33,970	34,150	253,100	34,150
2017-06-29	34,920	34,950	34,520	34,760	166,400	34,760
2017-06-28	35,120	35,270	34,500	34,600	216,400	34,600
2017-06-27	35,450	35,530	35,150	35,180	153,300	35,180
2017-06-26	34,650	35,320	34,620	35,250	160,300	35,250
2017-06-23	34,580	34,780	34,360	34,710	145,800	34,710
2017-06-22	34,800	35,020	34,580	34,580	241,300	34,580
2017-06-21	34,450	34,960	34,400	34,710	280,900	34,710
2017-06-20	34,180	34,950	34,080	34,600	306,000	34,600
2017-06-19	33,990	34,110	33,680	33,830	294,200	33,830
2017-06-16	34,400	34,530	33,930	33,950	342,000	33,950
2017-06-15	34,210	34,370	33,970	34,200	309,800	34,200
2017-06-14	34,960	35,030	34,250	34,250	237,500	34,250
2017-06-13	34,860	34,970	34,480	34,790	209,100	34,790
2017-06-12	35,000	35,090	34,560	34,940	242,600	34,940
2017-06-09	34,910	35,510	34,880	35,170	307,900	35,170
2017-06-08	35,820	35,850	35,250	35,270	290,000	35,270
2017-06-07	36,400	36,400	35,710	35,760	244,600	35,760
2017-06-06	36,400	36,550	35,770	35,800	326,600	35,800
2017-06-05	36,370	36,850	36,340	36,580	182,500	36,580
2017-06-02	36,090	36,670	35,890	36,590	297,700	36,590
2017-06-01	35,380	36,140	35,330	35,870	296,300	35,870
2017-05-31	34,940	35,300	34,930	35,010	188,900	35,010
2017-05-30	34,860	35,300	34,740	35,180	176,600	35,180
2017-05-29	34,830	35,150	34,660	35,070	138,000	35,070
2017-05-26	34,990	35,170	34,830	34,830	148,800	34,830
2017-05-25	34,940	35,390	34,800	35,230	255,100	35,230
2017-05-24	35,000	35,000	34,440	34,770	196,000	34,770
2017-05-23	34,520	35,150	34,400	34,470	357,100	34,470
2017-05-22	33,560	34,530	33,530	34,520	524,700	34,520
2017-05-19	32,610	33,280	32,400	33,060	313,200	33,060
2017-05-18	32,420	32,700	32,030	32,170	267,800	32,170
2017-05-17	32,750	33,100	32,470	33,050	218,800	33,050
2017-05-16	33,600	33,730	32,760	32,880	331,400	32,880
2017-05-15	33,500	33,780	33,010	33,660	413,300	33,660
2017-05-12	31,550	33,450	31,550	32,870	650,700	32,870
2017-05-11	31,890	32,040	31,720	31,720	307,700	31,720
2017-05-10	32,000	32,110	31,910	32,010	322,700	32,010
2017-05-09	32,260	32,290	31,810	31,940	266,700	31,940
2017-05-08	31,880	32,450	31,530	32,350	383,100	32,350
2017-05-02	31,290	31,830	31,260	31,410	196,900	31,410
2017-05-01	31,600	31,730	31,470	31,680	161,500	31,680
2017-04-28	31,480	31,570	31,300	31,390	216,900	31,390
2017-04-27	31,000	31,400	30,740	31,260	267,200	31,260
2017-04-26	31,360	31,430	31,050	31,280	363,900	31,280
2017-04-25	31,050	31,390	30,620	31,170	313,400	31,170
2017-04-24	31,650	31,650	30,970	31,080	233,500	31,080
2017-04-21	31,150	31,300	30,430	30,950	418,500	30,950
2017-04-20	30,790	31,140	30,790	30,910	264,000	30,910
2017-04-19	30,470	31,290	30,460	31,110	330,700	31,110
2017-04-18	30,730	30,930	30,280	30,400	120,300	30,400
2017-04-17	30,310	30,640	30,230	30,410	128,300	30,410
2017-04-14	30,640	30,950	30,450	30,480	143,700	30,480
2017-04-13	30,630	30,920	30,500	30,840	192,200	30,840
2017-04-12	31,340	31,350	30,910	31,100	170,900	31,100
2017-04-11	31,640	31,760	31,280	31,390	176,000	31,390
2017-04-10	31,680	32,060	31,670	31,880	209,600	31,880
2017-04-07	31,800	32,050	31,330	31,520	274,200	31,520
2017-04-06	32,280	32,430	31,270	31,450	313,600	31,450
2017-04-05	32,250	32,580	32,010	32,310	329,200	32,310
2017-04-04	32,220	32,300	31,560	31,860	383,600	31,860
2017-04-03	32,600	32,800	32,420	32,570	286,400	32,570
2017-03-31	33,440	33,720	32,920	32,920	250,900	32,920
2017-03-30	33,560	33,840	33,260	33,270	251,300	33,270
2017-03-29	33,840	33,960	33,460	33,490	224,500	33,490
2017-03-28	32,980	33,760	32,860	33,730	320,500	33,730
2017-03-27	32,880	32,880	32,500	32,730	203,900	32,730
2017-03-24	32,800	33,200	32,770	33,040	183,300	33,040
2017-03-23	32,780	32,910	32,540	32,800	233,500	32,800
2017-03-22	32,510	32,980	32,510	32,800	348,200	32,800
2017-03-21	33,170	33,390	33,050	33,270	217,600	33,270
2017-03-17	33,000	33,270	33,000	33,100	283,300	33,100
2017-03-16	32,810	33,280	32,740	33,220	192,800	33,220
2017-03-15	32,910	33,120	32,910	32,990	159,000	32,990
2017-03-14	33,100	33,370	33,060	33,220	139,900	33,220
2017-03-13	33,250	33,320	33,020	33,140	188,200	33,140
2017-03-10	32,700	33,280	32,500	33,280	272,800	33,280
2017-03-09	32,320	32,490	32,260	32,430	137,800	32,430
2017-03-08	32,410	32,470	32,030	32,350	160,300	32,350
2017-03-07	32,680	32,790	32,510	32,520	160,100	32,520
2017-03-06	32,800	33,070	32,640	32,810	179,000	32,810
2017-03-03	32,940	32,950	32,450	32,820	301,900	32,820
2017-03-02	32,580	32,840	32,190	32,470	427,000	32,470
2017-03-01	31,860	32,570	31,840	32,470	243,200	32,470
2017-02-28	32,180	32,470	31,820	31,850	290,800	31,850
2017-02-27	32,250	32,450	31,770	31,970	242,000	31,970
2017-02-24	32,780	32,960	32,410	32,460	281,700	32,460
2017-02-23	32,160	33,230	31,910	33,200	585,200	33,200
2017-02-22	31,700	31,760	31,240	31,460	208,000	31,460
2017-02-21	31,790	31,980	31,540	31,700	234,300	31,700
2017-02-20	31,700	31,880	31,490	31,700	172,400	31,700
2017-02-17	31,600	32,040	31,540	31,840	228,600	31,840
2017-02-16	31,670	31,860	31,380	31,810	222,300	31,810
2017-02-15	32,000	32,000	31,600	31,670	157,700	31,670
2017-02-14	32,200	32,240	31,530	31,560	188,000	31,560
2017-02-13	31,900	32,300	31,820	31,930	305,900	31,930
2017-02-10	31,600	31,800	31,320	31,720	432,500	31,720
2017-02-09	32,320	32,470	30,940	31,060	619,000	31,060
2017-02-08	31,000	31,700	30,960	31,620	346,300	31,620
2017-02-07	30,880	30,950	30,520	30,880	403,100	30,880
2017-02-06	30,980	31,030	30,470	30,870	251,900	30,870
2017-02-03	30,600	31,000	30,470	30,630	413,400	30,630
2017-02-02	30,900	31,200	30,440	30,480	458,300	30,480
2017-02-01	30,560	31,430	30,330	31,410	395,700	31,410
2017-01-31	30,700	31,060	30,560	30,910	446,400	30,910
2017-01-30	30,890	31,150	30,560	30,760	426,700	30,760
2017-01-27	30,920	31,240	30,650	31,050	765,900	31,050
2017-01-26	29,645	30,580	29,645	30,260	841,800	30,260
2017-01-25	29,230	29,420	28,440	29,400	1,162,900	29,400
2017-01-24	27,425	28,075	27,200	27,840	496,000	27,840
2017-01-23	26,960	27,385	26,845	27,210	608,300	27,210
2017-01-20	27,080	27,605	27,080	27,460	601,100	27,460
2017-01-19	27,655	27,665	27,070	27,400	607,700	27,400
2017-01-18	26,485	27,280	26,255	27,155	553,100	27,155
2017-01-17	27,000	27,330	26,615	26,945	576,700	26,945
2017-01-16	28,005	28,050	27,405	27,595	497,300	27,595
2017-01-13	28,760	28,855	28,405	28,470	365,300	28,470
2017-01-12	28,765	29,155	28,475	28,740	283,000	28,740
2017-01-11	29,500	29,645	28,960	29,045	269,700	29,045
2017-01-10	29,050	29,310	28,860	29,045	364,500	29,045
2017-01-06	28,500	29,295	28,450	29,200	379,700	29,200
2017-01-05	28,920	29,185	28,665	29,115	508,400	29,115
2017-01-04	27,900	28,655	27,655	28,655	458,300	28,655

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