6273 SMC(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	32,820	33,840	32,770	33,240	195,700	33,240
2018-12-27	33,400	33,550	32,750	33,300	202,200	33,300
2018-12-26	32,250	32,910	31,170	31,940	231,200	31,940
2018-12-25	32,370	32,780	31,950	32,030	253,800	32,030
2018-12-21	33,480	33,850	32,970	33,560	432,200	33,560
2018-12-20	34,420	35,360	33,550	33,740	272,900	33,740
2018-12-19	35,000	35,330	34,660	35,060	242,900	35,060
2018-12-18	33,680	35,080	33,620	34,630	305,100	34,630
2018-12-17	34,850	35,570	34,610	34,620	315,500	34,620
2018-12-14	35,740	35,850	34,680	34,840	361,400	34,840
2018-12-13	35,580	36,130	35,260	35,750	330,300	35,750
2018-12-12	34,490	35,600	34,040	35,270	313,700	35,270
2018-12-11	34,710	34,750	33,600	33,810	250,900	33,810
2018-12-10	34,750	35,280	34,630	34,720	268,500	34,720
2018-12-07	35,980	36,240	35,340	35,950	292,600	35,950
2018-12-06	36,600	36,700	35,470	35,720	402,400	35,720
2018-12-05	37,320	37,980	37,160	37,380	271,200	37,380
2018-12-04	39,650	39,850	38,490	38,580	340,200	38,580
2018-12-03	39,460	40,200	39,240	39,910	342,500	39,910
2018-11-30	38,270	38,810	38,010	38,480	216,400	38,480
2018-11-29	39,890	40,410	38,470	38,500	380,100	38,500
2018-11-28	38,200	39,570	38,090	39,430	377,800	39,430
2018-11-27	37,790	38,300	37,130	38,130	290,000	38,130
2018-11-26	37,400	37,710	36,730	37,580	263,300	37,580
2018-11-22	37,530	38,140	37,160	37,400	258,300	37,400
2018-11-21	36,510	38,010	36,510	37,900	336,700	37,900
2018-11-20	37,300	37,770	37,100	37,550	251,200	37,550
2018-11-19	36,590	38,240	36,410	38,060	321,800	38,060
2018-11-16	37,610	38,090	36,210	36,700	465,000	36,700
2018-11-15	37,160	37,760	36,620	37,210	371,700	37,210
2018-11-14	36,860	37,740	36,510	37,400	484,000	37,400
2018-11-13	35,770	36,880	34,800	36,820	514,100	36,820
2018-11-12	35,130	37,170	35,060	36,930	424,800	36,930
2018-11-09	36,460	37,020	35,140	35,320	510,700	35,320
2018-11-08	38,190	38,400	36,200	36,470	501,400	36,470
2018-11-07	37,330	38,250	36,870	37,170	336,600	37,170
2018-11-06	37,610	38,090	37,090	37,190	376,800	37,190
2018-11-05	38,150	38,350	37,340	37,360	385,900	37,360
2018-11-02	36,790	39,390	36,540	38,700	644,600	38,700
2018-11-01	36,790	37,150	35,960	36,250	413,700	36,250
2018-10-31	34,890	36,190	34,800	36,150	509,000	36,150
2018-10-30	32,390	34,190	32,290	34,060	671,600	34,060
2018-10-29	32,650	33,260	32,190	32,700	384,900	32,700
2018-10-26	32,740	33,010	31,580	31,910	359,400	31,910
2018-10-25	31,680	32,170	31,610	31,800	322,000	31,800
2018-10-24	33,170	33,410	32,600	32,920	223,500	32,920
2018-10-23	33,450	33,770	32,830	32,880	228,600	32,880
2018-10-22	33,350	34,190	32,900	33,990	293,100	33,990
2018-10-19	32,100	33,970	32,100	33,890	339,500	33,890
2018-10-18	34,800	34,980	33,300	33,340	275,800	33,340
2018-10-17	34,460	35,280	34,360	35,100	352,500	35,100
2018-10-16	33,500	34,020	33,060	33,920	276,500	33,920
2018-10-15	33,470	34,480	33,180	33,650	438,000	33,650
2018-10-12	32,070	33,560	31,770	33,500	335,600	33,500
2018-10-11	32,090	32,890	31,690	31,890	470,300	31,890
2018-10-10	34,880	35,260	33,800	34,190	413,400	34,190
2018-10-09	35,340	35,380	33,830	34,030	398,000	34,030
2018-10-05	36,560	36,820	36,150	36,320	219,800	36,320
2018-10-04	37,110	37,330	36,370	36,840	244,400	36,840
2018-10-03	37,520	37,660	36,700	36,720	226,800	36,720
2018-10-02	37,800	38,020	37,240	37,380	288,900	37,380
2018-10-01	36,750	37,260	36,160	37,120	239,300	37,120
2018-09-28	37,500	37,850	36,340	36,360	370,000	36,360
2018-09-27	38,020	38,080	36,510	36,580	324,000	36,580
2018-09-26	37,150	37,830	36,810	37,830	284,600	37,830
2018-09-25	36,810	37,280	36,360	36,820	320,200	36,820
2018-09-21	37,000	37,420	36,670	37,380	341,600	37,380
2018-09-20	36,850	37,310	35,990	36,230	306,100	36,230
2018-09-19	36,020	36,590	35,700	36,160	342,800	36,160
2018-09-18	34,700	35,340	33,690	34,910	409,800	34,910
2018-09-14	33,860	35,010	33,630	34,600	489,700	34,600
2018-09-13	32,860	33,930	32,840	33,260	392,400	33,260
2018-09-12	33,630	33,720	32,170	32,510	321,300	32,510
2018-09-11	33,030	33,140	32,650	33,070	240,300	33,070
2018-09-10	33,410	33,700	32,930	32,970	268,900	32,970
2018-09-07	34,000	34,080	33,080	33,240	334,000	33,240
2018-09-06	35,100	35,140	34,440	34,570	268,600	34,570
2018-09-05	35,850	36,090	34,940	35,150	355,400	35,150
2018-09-04	36,010	36,520	35,950	36,080	185,200	36,080
2018-09-03	36,350	36,590	35,820	36,050	217,800	36,050
2018-08-31	36,700	37,280	36,400	36,970	403,000	36,970
2018-08-30	37,750	38,230	37,000	37,050	349,900	37,050
2018-08-29	37,810	38,020	37,620	37,700	207,600	37,700
2018-08-28	37,990	38,260	37,800	37,960	229,600	37,960
2018-08-27	36,990	37,730	36,840	37,560	208,000	37,560
2018-08-24	37,470	37,470	36,540	36,690	248,900	36,690
2018-08-23	37,860	38,160	37,200	37,200	297,400	37,200
2018-08-22	37,700	38,650	37,550	38,380	295,200	38,380
2018-08-21	37,220	37,610	37,060	37,280	231,100	37,280
2018-08-20	37,200	37,690	37,180	37,390	221,800	37,390
2018-08-17	37,380	37,860	37,040	37,760	205,800	37,760
2018-08-16	36,000	37,320	35,560	36,790	290,600	36,790
2018-08-15	36,840	37,200	36,000	36,480	281,800	36,480
2018-08-14	36,000	36,430	35,930	36,060	186,100	36,060
2018-08-13	37,170	37,440	35,680	35,740	267,200	35,740
2018-08-10	38,390	38,390	37,570	37,840	283,100	37,840
2018-08-09	38,770	38,840	38,040	38,640	323,100	38,640
2018-08-08	37,110	38,420	37,010	38,290	265,000	38,290
2018-08-07	36,610	37,180	36,410	37,160	135,400	37,160
2018-08-06	37,060	37,660	36,720	36,790	263,700	36,790
2018-08-03	37,140	37,400	36,750	37,060	137,700	37,060
2018-08-02	38,260	38,260	36,820	37,070	217,300	37,070
2018-08-01	38,140	38,310	37,810	37,890	162,100	37,890
2018-07-31	37,300	37,910	36,790	37,480	215,400	37,480
2018-07-30	37,810	37,880	37,280	37,340	125,200	37,340
2018-07-27	37,400	38,220	37,150	38,180	246,100	38,180
2018-07-26	37,900	38,040	36,730	36,970	248,900	36,970
2018-07-25	36,850	37,330	36,740	37,320	223,100	37,320
2018-07-24	36,140	36,610	36,090	36,510	196,800	36,510
2018-07-23	35,520	36,110	35,420	35,820	238,200	35,820
2018-07-20	36,000	36,110	35,460	35,670	326,200	35,670
2018-07-19	36,100	36,710	35,960	36,030	283,100	36,030
2018-07-18	36,530	36,530	35,930	36,000	259,800	36,000
2018-07-17	36,320	36,640	35,690	35,820	511,700	35,820
2018-07-13	38,620	39,180	37,150	37,470	316,200	37,470
2018-07-12	37,800	38,170	36,940	37,980	228,400	37,980
2018-07-11	38,390	38,390	37,130	37,710	209,100	37,710
2018-07-10	38,550	39,170	38,200	38,710	182,300	38,710
2018-07-09	37,880	37,920	37,240	37,850	205,800	37,850
2018-07-06	36,980	37,480	36,650	37,370	376,200	37,370
2018-07-05	37,160	37,940	36,430	36,640	474,700	36,640
2018-07-04	39,030	39,250	36,990	37,730	566,700	37,730
2018-07-03	40,360	40,630	39,690	40,110	275,300	40,110
2018-07-02	40,630	41,200	40,190	40,260	219,300	40,260
2018-06-29	41,080	41,290	40,220	40,630	268,400	40,630
2018-06-28	41,500	42,280	41,030	41,420	278,100	41,420
2018-06-27	43,670	43,990	41,700	41,780	345,000	41,780
2018-06-26	41,560	42,720	41,530	42,610	236,200	42,610
2018-06-25	42,810	42,940	41,890	41,960	295,900	41,960
2018-06-22	41,080	42,610	40,950	42,500	408,900	42,500
2018-06-21	41,000	41,870	41,000	41,590	487,900	41,590
2018-06-20	38,530	40,550	38,310	40,500	504,900	40,500
2018-06-19	37,700	38,910	37,600	38,500	421,000	38,500
2018-06-18	38,930	38,960	37,630	37,970	257,400	37,970
2018-06-15	40,310	40,320	39,060	39,150	321,600	39,150
2018-06-14	40,440	40,660	40,000	40,010	214,300	40,010
2018-06-13	41,220	41,580	40,570	40,840	239,100	40,840
2018-06-12	41,920	41,930	40,620	40,860	229,900	40,860
2018-06-11	41,770	41,970	41,440	41,870	85,500	41,870
2018-06-08	41,850	42,430	41,710	41,830	203,900	41,830
2018-06-07	42,500	42,900	42,080	42,080	167,200	42,080
2018-06-06	42,690	43,030	42,170	42,180	169,900	42,180
2018-06-05	42,620	43,270	42,000	42,300	155,500	42,300
2018-06-04	42,000	42,570	41,690	42,470	162,000	42,470
2018-06-01	41,280	41,770	41,150	41,200	158,000	41,200
2018-05-31	42,080	42,220	40,940	41,430	312,200	41,430
2018-05-30	42,000	42,330	41,690	41,840	185,200	41,840
2018-05-29	43,300	43,300	42,480	42,890	104,000	42,890
2018-05-28	43,430	43,970	43,340	43,430	101,800	43,430
2018-05-25	43,080	43,970	43,080	43,100	182,200	43,100
2018-05-24	44,300	44,480	43,000	43,080	231,700	43,080
2018-05-23	44,800	44,810	44,220	44,330	204,200	44,330
2018-05-22	45,000	45,580	44,560	45,190	216,100	45,190
2018-05-21	44,300	45,490	44,210	45,350	320,800	45,350
2018-05-18	42,700	44,180	42,590	43,980	419,000	43,980
2018-05-17	42,500	42,900	41,990	42,210	164,200	42,210
2018-05-16	42,980	43,710	42,110	42,130	362,800	42,130
2018-05-15	43,080	43,160	42,310	42,340	159,600	42,340
2018-05-14	42,950	43,200	42,250	42,530	186,200	42,530
2018-05-11	42,050	43,070	41,960	43,040	172,700	43,040
2018-05-10	42,000	42,310	41,460	41,600	134,700	41,600
2018-05-09	42,350	42,730	41,820	41,910	176,100	41,910
2018-05-08	42,200	42,550	42,180	42,540	176,000	42,540
2018-05-07	41,300	41,700	40,710	41,700	144,300	41,700
2018-05-02	41,180	41,860	41,160	41,280	155,000	41,280
2018-05-01	41,500	41,700	40,910	41,180	223,000	41,180
2018-04-27	41,700	42,060	40,420	41,720	313,600	41,720
2018-04-26	42,850	43,230	42,470	42,780	190,200	42,780
2018-04-25	43,140	43,300	41,960	42,210	274,200	42,210
2018-04-24	43,300	44,100	43,230	44,090	201,300	44,090
2018-04-23	42,470	42,670	41,960	42,600	109,200	42,600
2018-04-20	42,680	42,850	41,900	42,360	183,800	42,360
2018-04-19	43,690	44,080	43,130	43,250	202,300	43,250
2018-04-18	42,070	43,580	42,060	43,470	187,700	43,470
2018-04-17	42,150	42,420	41,910	41,930	117,800	41,930
2018-04-16	42,750	42,900	41,990	42,150	136,600	42,150
2018-04-13	42,310	43,230	42,280	42,830	248,000	42,830
2018-04-12	42,030	42,030	41,210	41,330	156,000	41,330
2018-04-11	42,030	42,610	41,800	42,030	210,000	42,030
2018-04-10	39,430	42,170	39,250	41,210	397,400	41,210
2018-04-09	40,710	40,710	39,700	40,110	348,700	40,110
2018-04-06	41,620	41,640	41,020	41,030	191,200	41,030
2018-04-05	41,970	41,980	40,620	41,250	261,500	41,250
2018-04-04	42,770	42,790	40,970	41,320	236,800	41,320
2018-04-03	42,010	42,450	41,390	42,070	225,100	42,070
2018-03-30	43,220	43,270	42,660	43,070	149,500	43,070
2018-03-29	43,000	43,090	42,140	42,590	188,800	42,590
2018-03-28	42,520	42,730	42,140	42,630	245,200	42,630
2018-03-27	43,150	43,600	42,500	43,600	328,900	43,600
2018-03-26	40,950	42,580	40,770	42,560	391,900	42,560
2018-03-23	43,860	44,040	41,360	41,460	501,900	41,460
2018-03-22	43,960	45,330	43,900	45,260	241,300	45,260
2018-03-20	44,460	44,660	43,900	44,320	219,700	44,320
2018-03-19	45,000	45,350	44,620	44,990	252,800	44,990
2018-03-16	45,820	45,840	45,000	45,130	165,800	45,130
2018-03-15	45,010	45,700	44,830	45,680	185,500	45,680
2018-03-14	45,430	45,590	44,940	45,300	348,100	45,300
2018-03-13	45,640	46,500	45,450	46,500	243,300	46,500
2018-03-12	45,800	45,830	45,280	45,630	241,800	45,630
2018-03-09	44,600	44,950	43,860	44,400	352,000	44,400
2018-03-08	43,210	44,040	43,150	43,510	311,200	43,510
2018-03-07	43,130	43,590	42,330	42,350	225,300	42,350
2018-03-06	43,680	44,620	43,680	43,830	226,100	43,830
2018-03-05	43,120	43,210	42,410	43,000	152,700	43,000
2018-03-02	42,400	43,800	42,400	43,440	249,400	43,440
2018-03-01	43,830	44,310	43,560	43,800	290,000	43,800
2018-02-28	45,950	46,350	45,030	45,030	341,400	45,030
2018-02-27	46,120	46,880	46,000	46,650	227,900	46,650
2018-02-26	46,250	46,260	45,450	46,110	166,400	46,110
2018-02-23	45,250	46,060	44,880	45,880	207,000	45,880
2018-02-22	46,200	46,210	45,360	45,600	269,600	45,600
2018-02-21	45,900	47,040	45,460	46,400	293,400	46,400
2018-02-20	46,700	46,910	45,610	45,780	199,400	45,780
2018-02-19	45,910	47,300	45,410	47,280	266,300	47,280
2018-02-16	45,560	46,030	44,900	45,540	255,000	45,540
2018-02-15	44,270	45,180	44,080	44,890	293,600	44,890
2018-02-14	44,700	45,040	43,220	43,570	405,100	43,570
2018-02-13	46,550	46,570	44,590	44,610	409,300	44,610
2018-02-09	45,950	46,190	44,870	45,850	432,900	45,850
2018-02-08	47,710	49,980	46,980	47,550	676,300	47,550
2018-02-07	51,070	52,630	49,650	49,650	373,600	49,650
2018-02-06	48,460	49,970	48,130	49,460	499,900	49,460
2018-02-05	53,530	53,860	52,680	52,860	324,800	52,860
2018-02-02	54,890	55,320	54,370	54,990	213,400	54,990
2018-02-01	53,750	54,850	53,600	54,820	171,500	54,820
2018-01-31	53,580	54,750	53,500	53,520	256,300	53,520
2018-01-30	55,320	55,440	53,700	53,960	238,000	53,960
2018-01-29	54,710	55,540	54,400	55,460	301,900	55,460
2018-01-26	54,420	54,910	54,330	54,710	281,300	54,710
2018-01-25	53,950	54,780	53,460	54,550	250,600	54,550
2018-01-24	54,500	54,990	54,330	54,630	259,000	54,630
2018-01-23	54,940	55,410	54,530	55,010	253,600	55,010
2018-01-22	54,510	55,290	54,240	55,270	289,200	55,270
2018-01-19	54,390	55,350	54,170	55,200	210,000	55,200
2018-01-18	55,480	55,830	54,330	54,390	433,100	54,390
2018-01-17	52,970	54,810	52,840	54,800	404,300	54,800
2018-01-16	51,600	53,270	51,450	53,270	240,500	53,270
2018-01-15	52,000	52,400	51,140	51,450	170,700	51,450
2018-01-12	49,980	51,570	49,950	51,570	340,000	51,570
2018-01-11	49,150	49,910	49,020	49,870	215,100	49,870
2018-01-10	49,420	49,950	49,100	49,520	195,400	49,520
2018-01-09	49,620	49,820	49,060	49,790	258,100	49,790
2018-01-05	47,720	49,570	47,720	49,570	346,400	49,570
2018-01-04	47,200	47,720	46,980	47,610	342,700	47,610

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