6273 SMC(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-3050,86050,97049,88050,290111,00050,290
2019-12-2751,33051,35050,71050,89079,70050,890
2019-12-2650,92051,16050,77051,05077,40051,050
2019-12-2550,41050,93050,41050,88041,10050,880
2019-12-2450,85051,05050,58050,77062,70050,770
2019-12-2351,00051,00050,40050,55079,60050,550
2019-12-2050,93051,10050,63050,700174,30050,700
2019-12-1950,69050,90050,22050,750160,50050,750
2019-12-1851,57051,75050,52050,660162,30050,660
2019-12-1752,38052,38051,23051,430177,60051,430
2019-12-1652,10052,16051,51051,800170,90051,800
2019-12-1351,96052,57051,44052,460286,00052,460
2019-12-1250,31051,56050,11050,960313,80050,960
2019-12-1150,19050,39049,91050,050139,10050,050
2019-12-1049,71050,21049,67050,150193,70050,150
2019-12-0950,43050,58049,70050,000135,60050,000
2019-12-0649,59050,17049,54050,000215,80050,000
2019-12-0550,27050,31049,27049,540180,90049,540
2019-12-0450,10050,27049,72049,970180,30049,970
2019-12-0349,36050,56049,36050,530165,90050,530
2019-12-0249,32050,19049,32049,930205,20049,930
2019-11-2950,61050,67049,60049,610165,00049,610
2019-11-2850,25050,78050,12050,370146,50050,370
2019-11-2749,75050,64049,70050,570226,30050,570
2019-11-2649,30049,99049,25049,590263,90049,590
2019-11-2548,70049,15048,56049,100195,00049,100
2019-11-2248,78048,79048,29048,340211,90048,340
2019-11-2148,63049,17048,23049,170408,20049,170
2019-11-2047,84048,72047,83048,710162,70048,710
2019-11-1949,50049,58048,11048,440336,10048,440
2019-11-1849,55050,16049,47049,870236,30049,870
2019-11-1549,40049,79049,10049,560250,90049,560
2019-11-1450,17050,52049,43049,500256,70049,500
2019-11-1349,16050,57049,06050,450480,90050,450
2019-11-1249,46049,57048,91049,460311,40049,460
2019-11-1149,86049,97049,20049,390171,80049,390
2019-11-0850,65050,67049,38049,860277,30049,860
2019-11-0749,85050,92049,50049,950283,70049,950
2019-11-0650,50050,59049,39049,580240,80049,580
2019-11-0550,12050,95049,81049,940335,70049,940
2019-11-0146,70048,34046,69048,340244,40048,340
2019-10-3147,41047,72046,96047,190258,60047,190
2019-10-3047,50047,50046,43047,250527,00047,250
2019-10-2946,58047,22046,46047,160395,50047,160
2019-10-2846,95047,05046,14046,210354,90046,210
2019-10-2547,01047,37046,91047,210235,80047,210
2019-10-2446,91047,06046,55046,550137,90046,550
2019-10-2345,79046,72045,77046,580264,10046,580
2019-10-2146,29046,50045,82045,970161,40045,970
2019-10-1846,50047,02046,32046,550275,00046,550
2019-10-1746,44046,64046,06046,290295,20046,290
2019-10-1647,38047,81046,39046,730411,20046,730
2019-10-1546,55046,88046,00046,560378,10046,560
2019-10-1146,70046,70045,36046,150310,40046,150
2019-10-1046,18046,61045,66046,460232,50046,460
2019-10-0946,18046,78046,12046,300253,10046,300
2019-10-0846,40047,00046,37046,710277,10046,710
2019-10-0746,16046,68045,83046,070174,80046,070
2019-10-0445,98046,39045,69046,100312,50046,100
2019-10-0345,23045,97044,90045,880285,30045,880
2019-10-0245,64046,25045,38045,930300,50045,930
2019-10-0147,05047,29046,58047,040252,50047,040
2019-09-3045,86046,45045,62046,100365,30046,100
2019-09-2745,17045,94044,93045,920379,00045,920
2019-09-2645,06045,28044,40044,570278,80044,570
2019-09-2544,00044,61043,40044,210331,30044,210
2019-09-2445,55045,66044,92045,250259,30045,250
2019-09-2044,78045,08044,25044,630449,60044,630
2019-09-1946,17046,48045,28045,480329,00045,480
2019-09-1845,45046,69045,45046,350341,30046,350
2019-09-1745,50046,23044,67044,950534,70044,950
2019-09-1347,00047,44046,70047,200359,60047,200
2019-09-1246,39047,13045,88046,660431,80046,660
2019-09-1145,18045,76044,73045,750445,10045,750
2019-09-1044,40044,59043,72044,560288,10044,560
2019-09-0942,20043,76042,20043,610257,30043,610
2019-09-0641,99042,60041,87042,200223,50042,200
2019-09-0540,19041,95040,08041,860286,20041,860
2019-09-0439,70039,96039,63039,630169,60039,630
2019-09-0339,47040,10039,45039,970150,80039,970
2019-09-0239,81040,03039,43039,660122,60039,660
2019-08-3040,00040,33039,93040,140260,90040,140
2019-08-2939,13039,49039,10039,340178,00039,340
2019-08-2839,44039,54038,97039,020186,30039,020
2019-08-2739,81040,31039,57040,070181,40040,070
2019-08-2638,91039,19038,85039,030256,70039,030
2019-08-2340,11040,29039,89040,260112,90040,260
2019-08-2239,84040,27039,58039,970139,50039,970
2019-08-2139,00039,88038,95039,770134,30039,770
2019-08-2039,44039,51039,20039,470127,40039,470
2019-08-1939,45039,76039,28039,320127,30039,320
2019-08-1638,75039,37038,60039,060161,50039,060
2019-08-1538,16039,08038,01039,000289,70039,000
2019-08-1440,45040,45039,00039,420374,30039,420
2019-08-1338,22039,27037,66039,060471,90039,060
2019-08-0937,68037,71037,25037,520221,00037,520
2019-08-0837,20037,35036,80037,010217,80037,010
2019-08-0737,35037,44036,44037,130276,80037,130
2019-08-0635,40037,54035,38037,510317,20037,510
2019-08-0537,40037,49036,44036,800235,40036,800
2019-08-0238,55038,59037,65037,800389,20037,800
2019-08-0139,46039,97039,23039,740161,50039,740
2019-07-3140,12040,34039,59039,860255,90039,860
2019-07-3040,91041,28040,70040,910164,70040,910
2019-07-2940,86041,00040,25040,860145,80040,860
2019-07-2641,47041,66040,78040,860224,60040,860
2019-07-2542,15042,68042,07042,510180,10042,510
2019-07-2441,50042,10041,46042,070249,00042,070
2019-07-2340,66041,39040,55041,220161,10041,220
2019-07-2240,40040,69040,35040,470119,00040,470
2019-07-1939,08040,69039,01040,470310,00040,470
2019-07-1839,45039,57038,86039,000279,90039,000
2019-07-1738,85039,66038,82039,450321,90039,450
2019-07-1638,47039,03038,36038,890357,40038,890
2019-07-1238,60038,60037,84037,850300,00037,850
2019-07-1139,04039,23038,59038,770343,90038,770
2019-07-1039,77039,90039,61039,620219,30039,620
2019-07-0940,82041,00040,35040,400164,00040,400
2019-07-0841,43041,54040,92041,000168,40041,000
2019-07-0541,46041,69041,38041,690134,00041,690
2019-07-0441,20041,51041,07041,460113,90041,460
2019-07-0341,38041,38040,55040,890178,40040,890
2019-07-0241,79041,80041,31041,490241,30041,490
2019-07-0141,11041,85040,93041,850243,40041,850
2019-06-2840,04040,53039,79040,170243,00040,170
2019-06-2739,60040,15039,47040,030190,50040,030
2019-06-2638,79039,16038,75038,900115,30038,900
2019-06-2538,95039,27038,78039,000138,80039,000
2019-06-2439,00039,27038,85039,170170,40039,170
2019-06-2139,15039,36038,86039,000223,30039,000
2019-06-2038,90039,25038,61039,230185,40039,230
2019-06-1938,93039,70038,74038,970298,80038,970
2019-06-1838,00038,20037,66037,760242,50037,760
2019-06-1737,46037,67037,21037,500185,20037,500
2019-06-1437,98038,11037,76037,870166,70037,870
2019-06-1337,66038,11037,62037,790230,30037,790
2019-06-1238,12038,62037,93038,360269,70038,360
2019-06-1137,80038,11037,70038,000214,50038,000
2019-06-1037,68037,83037,10037,750326,50037,750
2019-06-0736,47036,79036,23036,700165,00036,700
2019-06-0636,79036,89036,18036,290267,10036,290
2019-06-0537,44037,52036,82036,990417,20036,990
2019-06-0435,00035,74034,88035,660266,70035,660
2019-06-0335,37035,61035,16035,270305,20035,270
2019-05-3135,90036,26035,72035,770280,40035,770
2019-05-3036,89036,89036,08036,700192,50036,700
2019-05-2936,20036,49035,87036,410314,00036,410
2019-05-2836,33037,03036,14036,930229,10036,930
2019-05-2736,69036,97036,39036,420202,70036,420
2019-05-2435,87036,96035,79036,790255,60036,790
2019-05-2336,70036,80036,05036,100245,50036,100
2019-05-2237,65037,76036,87037,010299,50037,010
2019-05-2136,63037,42035,77036,870507,80036,870
2019-05-2038,65038,78037,28037,390313,00037,390
2019-05-1740,08040,08039,28039,350210,10039,350
2019-05-1641,50041,50039,11039,470271,70039,470
2019-05-1539,50040,23039,14040,010261,30040,010
2019-05-1438,28039,31038,18039,130317,60039,130
2019-05-1340,62040,90039,59039,680317,20039,680
2019-05-1040,60042,04040,42041,270293,70041,270
2019-05-0940,87041,48040,77040,780286,20040,780
2019-05-0841,01041,95040,73041,570292,30041,570
2019-05-0744,66044,67041,82041,960631,70041,960
2019-04-2645,66046,06045,32046,060371,70046,060
2019-04-2545,40045,76045,07045,510180,90045,510
2019-04-2445,69046,24045,38045,710290,10045,710
2019-04-2345,30045,54044,51045,420251,60045,420
2019-04-2245,80045,94045,12045,530212,40045,530
2019-04-1945,71045,90045,29045,590310,40045,590
2019-04-1845,80046,10045,68045,800241,10045,800
2019-04-1746,00046,69045,67045,700262,80045,700
2019-04-1644,86045,62044,75045,570177,10045,570
2019-04-1545,42045,77045,28045,370405,60045,370
2019-04-1243,65044,16043,40044,020308,70044,020
2019-04-1143,27044,32043,15044,040358,20044,040
2019-04-1042,40043,36042,24043,210245,40043,210
2019-04-0943,17043,43042,65042,900367,50042,900
2019-04-0843,34043,66043,16043,410207,90043,410
2019-04-0543,25043,85043,15043,550185,60043,550
2019-04-0443,50043,91043,04043,510380,60043,510
2019-04-0342,59043,50042,56043,360407,00043,360
2019-04-0242,54042,86042,15042,350356,60042,350
2019-04-0142,23042,28041,74041,850448,00041,850
2019-03-2941,97042,05041,40041,530213,20041,530
2019-03-2841,80042,02041,35041,840356,20041,840
2019-03-2742,00042,56041,58042,500378,60042,500
2019-03-2641,17041,88040,76041,850408,20041,850
2019-03-2539,90040,13039,82040,050366,10040,050
2019-03-2240,04041,52040,04040,960517,40040,960
2019-03-2038,87039,50038,73039,490240,20039,490
2019-03-1939,02039,33038,71039,020184,70039,020
2019-03-1838,31039,28038,27039,120326,10039,120
2019-03-1538,01039,01038,00038,420486,40038,420
2019-03-1437,82038,08037,59037,670275,60037,670
2019-03-1337,37037,91037,08037,170226,50037,170
2019-03-1237,40038,13037,25037,750407,30037,750
2019-03-1136,23036,50035,68036,230289,20036,230
2019-03-0837,04037,45036,40036,590335,80036,590
2019-03-0738,29038,30037,50037,740252,40037,740
2019-03-0638,51038,98038,41038,840161,60038,840
2019-03-0538,75039,18038,52039,000154,70039,000
2019-03-0439,51039,70038,72039,360305,00039,360
2019-03-0138,60039,03037,98038,610401,30038,610
2019-02-2839,22039,34038,43038,750310,00038,750
2019-02-2740,37040,52039,54039,710271,50039,710
2019-02-2641,25041,63039,96040,560408,50040,560
2019-02-2540,20041,56040,20041,230433,70041,230
2019-02-2239,60039,82039,20039,790263,10039,790
2019-02-2139,42039,53038,64038,990204,80038,990
2019-02-2040,04040,10039,11039,410263,60039,410
2019-02-1939,15040,08038,74040,000245,80040,000
2019-02-1840,31040,35039,17039,250243,10039,250
2019-02-1539,58040,03039,12039,140295,90039,140
2019-02-1440,49040,93039,97040,490290,70040,490
2019-02-1340,00040,50039,68040,240319,20040,240
2019-02-1238,00040,21037,50040,000576,40040,000
2019-02-0837,92037,99036,02036,600295,20036,600
2019-02-0738,37038,80038,02038,620276,50038,620
2019-02-0637,86038,69037,73038,420352,30038,420
2019-02-0537,33037,82037,24037,760403,30037,760
2019-02-0435,65036,87035,56036,700289,80036,700
2019-02-0136,08037,55036,03036,320420,30036,320
2019-01-3136,19036,20035,13035,730295,80035,730
2019-01-3035,93036,07035,38035,490198,40035,490
2019-01-2936,19036,34035,19035,630190,80035,630
2019-01-2836,25036,91036,19036,700169,40036,700
2019-01-2534,65036,63034,51036,470349,70036,470
2019-01-2434,01034,97033,97034,680246,60034,680
2019-01-2334,63035,19034,24034,630264,20034,630
2019-01-2235,82036,14034,94035,190229,40035,190
2019-01-2136,21036,39035,73035,980243,80035,980
2019-01-1835,16035,99034,87035,580401,00035,580
2019-01-1736,33036,84035,81035,950204,90035,950
2019-01-1636,50036,91036,21036,320265,00036,320
2019-01-1535,05036,59034,73036,530278,20036,530
2019-01-1134,38035,18034,38034,750231,40034,750
2019-01-1034,00034,21033,44033,960186,90033,960
2019-01-0934,39034,63033,85034,450303,00034,450
2019-01-0833,87034,49033,61034,150293,90034,150
2019-01-0732,95033,76032,77033,000293,60033,000
2019-01-0432,25032,25030,82031,460434,60031,460

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