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
2019-12-30	50,860	50,970	49,880	50,290	111,000	50,290
2019-12-27	51,330	51,350	50,710	50,890	79,700	50,890
2019-12-26	50,920	51,160	50,770	51,050	77,400	51,050
2019-12-25	50,410	50,930	50,410	50,880	41,100	50,880
2019-12-24	50,850	51,050	50,580	50,770	62,700	50,770
2019-12-23	51,000	51,000	50,400	50,550	79,600	50,550
2019-12-20	50,930	51,100	50,630	50,700	174,300	50,700
2019-12-19	50,690	50,900	50,220	50,750	160,500	50,750
2019-12-18	51,570	51,750	50,520	50,660	162,300	50,660
2019-12-17	52,380	52,380	51,230	51,430	177,600	51,430
2019-12-16	52,100	52,160	51,510	51,800	170,900	51,800
2019-12-13	51,960	52,570	51,440	52,460	286,000	52,460
2019-12-12	50,310	51,560	50,110	50,960	313,800	50,960
2019-12-11	50,190	50,390	49,910	50,050	139,100	50,050
2019-12-10	49,710	50,210	49,670	50,150	193,700	50,150
2019-12-09	50,430	50,580	49,700	50,000	135,600	50,000
2019-12-06	49,590	50,170	49,540	50,000	215,800	50,000
2019-12-05	50,270	50,310	49,270	49,540	180,900	49,540
2019-12-04	50,100	50,270	49,720	49,970	180,300	49,970
2019-12-03	49,360	50,560	49,360	50,530	165,900	50,530
2019-12-02	49,320	50,190	49,320	49,930	205,200	49,930
2019-11-29	50,610	50,670	49,600	49,610	165,000	49,610
2019-11-28	50,250	50,780	50,120	50,370	146,500	50,370
2019-11-27	49,750	50,640	49,700	50,570	226,300	50,570
2019-11-26	49,300	49,990	49,250	49,590	263,900	49,590
2019-11-25	48,700	49,150	48,560	49,100	195,000	49,100
2019-11-22	48,780	48,790	48,290	48,340	211,900	48,340
2019-11-21	48,630	49,170	48,230	49,170	408,200	49,170
2019-11-20	47,840	48,720	47,830	48,710	162,700	48,710
2019-11-19	49,500	49,580	48,110	48,440	336,100	48,440
2019-11-18	49,550	50,160	49,470	49,870	236,300	49,870
2019-11-15	49,400	49,790	49,100	49,560	250,900	49,560
2019-11-14	50,170	50,520	49,430	49,500	256,700	49,500
2019-11-13	49,160	50,570	49,060	50,450	480,900	50,450
2019-11-12	49,460	49,570	48,910	49,460	311,400	49,460
2019-11-11	49,860	49,970	49,200	49,390	171,800	49,390
2019-11-08	50,650	50,670	49,380	49,860	277,300	49,860
2019-11-07	49,850	50,920	49,500	49,950	283,700	49,950
2019-11-06	50,500	50,590	49,390	49,580	240,800	49,580
2019-11-05	50,120	50,950	49,810	49,940	335,700	49,940
2019-11-01	46,700	48,340	46,690	48,340	244,400	48,340
2019-10-31	47,410	47,720	46,960	47,190	258,600	47,190
2019-10-30	47,500	47,500	46,430	47,250	527,000	47,250
2019-10-29	46,580	47,220	46,460	47,160	395,500	47,160
2019-10-28	46,950	47,050	46,140	46,210	354,900	46,210
2019-10-25	47,010	47,370	46,910	47,210	235,800	47,210
2019-10-24	46,910	47,060	46,550	46,550	137,900	46,550
2019-10-23	45,790	46,720	45,770	46,580	264,100	46,580
2019-10-21	46,290	46,500	45,820	45,970	161,400	45,970
2019-10-18	46,500	47,020	46,320	46,550	275,000	46,550
2019-10-17	46,440	46,640	46,060	46,290	295,200	46,290
2019-10-16	47,380	47,810	46,390	46,730	411,200	46,730
2019-10-15	46,550	46,880	46,000	46,560	378,100	46,560
2019-10-11	46,700	46,700	45,360	46,150	310,400	46,150
2019-10-10	46,180	46,610	45,660	46,460	232,500	46,460
2019-10-09	46,180	46,780	46,120	46,300	253,100	46,300
2019-10-08	46,400	47,000	46,370	46,710	277,100	46,710
2019-10-07	46,160	46,680	45,830	46,070	174,800	46,070
2019-10-04	45,980	46,390	45,690	46,100	312,500	46,100
2019-10-03	45,230	45,970	44,900	45,880	285,300	45,880
2019-10-02	45,640	46,250	45,380	45,930	300,500	45,930
2019-10-01	47,050	47,290	46,580	47,040	252,500	47,040
2019-09-30	45,860	46,450	45,620	46,100	365,300	46,100
2019-09-27	45,170	45,940	44,930	45,920	379,000	45,920
2019-09-26	45,060	45,280	44,400	44,570	278,800	44,570
2019-09-25	44,000	44,610	43,400	44,210	331,300	44,210
2019-09-24	45,550	45,660	44,920	45,250	259,300	45,250
2019-09-20	44,780	45,080	44,250	44,630	449,600	44,630
2019-09-19	46,170	46,480	45,280	45,480	329,000	45,480
2019-09-18	45,450	46,690	45,450	46,350	341,300	46,350
2019-09-17	45,500	46,230	44,670	44,950	534,700	44,950
2019-09-13	47,000	47,440	46,700	47,200	359,600	47,200
2019-09-12	46,390	47,130	45,880	46,660	431,800	46,660
2019-09-11	45,180	45,760	44,730	45,750	445,100	45,750
2019-09-10	44,400	44,590	43,720	44,560	288,100	44,560
2019-09-09	42,200	43,760	42,200	43,610	257,300	43,610
2019-09-06	41,990	42,600	41,870	42,200	223,500	42,200
2019-09-05	40,190	41,950	40,080	41,860	286,200	41,860
2019-09-04	39,700	39,960	39,630	39,630	169,600	39,630
2019-09-03	39,470	40,100	39,450	39,970	150,800	39,970
2019-09-02	39,810	40,030	39,430	39,660	122,600	39,660
2019-08-30	40,000	40,330	39,930	40,140	260,900	40,140
2019-08-29	39,130	39,490	39,100	39,340	178,000	39,340
2019-08-28	39,440	39,540	38,970	39,020	186,300	39,020
2019-08-27	39,810	40,310	39,570	40,070	181,400	40,070
2019-08-26	38,910	39,190	38,850	39,030	256,700	39,030
2019-08-23	40,110	40,290	39,890	40,260	112,900	40,260
2019-08-22	39,840	40,270	39,580	39,970	139,500	39,970
2019-08-21	39,000	39,880	38,950	39,770	134,300	39,770
2019-08-20	39,440	39,510	39,200	39,470	127,400	39,470
2019-08-19	39,450	39,760	39,280	39,320	127,300	39,320
2019-08-16	38,750	39,370	38,600	39,060	161,500	39,060
2019-08-15	38,160	39,080	38,010	39,000	289,700	39,000
2019-08-14	40,450	40,450	39,000	39,420	374,300	39,420
2019-08-13	38,220	39,270	37,660	39,060	471,900	39,060
2019-08-09	37,680	37,710	37,250	37,520	221,000	37,520
2019-08-08	37,200	37,350	36,800	37,010	217,800	37,010
2019-08-07	37,350	37,440	36,440	37,130	276,800	37,130
2019-08-06	35,400	37,540	35,380	37,510	317,200	37,510
2019-08-05	37,400	37,490	36,440	36,800	235,400	36,800
2019-08-02	38,550	38,590	37,650	37,800	389,200	37,800
2019-08-01	39,460	39,970	39,230	39,740	161,500	39,740
2019-07-31	40,120	40,340	39,590	39,860	255,900	39,860
2019-07-30	40,910	41,280	40,700	40,910	164,700	40,910
2019-07-29	40,860	41,000	40,250	40,860	145,800	40,860
2019-07-26	41,470	41,660	40,780	40,860	224,600	40,860
2019-07-25	42,150	42,680	42,070	42,510	180,100	42,510
2019-07-24	41,500	42,100	41,460	42,070	249,000	42,070
2019-07-23	40,660	41,390	40,550	41,220	161,100	41,220
2019-07-22	40,400	40,690	40,350	40,470	119,000	40,470
2019-07-19	39,080	40,690	39,010	40,470	310,000	40,470
2019-07-18	39,450	39,570	38,860	39,000	279,900	39,000
2019-07-17	38,850	39,660	38,820	39,450	321,900	39,450
2019-07-16	38,470	39,030	38,360	38,890	357,400	38,890
2019-07-12	38,600	38,600	37,840	37,850	300,000	37,850
2019-07-11	39,040	39,230	38,590	38,770	343,900	38,770
2019-07-10	39,770	39,900	39,610	39,620	219,300	39,620
2019-07-09	40,820	41,000	40,350	40,400	164,000	40,400
2019-07-08	41,430	41,540	40,920	41,000	168,400	41,000
2019-07-05	41,460	41,690	41,380	41,690	134,000	41,690
2019-07-04	41,200	41,510	41,070	41,460	113,900	41,460
2019-07-03	41,380	41,380	40,550	40,890	178,400	40,890
2019-07-02	41,790	41,800	41,310	41,490	241,300	41,490
2019-07-01	41,110	41,850	40,930	41,850	243,400	41,850
2019-06-28	40,040	40,530	39,790	40,170	243,000	40,170
2019-06-27	39,600	40,150	39,470	40,030	190,500	40,030
2019-06-26	38,790	39,160	38,750	38,900	115,300	38,900
2019-06-25	38,950	39,270	38,780	39,000	138,800	39,000
2019-06-24	39,000	39,270	38,850	39,170	170,400	39,170
2019-06-21	39,150	39,360	38,860	39,000	223,300	39,000
2019-06-20	38,900	39,250	38,610	39,230	185,400	39,230
2019-06-19	38,930	39,700	38,740	38,970	298,800	38,970
2019-06-18	38,000	38,200	37,660	37,760	242,500	37,760
2019-06-17	37,460	37,670	37,210	37,500	185,200	37,500
2019-06-14	37,980	38,110	37,760	37,870	166,700	37,870
2019-06-13	37,660	38,110	37,620	37,790	230,300	37,790
2019-06-12	38,120	38,620	37,930	38,360	269,700	38,360
2019-06-11	37,800	38,110	37,700	38,000	214,500	38,000
2019-06-10	37,680	37,830	37,100	37,750	326,500	37,750
2019-06-07	36,470	36,790	36,230	36,700	165,000	36,700
2019-06-06	36,790	36,890	36,180	36,290	267,100	36,290
2019-06-05	37,440	37,520	36,820	36,990	417,200	36,990
2019-06-04	35,000	35,740	34,880	35,660	266,700	35,660
2019-06-03	35,370	35,610	35,160	35,270	305,200	35,270
2019-05-31	35,900	36,260	35,720	35,770	280,400	35,770
2019-05-30	36,890	36,890	36,080	36,700	192,500	36,700
2019-05-29	36,200	36,490	35,870	36,410	314,000	36,410
2019-05-28	36,330	37,030	36,140	36,930	229,100	36,930
2019-05-27	36,690	36,970	36,390	36,420	202,700	36,420
2019-05-24	35,870	36,960	35,790	36,790	255,600	36,790
2019-05-23	36,700	36,800	36,050	36,100	245,500	36,100
2019-05-22	37,650	37,760	36,870	37,010	299,500	37,010
2019-05-21	36,630	37,420	35,770	36,870	507,800	36,870
2019-05-20	38,650	38,780	37,280	37,390	313,000	37,390
2019-05-17	40,080	40,080	39,280	39,350	210,100	39,350
2019-05-16	41,500	41,500	39,110	39,470	271,700	39,470
2019-05-15	39,500	40,230	39,140	40,010	261,300	40,010
2019-05-14	38,280	39,310	38,180	39,130	317,600	39,130
2019-05-13	40,620	40,900	39,590	39,680	317,200	39,680
2019-05-10	40,600	42,040	40,420	41,270	293,700	41,270
2019-05-09	40,870	41,480	40,770	40,780	286,200	40,780
2019-05-08	41,010	41,950	40,730	41,570	292,300	41,570
2019-05-07	44,660	44,670	41,820	41,960	631,700	41,960
2019-04-26	45,660	46,060	45,320	46,060	371,700	46,060
2019-04-25	45,400	45,760	45,070	45,510	180,900	45,510
2019-04-24	45,690	46,240	45,380	45,710	290,100	45,710
2019-04-23	45,300	45,540	44,510	45,420	251,600	45,420
2019-04-22	45,800	45,940	45,120	45,530	212,400	45,530
2019-04-19	45,710	45,900	45,290	45,590	310,400	45,590
2019-04-18	45,800	46,100	45,680	45,800	241,100	45,800
2019-04-17	46,000	46,690	45,670	45,700	262,800	45,700
2019-04-16	44,860	45,620	44,750	45,570	177,100	45,570
2019-04-15	45,420	45,770	45,280	45,370	405,600	45,370
2019-04-12	43,650	44,160	43,400	44,020	308,700	44,020
2019-04-11	43,270	44,320	43,150	44,040	358,200	44,040
2019-04-10	42,400	43,360	42,240	43,210	245,400	43,210
2019-04-09	43,170	43,430	42,650	42,900	367,500	42,900
2019-04-08	43,340	43,660	43,160	43,410	207,900	43,410
2019-04-05	43,250	43,850	43,150	43,550	185,600	43,550
2019-04-04	43,500	43,910	43,040	43,510	380,600	43,510
2019-04-03	42,590	43,500	42,560	43,360	407,000	43,360
2019-04-02	42,540	42,860	42,150	42,350	356,600	42,350
2019-04-01	42,230	42,280	41,740	41,850	448,000	41,850
2019-03-29	41,970	42,050	41,400	41,530	213,200	41,530
2019-03-28	41,800	42,020	41,350	41,840	356,200	41,840
2019-03-27	42,000	42,560	41,580	42,500	378,600	42,500
2019-03-26	41,170	41,880	40,760	41,850	408,200	41,850
2019-03-25	39,900	40,130	39,820	40,050	366,100	40,050
2019-03-22	40,040	41,520	40,040	40,960	517,400	40,960
2019-03-20	38,870	39,500	38,730	39,490	240,200	39,490
2019-03-19	39,020	39,330	38,710	39,020	184,700	39,020
2019-03-18	38,310	39,280	38,270	39,120	326,100	39,120
2019-03-15	38,010	39,010	38,000	38,420	486,400	38,420
2019-03-14	37,820	38,080	37,590	37,670	275,600	37,670
2019-03-13	37,370	37,910	37,080	37,170	226,500	37,170
2019-03-12	37,400	38,130	37,250	37,750	407,300	37,750
2019-03-11	36,230	36,500	35,680	36,230	289,200	36,230
2019-03-08	37,040	37,450	36,400	36,590	335,800	36,590
2019-03-07	38,290	38,300	37,500	37,740	252,400	37,740
2019-03-06	38,510	38,980	38,410	38,840	161,600	38,840
2019-03-05	38,750	39,180	38,520	39,000	154,700	39,000
2019-03-04	39,510	39,700	38,720	39,360	305,000	39,360
2019-03-01	38,600	39,030	37,980	38,610	401,300	38,610
2019-02-28	39,220	39,340	38,430	38,750	310,000	38,750
2019-02-27	40,370	40,520	39,540	39,710	271,500	39,710
2019-02-26	41,250	41,630	39,960	40,560	408,500	40,560
2019-02-25	40,200	41,560	40,200	41,230	433,700	41,230
2019-02-22	39,600	39,820	39,200	39,790	263,100	39,790
2019-02-21	39,420	39,530	38,640	38,990	204,800	38,990
2019-02-20	40,040	40,100	39,110	39,410	263,600	39,410
2019-02-19	39,150	40,080	38,740	40,000	245,800	40,000
2019-02-18	40,310	40,350	39,170	39,250	243,100	39,250
2019-02-15	39,580	40,030	39,120	39,140	295,900	39,140
2019-02-14	40,490	40,930	39,970	40,490	290,700	40,490
2019-02-13	40,000	40,500	39,680	40,240	319,200	40,240
2019-02-12	38,000	40,210	37,500	40,000	576,400	40,000
2019-02-08	37,920	37,990	36,020	36,600	295,200	36,600
2019-02-07	38,370	38,800	38,020	38,620	276,500	38,620
2019-02-06	37,860	38,690	37,730	38,420	352,300	38,420
2019-02-05	37,330	37,820	37,240	37,760	403,300	37,760
2019-02-04	35,650	36,870	35,560	36,700	289,800	36,700
2019-02-01	36,080	37,550	36,030	36,320	420,300	36,320
2019-01-31	36,190	36,200	35,130	35,730	295,800	35,730
2019-01-30	35,930	36,070	35,380	35,490	198,400	35,490
2019-01-29	36,190	36,340	35,190	35,630	190,800	35,630
2019-01-28	36,250	36,910	36,190	36,700	169,400	36,700
2019-01-25	34,650	36,630	34,510	36,470	349,700	36,470
2019-01-24	34,010	34,970	33,970	34,680	246,600	34,680
2019-01-23	34,630	35,190	34,240	34,630	264,200	34,630
2019-01-22	35,820	36,140	34,940	35,190	229,400	35,190
2019-01-21	36,210	36,390	35,730	35,980	243,800	35,980
2019-01-18	35,160	35,990	34,870	35,580	401,000	35,580
2019-01-17	36,330	36,840	35,810	35,950	204,900	35,950
2019-01-16	36,500	36,910	36,210	36,320	265,000	36,320
2019-01-15	35,050	36,590	34,730	36,530	278,200	36,530
2019-01-11	34,380	35,180	34,380	34,750	231,400	34,750
2019-01-10	34,000	34,210	33,440	33,960	186,900	33,960
2019-01-09	34,390	34,630	33,850	34,450	303,000	34,450
2019-01-08	33,870	34,490	33,610	34,150	293,900	34,150
2019-01-07	32,950	33,760	32,770	33,000	293,600	33,000
2019-01-04	32,250	32,250	30,820	31,460	434,600	31,460

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

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