6273 SMC(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	63,670	63,940	62,490	62,950	177,300	62,950
2020-12-29	63,150	64,240	63,150	64,170	115,300	64,170
2020-12-28	63,000	63,380	62,870	63,290	107,200	63,290
2020-12-25	63,060	63,080	62,520	62,730	54,500	62,730
2020-12-24	63,540	63,870	62,820	63,080	85,700	63,080
2020-12-23	62,790	63,560	62,410	63,360	115,700	63,360
2020-12-22	63,010	63,570	62,380	62,630	104,900	62,630
2020-12-21	64,080	64,350	62,820	63,540	124,600	63,540
2020-12-18	64,100	64,580	63,410	63,840	153,900	63,840
2020-12-17	64,430	64,430	63,650	64,050	210,100	64,050
2020-12-16	64,870	65,340	64,050	64,320	128,200	64,320
2020-12-15	65,130	65,180	64,610	64,770	104,300	64,770
2020-12-14	65,880	66,370	65,120	65,130	172,900	65,130
2020-12-11	65,610	65,900	64,690	65,090	135,200	65,090
2020-12-10	66,330	66,480	65,200	65,550	135,300	65,550
2020-12-09	65,470	66,650	65,270	66,330	131,700	66,330
2020-12-08	63,980	64,930	63,710	64,860	109,200	64,860
2020-12-07	65,370	65,600	64,410	64,510	102,400	64,510
2020-12-04	64,840	65,450	64,250	64,830	137,900	64,830
2020-12-03	65,690	66,220	65,090	65,490	121,900	65,490
2020-12-02	66,450	67,160	65,720	65,990	193,100	65,990
2020-12-01	66,800	67,460	66,370	66,590	175,600	66,590
2020-11-30	67,650	67,800	65,810	66,320	306,400	66,320
2020-11-27	66,190	67,040	65,760	66,660	200,900	66,660
2020-11-26	64,420	66,180	64,120	65,900	170,000	65,900
2020-11-25	63,850	65,440	63,740	64,780	271,000	64,780
2020-11-24	61,500	63,400	61,410	63,030	283,100	63,030
2020-11-20	60,580	60,780	60,010	60,250	200,200	60,250
2020-11-19	58,700	60,660	58,430	60,580	313,900	60,580
2020-11-18	58,100	58,800	57,810	58,160	167,600	58,160
2020-11-17	60,070	60,100	58,150	58,500	260,600	58,500
2020-11-16	58,990	60,290	58,850	60,000	254,400	60,000
2020-11-13	62,430	62,430	60,060	60,450	257,500	60,450
2020-11-12	61,880	62,520	61,550	62,370	193,300	62,370
2020-11-11	61,300	61,410	59,970	61,280	216,600	61,280
2020-11-10	61,800	62,150	59,910	60,300	231,900	60,300
2020-11-09	59,680	60,870	59,460	60,680	216,600	60,680
2020-11-06	58,210	58,840	58,000	58,770	172,200	58,770
2020-11-05	57,840	58,620	57,510	58,500	209,100	58,500
2020-11-04	57,170	57,650	56,560	57,370	190,600	57,370
2020-11-02	55,400	56,440	55,240	56,270	191,900	56,270
2020-10-30	57,740	57,800	55,070	55,300	278,300	55,300
2020-10-29	56,000	56,610	55,730	56,600	127,100	56,600
2020-10-28	55,630	56,750	55,630	56,590	94,500	56,590
2020-10-27	55,690	56,160	55,140	56,160	116,700	56,160
2020-10-26	56,550	56,840	56,170	56,350	76,800	56,350
2020-10-23	56,870	57,200	55,890	56,770	152,800	56,770
2020-10-22	56,890	57,270	56,200	57,260	167,800	57,260
2020-10-21	58,480	58,840	57,350	57,390	155,000	57,390
2020-10-20	57,310	57,870	57,120	57,870	107,600	57,870
2020-10-19	57,780	58,290	57,410	57,990	123,500	57,990
2020-10-16	57,840	58,090	57,220	57,520	142,200	57,520
2020-10-15	58,770	58,780	57,660	57,840	169,400	57,840
2020-10-14	59,510	59,820	59,180	59,270	150,300	59,270
2020-10-13	58,370	59,670	58,170	59,570	250,600	59,570
2020-10-12	57,790	58,240	57,360	57,600	80,100	57,600
2020-10-09	58,590	58,830	57,610	58,080	120,100	58,080
2020-10-08	58,000	58,320	57,680	58,310	121,300	58,310
2020-10-07	57,790	58,000	57,330	57,900	132,700	57,900
2020-10-06	57,020	57,590	56,590	57,540	155,400	57,540
2020-10-05	57,440	57,700	56,670	56,800	115,600	56,800
2020-10-02	58,550	58,780	56,610	56,980	241,700	56,980
2020-09-30	59,610	60,040	58,440	58,460	199,800	58,460
2020-09-29	58,680	60,100	58,480	59,610	176,300	59,610
2020-09-28	57,800	58,890	57,510	58,540	230,600	58,540
2020-09-25	57,120	57,470	56,710	57,080	212,100	57,080
2020-09-24	57,630	57,760	56,410	56,700	220,900	56,700
2020-09-23	58,100	58,690	57,810	58,120	193,500	58,120
2020-09-18	57,390	58,260	57,390	58,260	223,700	58,260
2020-09-17	57,080	57,220	56,860	57,200	141,700	57,200
2020-09-16	56,880	57,380	56,660	57,090	135,500	57,090
2020-09-15	57,010	57,540	56,870	57,100	129,200	57,100
2020-09-14	56,440	57,790	56,440	57,620	154,700	57,620
2020-09-11	56,200	56,740	56,180	56,570	225,000	56,570
2020-09-10	57,110	57,750	56,940	57,200	173,400	57,200
2020-09-09	56,460	56,920	55,500	56,750	249,800	56,750
2020-09-08	57,530	57,650	56,000	56,480	313,800	56,480
2020-09-07	56,900	58,230	56,820	57,710	159,200	57,710
2020-09-04	59,070	59,070	58,110	58,130	226,100	58,130
2020-09-03	60,170	60,700	59,830	60,370	174,700	60,370
2020-09-02	58,380	59,340	58,120	59,340	168,300	59,340
2020-09-01	58,950	58,950	57,670	57,980	174,000	57,980
2020-08-31	59,630	59,840	58,250	58,250	178,400	58,250
2020-08-28	59,500	59,980	58,080	58,720	176,200	58,720
2020-08-27	59,070	59,420	58,770	59,350	98,100	59,350
2020-08-26	58,920	59,400	58,620	59,130	156,300	59,130
2020-08-25	59,620	59,800	59,190	59,350	94,200	59,350
2020-08-24	58,630	59,360	58,430	58,990	98,500	58,990
2020-08-21	58,900	59,420	58,550	58,710	115,600	58,710
2020-08-20	60,120	60,500	59,100	59,190	153,400	59,190
2020-08-19	59,610	59,980	59,190	59,730	113,700	59,730
2020-08-18	59,410	60,150	59,210	60,150	97,300	60,150
2020-08-17	60,230	60,340	59,520	59,520	68,700	59,520
2020-08-14	59,980	60,030	59,540	59,800	110,700	59,800
2020-08-13	60,190	60,290	59,890	59,920	172,500	59,920
2020-08-12	58,180	59,600	58,070	59,600	231,300	59,600
2020-08-11	57,000	58,190	56,740	57,830	234,400	57,830
2020-08-07	55,980	56,060	55,290	55,450	95,300	55,450
2020-08-06	56,110	56,150	55,330	55,680	102,500	55,680
2020-08-05	54,800	55,520	54,420	55,350	158,200	55,350
2020-08-04	54,850	55,380	54,430	54,990	246,200	54,990
2020-08-03	54,880	55,100	54,400	54,700	191,800	54,700
2020-07-31	56,330	56,530	54,950	55,070	237,900	55,070
2020-07-30	57,610	57,780	56,700	56,700	112,800	56,700
2020-07-29	57,190	57,620	56,750	57,190	136,400	57,190
2020-07-28	58,330	58,500	57,500	57,740	136,000	57,740
2020-07-27	57,020	58,590	56,930	58,420	174,100	58,420
2020-07-22	57,760	58,020	57,320	57,350	138,400	57,350
2020-07-21	57,560	58,350	57,340	58,350	127,300	58,350
2020-07-20	57,500	57,670	56,510	56,900	137,700	56,900
2020-07-17	58,820	58,960	56,950	57,080	211,000	57,080
2020-07-16	59,100	59,270	57,830	58,360	299,600	58,360
2020-07-15	57,580	60,430	57,050	60,080	404,400	60,080
2020-07-14	56,680	57,070	56,180	56,390	135,300	56,390
2020-07-13	56,800	56,870	55,940	56,870	132,000	56,870
2020-07-10	56,070	56,340	55,680	55,700	132,000	55,700
2020-07-09	56,130	56,870	55,930	56,330	224,200	56,330
2020-07-08	58,000	58,260	56,370	56,530	228,400	56,530
2020-07-07	56,950	57,790	56,800	57,350	122,100	57,350
2020-07-06	55,860	57,150	55,860	56,950	135,500	56,950
2020-07-03	54,730	55,950	54,700	55,950	141,900	55,950
2020-07-02	54,310	54,800	53,850	54,260	182,800	54,260
2020-07-01	55,430	55,870	54,480	54,800	169,100	54,800
2020-06-30	56,510	56,620	55,060	55,180	231,500	55,180
2020-06-29	55,730	56,280	55,420	55,730	127,800	55,730
2020-06-26	56,200	56,420	55,770	56,080	130,500	56,080
2020-06-25	55,240	56,000	54,780	55,710	162,100	55,710
2020-06-24	55,030	55,460	54,810	55,240	156,800	55,240
2020-06-23	55,500	55,900	55,090	55,200	148,800	55,200
2020-06-22	55,160	55,860	54,970	55,630	105,500	55,630
2020-06-19	56,190	56,420	55,350	55,820	207,000	55,820
2020-06-18	55,030	55,700	54,730	55,490	108,300	55,490
2020-06-17	55,590	56,240	55,320	55,590	166,400	55,590
2020-06-16	54,480	55,780	54,100	55,550	259,800	55,550
2020-06-15	53,780	54,130	52,430	52,500	172,800	52,500
2020-06-12	54,050	54,490	53,330	54,020	271,300	54,020
2020-06-11	54,530	55,750	54,310	55,050	227,500	55,050
2020-06-10	56,500	56,650	55,740	55,890	241,300	55,890
2020-06-09	55,410	56,540	55,200	56,190	248,300	56,190
2020-06-08	58,660	58,670	56,360	56,690	246,200	56,690
2020-06-05	57,590	57,980	57,030	57,980	199,500	57,980
2020-06-04	57,970	58,270	56,900	57,950	245,900	57,950
2020-06-03	57,800	57,970	56,650	57,630	290,000	57,630
2020-06-02	56,230	57,470	55,890	57,120	217,200	57,120
2020-06-01	55,180	56,390	54,990	56,220	227,000	56,220
2020-05-29	56,200	56,560	54,150	54,370	509,700	54,370
2020-05-28	56,200	56,880	55,510	56,810	262,900	56,810
2020-05-27	55,760	56,300	55,190	55,700	218,500	55,700
2020-05-26	54,500	55,850	54,400	55,500	188,000	55,500
2020-05-25	54,300	54,380	53,740	53,990	78,000	53,990
2020-05-22	53,500	53,800	53,080	53,320	109,000	53,320
2020-05-21	53,880	54,200	53,430	53,560	114,400	53,560
2020-05-20	53,200	54,470	53,020	54,000	235,900	54,000
2020-05-19	52,500	53,390	51,730	53,000	268,900	53,000
2020-05-18	51,000	51,720	50,760	51,210	186,000	51,210
2020-05-15	51,880	52,350	51,300	52,300	245,100	52,300
2020-05-14	51,880	51,910	51,180	51,180	125,300	51,180
2020-05-13	51,090	52,120	50,720	52,030	241,200	52,030
2020-05-12	50,920	51,220	50,420	50,840	125,600	50,840
2020-05-11	50,500	51,320	50,310	51,120	140,400	51,120
2020-05-08	50,000	50,650	50,000	50,560	205,500	50,560
2020-05-07	48,770	50,260	48,580	49,560	277,800	49,560
2020-05-01	48,580	49,480	48,220	49,470	221,200	49,470
2020-04-30	50,120	50,120	48,930	49,000	351,400	49,000
2020-04-28	48,910	49,490	48,850	49,420	254,800	49,420
2020-04-27	48,470	48,900	48,290	48,900	227,600	48,900
2020-04-24	47,990	48,420	47,480	48,000	294,800	48,000
2020-04-23	48,700	49,010	47,940	48,000	170,200	48,000
2020-04-22	47,530	48,400	47,150	48,400	247,200	48,400
2020-04-21	48,230	49,050	48,140	48,230	192,300	48,230
2020-04-20	48,730	49,330	48,430	48,810	178,500	48,810
2020-04-17	49,800	50,150	49,100	49,340	273,400	49,340
2020-04-16	49,410	49,740	48,870	49,100	302,500	49,100
2020-04-15	50,520	51,070	50,200	50,720	215,700	50,720
2020-04-14	48,640	49,990	48,600	49,820	182,700	49,820
2020-04-13	48,190	48,850	48,080	48,320	141,800	48,320
2020-04-10	47,890	48,850	47,620	48,670	212,700	48,670
2020-04-09	48,000	48,200	46,590	47,400	265,200	47,400
2020-04-08	48,000	48,240	47,020	47,880	385,700	47,880
2020-04-07	47,200	48,210	46,830	47,310	229,500	47,310
2020-04-06	45,340	46,580	45,270	46,500	258,600	46,500
2020-04-03	44,360	45,650	44,360	45,270	217,300	45,270
2020-04-02	44,090	45,550	44,020	44,700	262,300	44,700
2020-04-01	45,100	46,350	44,060	44,510	256,200	44,510
2020-03-31	46,980	47,350	45,360	45,750	278,600	45,750
2020-03-30	45,840	46,190	44,560	46,000	398,800	46,000
2020-03-27	47,000	47,340	45,770	47,340	356,900	47,340
2020-03-26	45,140	45,500	43,340	45,160	395,900	45,160
2020-03-25	44,400	46,850	44,280	45,840	499,000	45,840
2020-03-24	40,740	42,720	40,110	42,640	426,700	42,640
2020-03-23	40,310	41,690	40,000	40,040	552,300	40,040
2020-03-19	43,720	44,380	40,400	41,010	488,400	41,010
2020-03-18	41,440	43,240	40,720	42,320	405,700	42,320
2020-03-17	37,610	41,220	37,060	40,630	695,700	40,630
2020-03-16	38,500	40,090	37,460	37,620	569,700	37,620
2020-03-13	37,700	39,880	35,870	38,440	765,200	38,440
2020-03-12	39,160	39,980	37,840	38,060	397,700	38,060
2020-03-11	39,900	41,740	39,510	40,090	430,600	40,090
2020-03-10	38,120	40,340	37,060	39,880	547,700	39,880
2020-03-09	40,660	40,700	38,510	38,820	409,200	38,820
2020-03-06	41,880	42,450	41,680	42,060	246,300	42,060
2020-03-05	43,900	43,900	42,650	43,000	205,000	43,000
2020-03-04	42,370	43,040	41,710	42,900	343,300	42,900
2020-03-03	44,360	44,440	42,760	42,780	357,200	42,780
2020-03-02	42,530	44,400	42,110	43,690	331,100	43,690
2020-02-28	44,260	44,260	42,600	43,070	337,200	43,070
2020-02-27	46,460	46,610	44,720	45,270	318,900	45,270
2020-02-26	46,700	47,280	46,090	47,140	257,600	47,140
2020-02-25	46,870	47,620	46,670	47,390	258,200	47,390
2020-02-21	49,480	50,040	48,920	49,020	194,600	49,020
2020-02-20	48,970	49,630	48,830	49,230	189,400	49,230
2020-02-19	48,200	48,670	47,660	48,530	174,100	48,530
2020-02-18	48,940	49,140	47,650	47,690	210,300	47,690
2020-02-17	49,450	50,020	49,190	49,940	115,800	49,940
2020-02-14	49,400	50,190	49,400	50,080	183,200	50,080
2020-02-13	51,280	51,280	49,480	49,690	271,900	49,690
2020-02-12	51,010	51,250	50,320	51,000	226,400	51,000
2020-02-10	50,310	50,580	49,960	50,430	243,100	50,430
2020-02-07	50,620	50,980	50,120	50,750	236,000	50,750
2020-02-06	50,170	50,340	49,700	50,300	286,100	50,300
2020-02-05	49,770	49,910	48,990	48,990	209,500	48,990
2020-02-04	48,060	48,630	47,590	48,430	261,100	48,430
2020-02-03	46,690	48,010	46,570	47,820	212,500	47,820
2020-01-31	48,890	48,890	48,190	48,230	169,500	48,230
2020-01-30	49,310	49,400	47,900	48,190	175,000	48,190
2020-01-29	49,460	49,700	49,070	49,480	152,500	49,480
2020-01-28	48,980	49,010	48,650	48,930	258,400	48,930
2020-01-27	50,870	50,890	49,570	49,590	342,600	49,590
2020-01-24	52,720	52,730	52,240	52,470	114,700	52,470
2020-01-23	52,480	52,630	52,030	52,200	127,600	52,200
2020-01-22	51,810	52,820	51,730	52,810	157,500	52,810
2020-01-21	52,670	53,060	51,670	51,790	180,900	51,790
2020-01-20	52,320	53,070	52,290	52,930	121,600	52,930
2020-01-17	52,850	53,270	51,960	52,320	224,600	52,320
2020-01-16	53,000	53,040	51,720	52,120	250,700	52,120
2020-01-15	53,650	53,760	53,030	53,300	143,500	53,300
2020-01-14	53,660	54,370	53,660	53,950	164,700	53,950
2020-01-10	52,020	53,450	52,020	53,120	250,900	53,120
2020-01-09	50,840	52,020	50,780	51,670	368,500	51,670
2020-01-08	50,000	50,020	49,080	49,780	193,800	49,780
2020-01-07	49,580	50,770	49,440	50,730	183,000	50,730
2020-01-06	49,380	49,770	49,250	49,580	216,900	49,580

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