6273 SMC(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	77,100	78,340	76,820	77,590	107,000	77,590
2021-12-29	77,490	77,740	76,850	77,000	89,200	77,000
2021-12-28	77,160	77,730	77,120	77,660	117,600	77,660
2021-12-27	76,860	77,100	76,390	76,570	71,000	76,570
2021-12-24	76,970	77,470	76,750	77,170	75,100	77,170
2021-12-23	75,640	76,380	75,470	76,380	66,800	76,380
2021-12-22	76,340	76,670	75,180	75,500	146,500	75,500
2021-12-21	76,450	77,060	75,740	76,330	144,400	76,330
2021-12-20	75,960	76,660	75,070	75,120	112,700	75,120
2021-12-17	77,370	77,550	76,350	76,750	204,300	76,750
2021-12-16	77,500	77,700	76,430	76,870	161,400	76,870
2021-12-15	75,550	76,990	75,550	76,470	92,700	76,470
2021-12-14	76,800	77,030	76,200	76,210	112,100	76,210
2021-12-13	77,150	77,540	77,040	77,040	139,200	77,040
2021-12-10	75,400	76,770	75,370	76,120	109,000	76,120
2021-12-09	76,300	76,930	75,980	76,080	126,100	76,080
2021-12-08	77,600	77,600	76,500	76,960	152,200	76,960
2021-12-07	74,770	76,390	74,450	76,120	150,800	76,120
2021-12-06	74,010	74,480	73,310	74,000	138,000	74,000
2021-12-03	73,390	74,120	72,550	74,120	129,100	74,120
2021-12-02	73,900	74,810	73,490	73,840	175,100	73,840
2021-12-01	72,530	73,900	72,150	73,570	191,800	73,570
2021-11-30	74,700	75,570	72,650	72,650	383,000	72,650
2021-11-29	74,910	75,270	73,500	73,830	177,600	73,830
2021-11-26	76,060	76,380	74,510	75,090	113,100	75,090
2021-11-25	76,490	77,310	76,130	76,310	96,100	76,310
2021-11-24	76,210	76,770	75,710	76,110	142,100	76,110
2021-11-22	77,060	77,100	76,120	76,820	119,500	76,820
2021-11-19	77,280	77,840	76,110	77,120	324,700	77,120
2021-11-18	73,290	75,370	73,290	74,660	204,600	74,660
2021-11-17	72,200	73,430	71,820	73,360	226,500	73,360
2021-11-16	70,590	71,150	69,050	70,700	298,200	70,700
2021-11-15	72,560	72,960	71,630	72,030	268,700	72,030
2021-11-12	71,890	72,710	70,460	70,780	243,900	70,780
2021-11-11	70,160	72,090	70,050	71,560	149,000	71,560
2021-11-10	70,290	72,100	70,160	70,200	148,000	70,200
2021-11-09	72,070	72,280	71,220	71,250	142,700	71,250
2021-11-08	72,500	72,700	71,350	71,400	251,000	71,400
2021-11-05	73,000	73,190	72,220	72,730	128,000	72,730
2021-11-04	70,980	72,630	70,760	72,550	206,800	72,550
2021-11-02	70,000	70,400	69,780	70,100	128,000	70,100
2021-11-01	69,700	70,160	69,060	70,160	168,400	70,160
2021-10-29	67,900	68,260	67,100	67,940	194,000	67,940
2021-10-28	67,700	68,400	67,600	68,030	188,000	68,030
2021-10-27	68,550	68,670	67,350	67,900	159,500	67,900
2021-10-26	68,880	69,270	68,390	68,720	215,800	68,720
2021-10-25	66,930	67,880	66,630	67,880	138,500	67,880
2021-10-22	66,200	68,300	66,170	67,740	260,300	67,740
2021-10-21	66,790	66,860	65,200	65,990	195,700	65,990
2021-10-20	68,240	68,440	66,160	66,640	149,000	66,640
2021-10-19	66,390	67,420	66,120	67,400	178,400	67,400
2021-10-18	66,130	66,410	64,810	65,700	207,800	65,700
2021-10-15	64,270	65,700	63,760	65,530	282,900	65,530
2021-10-14	62,440	62,790	61,910	62,710	133,600	62,710
2021-10-13	61,600	61,930	61,170	61,560	185,800	61,560
2021-10-12	63,900	64,010	61,790	62,110	163,900	62,110
2021-10-11	62,720	63,850	61,510	63,400	225,800	63,400
2021-10-08	63,780	63,900	62,800	62,840	164,200	62,840
2021-10-07	63,490	63,750	62,400	62,610	137,300	62,610
2021-10-06	64,760	65,100	62,220	62,650	195,800	62,650
2021-10-05	65,320	65,330	63,380	63,760	296,000	63,760
2021-10-04	68,970	69,220	66,090	66,220	189,700	66,220
2021-10-01	68,580	69,600	67,670	67,970	209,700	67,970
2021-09-30	70,520	70,740	69,780	70,080	217,100	70,080
2021-09-29	71,300	71,710	70,350	70,630	329,200	70,630
2021-09-28	75,030	75,050	73,210	73,380	278,300	73,380
2021-09-27	76,930	77,250	75,340	75,500	190,400	75,500
2021-09-24	77,900	78,200	77,230	77,500	153,800	77,500
2021-09-22	77,550	77,620	76,850	76,860	109,100	76,860
2021-09-21	77,750	77,980	77,140	77,330	160,300	77,330
2021-09-17	78,400	79,510	78,350	79,340	256,600	79,340
2021-09-16	79,150	79,220	77,850	78,220	128,900	78,220
2021-09-15	78,530	78,940	78,250	78,800	117,800	78,800
2021-09-14	77,650	78,890	77,510	78,740	174,100	78,740
2021-09-13	76,440	77,190	76,190	77,180	137,000	77,180
2021-09-10	74,630	76,690	74,630	76,550	260,600	76,550
2021-09-09	76,270	77,500	75,890	76,130	217,700	76,130
2021-09-08	76,440	77,360	76,110	77,360	157,900	77,360
2021-09-07	77,500	78,110	76,400	76,640	166,900	76,640
2021-09-06	78,180	78,180	76,050	76,790	268,900	76,790
2021-09-03	73,700	74,320	73,010	73,680	229,500	73,680
2021-09-02	72,280	72,990	72,040	72,270	139,200	72,270
2021-09-01	70,510	71,980	70,400	71,290	154,300	71,290
2021-08-31	70,060	70,950	69,720	70,510	125,200	70,510
2021-08-30	69,200	69,980	69,160	69,980	106,600	69,980
2021-08-27	68,840	69,460	68,660	68,810	82,100	68,810
2021-08-26	69,040	69,510	68,860	69,430	68,000	69,430
2021-08-25	69,480	70,080	68,690	68,950	84,900	68,950
2021-08-24	69,290	69,600	68,920	69,400	112,400	69,400
2021-08-23	67,690	68,780	67,600	68,380	179,900	68,380
2021-08-20	66,880	67,890	66,510	66,770	125,800	66,770
2021-08-19	67,300	67,800	67,000	67,430	121,500	67,430
2021-08-18	67,770	68,150	67,280	67,940	177,600	67,940
2021-08-17	70,200	70,400	68,700	68,760	124,500	68,760
2021-08-16	71,280	71,440	69,400	69,520	163,800	69,520
2021-08-13	73,070	73,290	71,160	71,270	159,500	71,270
2021-08-12	73,440	74,240	72,280	73,070	280,900	73,070
2021-08-11	69,860	70,730	69,580	70,440	183,200	70,440
2021-08-10	68,570	69,540	68,400	69,400	137,500	69,400
2021-08-06	66,930	67,910	66,870	67,750	77,000	67,750
2021-08-05	66,880	67,480	66,840	67,480	61,100	67,480
2021-08-04	67,800	67,870	66,410	66,710	81,500	66,710
2021-08-03	66,630	67,150	66,430	66,800	76,200	66,800
2021-08-02	66,100	66,950	65,660	66,840	120,200	66,840
2021-07-30	65,380	65,900	64,770	64,800	116,500	64,800
2021-07-29	65,260	65,580	65,040	65,480	92,400	65,480
2021-07-28	65,040	65,290	64,430	64,920	95,700	64,920
2021-07-27	65,780	66,070	65,350	65,430	86,400	65,430
2021-07-26	66,100	66,590	65,700	65,790	163,900	65,790
2021-07-21	64,830	65,150	64,180	64,390	110,200	64,390
2021-07-20	63,990	64,540	63,820	63,830	121,600	63,830
2021-07-19	65,930	65,930	64,480	64,640	169,200	64,640
2021-07-16	66,930	67,330	66,610	66,780	79,700	66,780
2021-07-15	67,960	67,960	67,070	67,130	123,200	67,130
2021-07-14	68,210	68,590	68,040	68,190	141,500	68,190
2021-07-13	68,220	68,590	67,840	68,120	148,000	68,120
2021-07-12	67,160	67,870	66,560	67,860	224,300	67,860
2021-07-09	65,800	66,140	64,200	65,260	189,900	65,260
2021-07-08	66,060	66,920	66,060	66,450	145,800	66,450
2021-07-07	65,370	66,600	65,220	66,460	142,600	66,460
2021-07-06	65,890	66,220	65,520	66,120	96,700	66,120
2021-07-05	65,150	65,690	64,910	65,680	84,000	65,680
2021-07-02	65,100	65,590	64,910	65,280	114,500	65,280
2021-07-01	65,750	66,000	65,150	65,240	105,900	65,240
2021-06-30	66,700	67,000	65,600	65,650	219,200	65,650
2021-06-29	65,980	66,480	65,510	66,400	177,100	66,400
2021-06-28	66,040	66,400	65,540	65,710	89,200	65,710
2021-06-25	66,200	66,390	65,620	65,770	161,600	65,770
2021-06-24	65,170	65,170	64,350	64,940	121,600	64,940
2021-06-23	65,050	65,300	64,720	65,070	136,500	65,070
2021-06-22	64,340	64,630	63,880	64,480	146,800	64,480
2021-06-21	63,640	64,080	62,930	63,010	206,000	63,010
2021-06-18	65,690	65,700	64,500	64,530	210,000	64,530
2021-06-17	65,230	65,580	64,820	65,370	125,300	65,370
2021-06-16	64,360	65,390	64,360	65,280	116,800	65,280
2021-06-15	63,690	65,190	63,540	64,690	242,400	64,690
2021-06-14	63,710	63,810	62,920	63,630	88,900	63,630
2021-06-11	62,870	63,340	62,800	63,200	205,400	63,200
2021-06-10	63,180	63,570	62,380	62,840	198,500	62,840
2021-06-09	64,560	64,580	63,350	63,500	193,200	63,500
2021-06-08	66,260	66,640	65,380	65,380	110,500	65,380
2021-06-07	67,160	67,400	66,210	66,370	129,600	66,370
2021-06-04	66,320	66,940	65,920	66,910	186,200	66,910
2021-06-03	66,500	66,950	66,020	66,590	128,000	66,590
2021-06-02	66,010	66,340	65,470	66,270	167,900	66,270
2021-06-01	66,140	66,430	65,670	66,410	154,600	66,410
2021-05-31	66,100	66,780	65,410	65,520	174,500	65,520
2021-05-28	65,290	66,670	65,290	66,330	268,100	66,330
2021-05-27	63,100	63,830	62,860	63,830	475,100	63,830
2021-05-26	63,270	63,670	63,210	63,500	158,500	63,500
2021-05-25	62,800	63,350	62,680	63,270	157,500	63,270
2021-05-24	62,160	62,800	62,090	62,380	217,200	62,380
2021-05-21	62,950	63,450	62,660	62,810	208,500	62,810
2021-05-20	62,980	63,670	62,830	63,330	185,300	63,330
2021-05-19	62,090	63,190	61,850	62,990	228,000	62,990
2021-05-18	61,000	63,080	60,940	62,990	285,300	62,990
2021-05-17	62,030	63,390	60,780	61,290	203,400	61,290
2021-05-14	62,500	63,290	61,810	62,900	193,200	62,900
2021-05-13	61,350	61,770	60,400	61,000	212,100	61,000
2021-05-12	63,480	64,430	61,750	62,120	192,100	62,120
2021-05-11	65,190	65,580	63,510	63,630	155,300	63,630
2021-05-10	64,150	65,290	63,950	65,230	135,000	65,230
2021-05-07	63,600	64,700	63,510	63,900	108,300	63,900
2021-05-06	64,450	64,650	63,320	63,640	180,400	63,640
2021-04-30	64,540	64,750	63,320	63,450	173,500	63,450
2021-04-28	64,380	65,010	64,020	64,450	138,300	64,450
2021-04-27	65,190	65,450	64,550	64,550	128,600	64,550
2021-04-26	65,230	65,440	64,550	65,130	125,300	65,130
2021-04-23	64,970	65,570	64,050	64,650	163,600	64,650
2021-04-22	65,160	66,100	65,160	65,970	186,300	65,970
2021-04-21	65,100	65,500	63,530	63,610	168,700	63,610
2021-04-20	65,920	66,110	65,510	65,900	149,800	65,900
2021-04-19	65,510	66,170	65,390	65,930	93,100	65,930
2021-04-16	66,660	66,940	65,600	65,850	139,800	65,850
2021-04-15	66,380	67,100	66,110	66,630	144,100	66,630
2021-04-14	66,000	66,630	66,000	66,340	92,600	66,340
2021-04-13	66,220	67,180	65,900	66,320	159,500	66,320
2021-04-12	66,750	67,130	65,900	66,030	116,700	66,030
2021-04-09	66,100	67,790	66,100	66,740	183,200	66,740
2021-04-08	64,890	66,390	64,800	66,280	164,000	66,280
2021-04-07	66,000	66,050	64,490	64,730	162,800	64,730
2021-04-06	66,960	67,150	65,690	65,890	127,500	65,890
2021-04-05	66,770	66,970	66,230	66,680	86,200	66,680
2021-04-02	66,610	66,850	66,360	66,770	96,900	66,770
2021-04-01	65,190	65,690	64,600	65,430	158,200	65,430
2021-03-31	65,300	65,900	64,280	64,310	182,300	64,310
2021-03-30	65,880	65,960	64,780	65,960	159,000	65,960
2021-03-29	65,900	65,900	64,550	65,300	232,100	65,300
2021-03-26	64,760	65,270	64,050	65,010	210,300	65,010
2021-03-25	64,420	65,300	63,630	64,750	297,300	64,750
2021-03-24	62,220	63,030	61,710	62,580	150,800	62,580
2021-03-23	63,920	64,000	62,260	62,260	142,800	62,260
2021-03-22	63,900	63,900	62,740	63,030	162,500	63,030
2021-03-19	65,380	65,910	64,370	64,730	316,700	64,730
2021-03-18	64,790	66,490	64,680	66,490	265,100	66,490
2021-03-17	62,810	64,280	62,760	63,790	174,100	63,790
2021-03-16	62,790	63,200	62,160	63,000	129,800	63,000
2021-03-15	62,820	63,080	61,660	62,470	158,800	62,470
2021-03-12	61,120	63,150	60,660	62,790	256,900	62,790
2021-03-11	59,890	60,360	58,760	60,120	246,200	60,120
2021-03-10	61,000	61,040	59,940	60,130	214,400	60,130
2021-03-09	61,000	61,160	59,240	60,000	263,100	60,000
2021-03-08	63,620	63,910	61,450	61,700	217,800	61,700
2021-03-05	62,300	63,550	61,850	63,550	268,900	63,550
2021-03-04	63,340	63,840	62,690	63,200	188,800	63,200
2021-03-03	65,010	65,350	63,510	64,100	351,400	64,100
2021-03-02	65,400	65,900	64,800	65,460	306,900	65,460
2021-03-01	63,930	64,920	63,770	64,470	267,500	64,470
2021-02-26	64,240	65,150	62,900	62,900	341,500	62,900
2021-02-25	64,770	66,120	64,520	65,880	283,700	65,880
2021-02-24	64,860	65,770	64,490	64,490	439,600	64,490
2021-02-22	65,600	66,130	65,400	65,860	169,000	65,860
2021-02-19	64,670	65,670	64,640	65,250	144,200	65,250
2021-02-18	65,820	66,290	65,560	65,820	180,100	65,820
2021-02-17	66,200	66,430	65,500	66,140	191,600	66,140
2021-02-16	66,480	66,980	65,600	66,450	244,400	66,450
2021-02-15	68,440	68,780	66,600	67,480	329,100	67,480
2021-02-12	66,710	67,130	66,210	66,440	164,200	66,440
2021-02-10	66,660	66,800	65,790	66,030	100,500	66,030
2021-02-09	65,170	66,740	65,130	66,510	154,600	66,510
2021-02-08	63,790	64,990	63,270	64,860	187,400	64,860
2021-02-05	63,350	64,240	62,930	63,410	218,400	63,410
2021-02-04	64,160	64,180	62,610	62,830	206,300	62,830
2021-02-03	65,960	66,050	64,710	64,820	125,100	64,820
2021-02-02	65,180	65,480	64,640	65,390	100,200	65,390
2021-02-01	63,330	64,770	63,000	64,510	167,700	64,510
2021-01-29	66,040	66,450	63,330	63,360	235,100	63,360
2021-01-28	64,960	67,040	64,940	66,040	587,700	66,040
2021-01-27	66,700	67,050	65,950	66,960	218,100	66,960
2021-01-26	66,750	67,070	66,070	66,460	211,400	66,460
2021-01-25	68,590	68,640	67,350	67,740	226,000	67,740
2021-01-22	68,300	68,690	67,860	68,240	215,800	68,240
2021-01-21	66,910	68,010	66,800	67,800	253,400	67,800
2021-01-20	67,460	67,500	66,610	66,880	205,700	66,880
2021-01-19	67,300	67,470	66,910	67,370	155,200	67,370
2021-01-18	67,270	67,750	66,770	67,290	147,000	67,290
2021-01-15	69,630	69,640	67,740	67,960	172,800	67,960
2021-01-14	67,310	69,860	67,200	69,180	245,400	69,180
2021-01-13	67,540	68,680	67,040	67,260	236,300	67,260
2021-01-12	67,700	68,030	66,950	67,580	235,200	67,580
2021-01-08	67,850	68,200	66,590	68,200	222,900	68,200
2021-01-07	65,870	67,400	65,400	67,200	254,600	67,200
2021-01-06	64,400	65,880	64,370	64,700	245,000	64,700
2021-01-05	63,450	64,000	63,030	64,000	143,500	64,000
2021-01-04	62,600	63,190	61,430	63,180	177,000	63,180

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