6273 SMC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	75,520	76,080	75,090	75,760	117,200	75,760
2023-12-28	75,060	76,000	75,050	75,990	90,900	75,990
2023-12-27	75,500	76,250	75,300	75,690	143,400	75,690
2023-12-26	74,450	74,990	74,220	74,880	102,300	74,880
2023-12-25	74,690	75,070	74,600	74,880	74,000	74,880
2023-12-22	76,000	76,070	74,570	74,690	150,500	74,690
2023-12-21	75,510	76,110	75,490	75,830	190,400	75,830
2023-12-20	74,510	77,090	74,480	76,960	343,800	76,960
2023-12-19	72,960	73,780	72,260	73,750	144,900	73,750
2023-12-18	72,620	72,920	71,890	72,920	159,100	72,920
2023-12-15	71,500	73,110	71,360	73,040	285,000	73,040
2023-12-14	71,480	71,720	69,920	70,700	181,300	70,700
2023-12-13	71,540	72,160	71,310	71,770	142,400	71,770
2023-12-12	71,470	71,740	70,810	70,970	173,300	70,970
2023-12-11	71,300	71,850	70,890	71,400	142,200	71,400
2023-12-08	71,050	71,400	70,070	70,390	276,900	70,390
2023-12-07	73,050	73,380	72,270	72,340	209,200	72,340
2023-12-06	71,250	73,110	71,020	72,970	166,500	72,970
2023-12-05	72,040	72,230	70,180	70,510	229,800	70,510
2023-12-04	73,770	73,820	72,420	72,460	168,000	72,460
2023-12-01	74,020	74,380	73,520	74,010	164,600	74,010
2023-11-30	74,290	74,670	73,710	74,450	251,300	74,450
2023-11-29	73,600	74,800	73,500	74,220	156,300	74,220
2023-11-28	75,700	75,700	74,120	74,160	182,300	74,160
2023-11-27	76,600	77,140	75,730	75,820	201,200	75,820
2023-11-24	77,300	77,480	76,570	76,600	148,200	76,600
2023-11-22	75,760	76,940	75,590	76,940	170,700	76,940
2023-11-21	76,210	77,090	75,770	76,890	242,200	76,890
2023-11-20	74,610	76,040	74,340	75,570	177,200	75,570
2023-11-17	74,540	74,790	73,450	74,790	229,500	74,790
2023-11-16	75,560	76,260	74,330	74,540	296,000	74,540
2023-11-15	78,000	78,210	74,940	75,820	501,700	75,820
2023-11-14	76,150	76,820	75,700	76,210	199,700	76,210
2023-11-13	77,200	77,550	75,930	76,070	180,600	76,070
2023-11-10	75,300	76,410	75,080	76,380	220,400	76,380
2023-11-09	75,500	76,360	75,290	76,360	209,000	76,360
2023-11-08	76,460	76,770	75,360	75,400	226,500	75,400
2023-11-07	76,600	77,110	75,740	75,890	258,300	75,890
2023-11-06	75,970	77,300	75,820	77,300	374,900	77,300
2023-11-02	72,880	73,400	72,180	73,400	234,600	73,400
2023-11-01	70,990	71,970	70,800	71,640	296,100	71,640
2023-10-31	69,850	70,000	67,570	68,680	248,500	68,680
2023-10-30	67,510	69,470	67,410	69,110	768,700	69,110
2023-10-27	69,100	69,750	68,440	69,270	226,700	69,270
2023-10-26	69,800	70,100	68,150	68,400	241,400	68,400
2023-10-25	69,960	70,740	69,600	70,160	228,600	70,160
2023-10-24	68,820	68,940	67,200	68,660	193,500	68,660
2023-10-23	69,360	69,630	68,790	68,830	148,500	68,830
2023-10-20	70,040	70,680	69,760	70,110	183,900	70,110
2023-10-19	70,960	72,040	70,790	71,340	309,000	71,340
2023-10-18	71,750	72,660	71,460	72,580	238,900	72,580
2023-10-17	71,700	72,740	71,370	71,750	254,500	71,750
2023-10-16	71,510	71,680	70,750	71,000	239,000	71,000
2023-10-13	73,490	74,440	72,880	73,200	510,400	73,200
2023-10-12	70,170	73,050	69,870	72,900	518,900	72,900
2023-10-11	67,800	68,690	67,350	68,170	268,600	68,170
2023-10-10	68,800	69,710	68,460	68,800	278,200	68,800
2023-10-06	67,480	67,850	67,200	67,330	166,700	67,330
2023-10-05	67,100	67,900	66,670	67,810	167,000	67,810
2023-10-04	66,020	67,220	65,700	66,610	217,900	66,610
2023-10-03	68,540	68,720	66,770	67,010	216,800	67,010
2023-10-02	67,500	69,920	67,390	68,220	327,300	68,220
2023-09-29	67,500	67,550	66,500	66,980	241,500	66,980
2023-09-28	66,730	67,160	66,090	66,740	266,300	66,740
2023-09-27	66,200	67,020	66,000	66,800	285,100	66,800
2023-09-26	68,440	68,490	67,130	67,200	230,500	67,200
2023-09-25	68,310	68,720	67,820	68,390	157,100	68,390
2023-09-22	67,050	68,270	66,950	67,680	181,100	67,680
2023-09-21	69,090	69,190	67,240	67,700	269,300	67,700
2023-09-20	69,300	70,190	69,030	69,920	209,800	69,920
2023-09-19	69,320	69,800	68,850	69,550	231,100	69,550
2023-09-15	69,840	70,680	69,180	70,330	364,100	70,330
2023-09-14	69,130	69,830	68,720	69,650	205,100	69,650
2023-09-13	69,410	69,460	68,700	68,940	182,800	68,940
2023-09-12	69,000	69,800	68,890	69,720	179,500	69,720
2023-09-11	69,590	69,820	68,350	68,500	198,400	68,500
2023-09-08	70,040	70,900	69,480	69,600	324,300	69,600
2023-09-07	71,760	72,110	71,010	71,110	239,400	71,110
2023-09-06	72,570	73,050	72,450	72,760	185,100	72,760
2023-09-05	72,080	72,910	71,820	72,810	207,700	72,810
2023-09-04	71,980	72,300	71,160	71,760	200,100	71,760
2023-09-01	70,940	72,030	70,470	71,740	288,200	71,740
2023-08-31	70,730	70,920	70,270	70,600	229,200	70,600
2023-08-30	70,700	71,290	70,200	70,950	273,700	70,950
2023-08-29	70,000	70,380	69,490	69,730	279,300	69,730
2023-08-28	68,090	69,950	68,090	69,800	256,000	69,800
2023-08-25	67,870	68,190	66,970	67,090	222,900	67,090
2023-08-24	68,770	68,860	67,950	68,470	182,400	68,470
2023-08-23	66,800	67,650	66,640	67,590	146,600	67,590
2023-08-22	67,230	67,270	66,370	66,880	148,400	66,880
2023-08-21	67,270	67,270	66,450	66,490	149,900	66,490
2023-08-18	67,000	67,870	66,710	67,370	226,600	67,370
2023-08-17	68,100	68,350	67,380	67,890	234,000	67,890
2023-08-16	69,200	69,690	68,510	68,530	230,800	68,530
2023-08-15	70,800	71,590	70,440	70,440	226,400	70,440
2023-08-14	71,640	72,000	69,690	69,870	299,500	69,870
2023-08-10	70,490	72,120	69,310	71,050	476,400	71,050
2023-08-09	69,610	69,810	69,020	69,490	236,100	69,490
2023-08-08	70,340	70,580	69,850	70,380	176,600	70,380
2023-08-07	69,900	70,610	69,060	70,150	190,400	70,150
2023-08-04	69,800	70,640	69,690	70,530	208,500	70,530
2023-08-03	70,110	70,950	69,600	70,240	361,600	70,240
2023-08-02	73,420	73,500	72,050	72,050	274,100	72,050
2023-08-01	74,690	74,710	73,610	74,090	185,000	74,090
2023-07-31	75,220	75,230	73,210	74,150	301,000	74,150
2023-07-28	74,470	75,690	73,720	75,220	268,800	75,220
2023-07-27	75,310	76,020	74,830	75,840	173,100	75,840
2023-07-26	75,450	76,180	75,080	75,810	178,200	75,810
2023-07-25	74,500	74,970	74,320	74,610	138,700	74,610
2023-07-24	74,740	75,070	74,200	74,560	159,000	74,560
2023-07-21	73,800	74,820	73,450	74,120	170,600	74,120
2023-07-20	76,150	76,450	74,730	74,730	179,000	74,730
2023-07-19	76,460	77,140	76,080	77,140	179,100	77,140
2023-07-18	75,760	76,770	75,620	76,200	240,000	76,200
2023-07-14	75,930	76,460	75,140	75,850	206,200	75,850
2023-07-13	75,430	76,200	74,910	75,970	206,300	75,970
2023-07-12	76,500	76,550	75,030	75,030	214,800	75,030
2023-07-11	77,300	77,320	76,100	76,630	160,100	76,630
2023-07-10	77,090	77,120	75,870	76,110	232,700	76,110
2023-07-07	77,460	78,160	76,850	76,900	241,100	76,900
2023-07-06	79,200	79,270	78,130	78,300	167,500	78,300
2023-07-05	79,610	80,570	79,090	80,130	132,500	80,130
2023-07-04	81,220	81,220	80,210	80,270	154,200	80,270
2023-07-03	80,650	81,500	80,460	81,500	165,500	81,500
2023-06-30	80,210	80,300	79,220	79,480	195,200	79,480
2023-06-29	80,480	81,340	80,220	80,310	167,700	80,310
2023-06-28	79,180	79,850	78,050	79,750	218,600	79,750
2023-06-27	78,170	78,970	77,820	78,210	180,000	78,210
2023-06-26	78,710	80,420	78,300	79,210	184,000	79,210
2023-06-23	80,900	81,390	78,870	79,210	291,100	79,210
2023-06-22	81,480	82,440	80,300	80,370	312,200	80,370
2023-06-21	81,450	83,570	81,150	83,030	276,500	83,030
2023-06-20	80,670	81,460	80,140	81,460	204,900	81,460
2023-06-19	82,260	82,330	80,810	81,230	164,700	81,230
2023-06-16	82,250	82,640	81,030	81,950	297,400	81,950
2023-06-15	81,700	82,570	81,380	81,950	159,000	81,950
2023-06-14	82,930	83,430	80,880	81,680	324,500	81,680
2023-06-13	81,360	83,030	81,350	81,660	260,900	81,660
2023-06-12	79,250	80,910	78,950	80,860	211,200	80,860
2023-06-09	79,040	79,700	78,350	78,930	276,000	78,930
2023-06-08	78,510	79,400	77,550	77,950	240,000	77,950
2023-06-07	82,060	82,800	79,100	79,320	347,900	79,320
2023-06-06	80,160	81,870	80,120	81,680	199,600	81,680
2023-06-05	78,650	81,290	78,480	81,080	299,200	81,080
2023-06-02	76,610	77,040	76,120	76,860	161,000	76,860
2023-06-01	74,770	75,790	74,330	75,600	202,300	75,600
2023-05-31	75,900	76,060	74,100	75,080	414,600	75,080
2023-05-30	74,320	75,540	74,150	75,540	120,700	75,540
2023-05-29	75,510	76,170	74,500	74,550	147,600	74,550
2023-05-26	74,580	75,070	74,110	74,110	133,800	74,110
2023-05-25	73,590	74,480	73,360	74,180	139,500	74,180
2023-05-24	73,180	73,960	73,000	73,590	125,700	73,590
2023-05-23	74,480	75,320	73,200	73,780	216,700	73,780
2023-05-22	74,590	75,030	73,950	74,920	129,300	74,920
2023-05-19	75,770	76,170	74,180	74,940	279,800	74,940
2023-05-18	71,850	73,550	71,420	73,440	343,200	73,440
2023-05-17	72,700	72,800	70,740	70,780	278,100	70,780
2023-05-16	72,000	72,710	71,250	72,670	256,600	72,670
2023-05-15	70,800	71,620	70,540	71,450	180,500	71,450
2023-05-12	69,810	70,330	69,260	70,210	248,100	70,210
2023-05-11	70,000	70,320	69,740	69,800	120,600	69,800
2023-05-10	70,140	70,200	69,070	69,710	127,500	69,710
2023-05-09	69,400	70,070	69,300	70,040	173,000	70,040
2023-05-08	70,920	70,920	69,150	69,400	161,200	69,400
2023-05-02	69,900	70,030	69,420	69,920	147,200	69,920
2023-05-01	68,750	69,480	68,430	69,410	182,100	69,410
2023-04-28	68,280	68,350	66,870	67,750	281,400	67,750
2023-04-27	66,800	67,600	66,520	67,480	184,500	67,480
2023-04-26	68,600	68,600	66,850	66,920	192,800	66,920
2023-04-25	69,330	69,620	68,640	68,720	163,100	68,720
2023-04-24	68,500	68,870	68,310	68,540	93,700	68,540
2023-04-21	69,050	69,300	68,550	68,800	134,100	68,800
2023-04-20	68,150	69,050	67,880	68,570	143,000	68,570
2023-04-19	69,180	69,500	68,430	68,630	123,200	68,630
2023-04-18	69,550	69,600	69,070	69,100	119,200	69,100
2023-04-17	69,230	69,560	69,140	69,350	116,200	69,350
2023-04-14	69,030	69,610	68,700	69,110	173,300	69,110
2023-04-13	69,650	69,720	68,890	69,360	138,100	69,360
2023-04-12	68,070	69,400	68,020	69,300	179,800	69,300
2023-04-11	68,440	68,790	68,010	68,320	174,500	68,320
2023-04-10	67,950	68,040	66,520	67,440	174,900	67,440
2023-04-07	66,200	67,290	66,200	67,130	197,700	67,130
2023-04-06	66,220	66,230	65,300	65,920	309,200	65,920
2023-04-05	68,700	68,940	67,950	68,220	229,700	68,220
2023-04-04	69,020	69,480	68,860	69,160	189,300	69,160
2023-04-03	70,130	70,280	68,950	69,030	198,300	69,030
2023-03-31	70,440	70,700	69,400	69,830	283,500	69,830
2023-03-30	70,380	70,610	69,380	69,780	196,300	69,780
2023-03-29	69,300	70,150	68,840	70,070	255,400	70,070
2023-03-28	68,540	69,240	68,220	68,950	192,100	68,950
2023-03-27	68,790	68,860	67,920	68,510	109,000	68,510
2023-03-24	68,530	68,940	67,900	68,290	241,800	68,290
2023-03-23	68,310	68,920	67,480	68,530	221,900	68,530
2023-03-22	68,610	69,400	68,370	69,100	216,000	69,100
2023-03-20	68,570	69,470	67,880	67,880	235,100	67,880
2023-03-17	67,510	68,730	67,310	68,570	274,000	68,570
2023-03-16	66,480	67,310	66,140	66,810	359,500	66,810
2023-03-15	68,860	68,900	67,940	68,150	257,500	68,150
2023-03-14	69,000	69,000	68,270	68,500	278,800	68,500
2023-03-13	70,150	70,300	69,240	69,700	263,300	69,700
2023-03-10	70,970	71,980	70,830	71,110	342,700	71,110
2023-03-09	73,330	73,700	72,210	72,270	229,400	72,270
2023-03-08	70,820	71,980	70,500	71,830	271,600	71,830
2023-03-07	70,990	71,620	70,380	71,510	312,500	71,510
2023-03-06	72,150	72,900	71,780	72,730	271,600	72,730
2023-03-03	70,330	71,180	70,140	70,920	232,500	70,920
2023-03-02	71,220	71,290	69,920	70,100	193,000	70,100
2023-03-01	69,100	71,290	69,030	70,860	319,100	70,860
2023-02-28	69,550	69,720	68,790	69,100	203,900	69,100
2023-02-27	67,810	68,850	67,710	68,800	206,700	68,800
2023-02-24	66,910	68,190	66,770	68,100	274,200	68,100
2023-02-22	65,300	65,710	65,200	65,400	182,000	65,400
2023-02-21	66,640	66,710	65,690	65,760	178,300	65,760
2023-02-20	67,000	67,390	66,780	66,940	156,700	66,940
2023-02-17	67,870	68,230	67,060	67,100	201,800	67,100
2023-02-16	68,360	68,960	68,170	68,460	249,900	68,460
2023-02-15	70,200	70,280	67,200	67,360	333,300	67,360
2023-02-14	68,990	69,460	68,550	69,230	200,600	69,230
2023-02-13	68,650	68,770	67,420	67,730	209,500	67,730
2023-02-10	67,330	69,390	67,090	68,890	313,300	68,890
2023-02-09	66,770	67,390	66,500	67,230	151,400	67,230
2023-02-08	67,540	67,790	66,850	67,270	151,500	67,270
2023-02-07	67,400	68,180	67,320	67,810	192,600	67,810
2023-02-06	67,600	67,840	66,900	67,020	186,600	67,020
2023-02-03	66,900	67,930	66,580	66,960	179,900	66,960
2023-02-02	65,810	66,980	65,780	66,910	205,500	66,910
2023-02-01	65,990	66,260	65,310	65,820	199,100	65,820
2023-01-31	66,280	66,790	65,140	65,350	211,200	65,350
2023-01-30	65,400	67,090	65,300	66,970	362,600	66,970
2023-01-27	64,770	65,090	64,650	64,940	107,500	64,940
2023-01-26	65,200	65,390	64,460	64,780	128,800	64,780
2023-01-25	64,310	65,360	64,220	65,000	195,300	65,000
2023-01-24	63,170	64,740	62,830	64,500	321,000	64,500
2023-01-23	62,670	62,770	62,220	62,700	163,700	62,700
2023-01-20	61,000	61,320	60,450	61,300	142,700	61,300
2023-01-19	61,230	61,730	61,080	61,380	166,000	61,380
2023-01-18	61,650	62,980	61,270	62,080	217,500	62,080
2023-01-17	60,550	61,800	60,170	61,300	159,000	61,300
2023-01-16	60,230	61,010	60,060	60,610	160,800	60,610
2023-01-13	60,900	61,550	60,470	60,650	198,900	60,650
2023-01-12	60,700	61,240	60,430	61,200	219,100	61,200
2023-01-11	59,510	60,840	59,090	60,710	285,400	60,710
2023-01-10	58,990	59,800	58,750	59,750	447,400	59,750
2023-01-06	55,260	56,820	55,210	56,640	174,700	56,640
2023-01-05	55,450	56,380	55,420	56,260	187,000	56,260
2023-01-04	54,870	55,580	54,370	55,350	201,600	55,350

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04月
日	月	火	水	木	金	土
« 03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