日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＭＣ(6273)の株価時系列情報

ＳＭＣ(6273)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 11,010 11,140 10,910 11,140 45,600
2002/12/27 11,110 11,200 11,070 11,180 63,000
2002/12/26 11,030 11,180 10,990 11,150 114,300
2002/12/25 10,970 11,060 10,930 10,960 88,600
2002/12/24 11,190 11,190 11,010 11,150 126,200
2002/12/20 11,210 11,210 10,960 10,990 132,900
2002/12/19 10,960 11,200 10,830 11,200 169,200
2002/12/18 11,050 11,170 10,910 10,960 205,600
2002/12/17 10,870 11,280 10,870 11,180 167,600
2002/12/16 10,530 10,900 10,530 10,850 167,100
2002/12/13 11,110 11,190 10,600 10,730 278,200
2002/12/12 11,130 11,230 11,100 11,190 133,300
2002/12/11 11,300 11,320 10,970 11,000 178,900
2002/12/10 10,910 11,270 10,860 10,960 175,300
2002/12/09 10,970 11,340 10,910 10,980 144,100
2002/12/06 11,190 11,200 10,920 10,960 117,500
2002/12/05 10,860 11,400 10,820 11,180 256,400
2002/12/04 11,170 11,170 10,760 10,970 193,900
2002/12/03 11,590 11,610 11,250 11,280 151,800
2002/12/02 11,460 11,610 11,300 11,430 132,800
2002/11/29 11,390 11,780 11,230 11,260 136,200
2002/11/28 11,200 11,590 11,200 11,380 168,700
2002/11/27 10,800 11,080 10,690 10,900 133,700
2002/11/26 11,200 11,320 10,910 11,070 175,100
2002/11/25 11,400 11,400 11,100 11,260 223,300
2002/11/22 11,220 11,730 11,120 11,600 224,800
2002/11/21 10,890 11,090 10,710 11,090 216,200
2002/11/20 10,300 10,800 10,150 10,290 162,900
2002/11/19 9,950 10,190 9,950 10,100 77,600
2002/11/18 10,030 10,200 9,920 9,980 70,900
2002/11/15 10,210 10,480 10,110 10,230 226,400
2002/11/14 9,810 9,980 9,700 9,910 237,000
2002/11/13 9,710 9,710 9,520 9,610 150,800
2002/11/12 9,540 9,820 9,450 9,720 160,000
2002/11/11 9,660 9,740 9,360 9,740 140,900
2002/11/08 9,840 10,000 9,650 9,650 129,400
2002/11/07 10,400 10,400 10,100 10,240 81,900
2002/11/06 10,300 10,700 10,100 10,250 249,100
2002/11/05 9,850 10,400 9,830 10,400 358,500
2002/11/01 9,600 9,610 9,290 9,400 130,700
2002/10/31 9,890 10,020 9,510 9,700 81,100
2002/10/30 9,750 10,040 9,740 9,890 164,200
2002/10/29 10,110 10,110 9,930 9,950 88,500
2002/10/28 10,030 10,130 9,770 10,130 140,000
2002/10/25 9,640 10,120 9,540 10,030 198,400
2002/10/24 9,430 9,430 9,060 9,340 95,700
2002/10/23 9,050 9,460 8,900 9,460 350,200
2002/10/22 9,920 9,930 9,440 9,460 178,000
2002/10/21 10,090 10,280 9,880 9,990 151,700
2002/10/18 9,910 10,290 9,910 10,290 281,600
2002/10/17 9,910 10,180 9,580 9,740 187,700
2002/10/16 10,250 10,310 9,850 9,910 236,000
2002/10/15 9,950 10,070 9,660 9,870 300,900
2002/10/11 8,960 9,500 8,880 9,260 301,800
2002/10/10 8,720 8,760 8,330 8,560 382,500
2002/10/09 8,750 9,100 8,720 8,820 247,900
2002/10/08 8,920 9,250 8,520 8,650 346,600
2002/10/07 9,050 9,050 8,660 9,020 292,100
2002/10/04 9,010 9,340 8,970 9,150 570,400
2002/10/03 9,810 9,960 9,500 9,510 193,200
2002/10/02 10,200 10,390 9,790 9,910 356,400
2002/10/01 10,360 10,560 9,930 10,070 325,200
2002/09/30 10,700 11,080 10,690 10,960 109,700
2002/09/27 10,970 11,600 10,950 11,300 151,600
2002/09/26 10,850 10,920 10,550 10,570 155,200
2002/09/25 10,500 10,900 10,200 10,260 219,200
2002/09/24 11,100 11,170 10,800 10,920 148,900
2002/09/20 11,650 11,660 11,280 11,280 106,300
2002/09/19 11,850 12,040 11,640 11,660 158,600
2002/09/18 11,980 11,980 11,500 11,840 138,500
2002/09/17 11,990 12,080 11,870 11,980 165,200
2002/09/13 11,800 11,800 11,380 11,700 205,200
2002/09/12 11,970 11,970 11,750 11,890 114,800
2002/09/11 11,880 12,000 11,810 11,900 124,200
2002/09/10 11,700 11,890 11,500 11,630 141,000
2002/09/09 11,700 11,760 11,300 11,300 250,000
2002/09/06 11,190 11,300 10,930 11,300 117,400
2002/09/05 11,400 11,500 11,300 11,340 132,200
2002/09/04 11,100 11,300 10,820 11,000 200,600
2002/09/03 11,700 11,740 11,260 11,300 121,100
2002/09/02 11,800 11,850 11,700 11,730 68,700
2002/08/30 11,970 11,990 11,780 11,860 67,300
2002/08/29 11,730 11,840 11,700 11,780 104,400
2002/08/28 12,000 12,110 11,890 12,030 229,500
2002/08/27 12,410 12,450 12,100 12,130 168,300
2002/08/26 12,470 12,710 12,450 12,710 271,400
2002/08/23 12,430 12,710 12,280 12,540 516,800
2002/08/22 11,200 11,750 11,150 11,630 287,800
2002/08/21 10,850 11,200 10,850 11,130 251,900
2002/08/20 11,100 11,130 10,900 11,130 286,600
2002/08/19 11,300 11,300 10,930 11,030 190,800
2002/08/16 11,580 11,650 11,360 11,500 155,400
2002/08/15 11,500 11,590 11,370 11,480 242,200
2002/08/14 11,410 11,940 11,410 11,600 182,700
2002/08/13 11,650 11,770 11,500 11,770 91,800
2002/08/12 11,880 11,940 11,410 11,540 127,300
2002/08/09 12,000 12,060 11,860 12,000 139,300
2002/08/08 12,000 12,040 11,600 11,830 201,700
2002/08/07 11,770 12,190 11,600 12,100 524,600
2002/08/06 10,900 11,170 10,750 11,170 348,000
2002/08/05 10,490 11,350 10,450 10,900 467,400
2002/08/02 11,740 11,740 11,010 11,290 424,900
2002/08/01 12,230 12,400 11,620 11,940 385,000
2002/07/31 12,250 12,450 12,190 12,260 216,200
2002/07/30 13,010 13,140 12,710 12,850 216,200
2002/07/29 12,370 12,890 12,330 12,840 243,000
2002/07/26 13,000 13,000 11,900 12,170 463,200
2002/07/25 13,510 13,880 13,140 13,140 105,400
2002/07/24 13,700 13,770 13,450 13,490 157,700
2002/07/23 13,990 14,000 13,750 13,950 132,700
2002/07/22 14,000 14,210 14,000 14,090 86,500
2002/07/19 14,400 14,400 14,050 14,100 74,200
2002/07/18 14,260 14,480 14,220 14,450 70,000
2002/07/17 14,070 14,110 13,820 13,970 130,700
2002/07/16 14,250 14,380 14,100 14,110 115,100
2002/07/15 14,350 14,540 14,170 14,190 69,300
2002/07/12 14,590 14,690 14,450 14,450 118,100
2002/07/11 14,500 14,500 14,150 14,190 106,700
2002/07/10 14,730 14,850 14,500 14,500 88,700
2002/07/09 14,400 14,940 14,330 14,890 130,600
2002/07/08 14,700 14,800 14,510 14,550 182,400
2002/07/05 14,170 14,530 14,170 14,300 98,100
2002/07/04 14,550 14,600 13,940 13,970 128,700
2002/07/03 13,980 14,500 13,970 14,360 176,000
2002/07/02 13,910 14,110 13,630 14,110 119,000
2002/07/01 14,150 14,290 14,070 14,110 121,500
2002/06/28 14,040 14,170 13,850 14,170 87,500
2002/06/27 13,350 13,530 13,330 13,440 84,100
2002/06/26 13,500 13,510 13,200 13,200 245,400
2002/06/25 13,900 14,100 13,650 13,790 235,600
2002/06/24 13,680 13,900 13,400 13,790 152,600
2002/06/21 13,910 14,000 13,640 13,660 214,100
2002/06/20 13,760 14,000 13,760 13,910 155,800
2002/06/19 14,100 14,130 13,730 13,730 187,100
2002/06/18 13,970 14,100 13,900 14,030 108,400
2002/06/17 13,660 13,870 13,170 13,770 161,900
2002/06/14 13,970 14,100 13,630 13,720 335,900
2002/06/13 14,400 14,470 14,140 14,170 178,200
2002/06/12 14,290 14,700 14,130 14,600 171,400
2002/06/11 14,390 14,470 14,290 14,380 186,300
2002/06/10 14,820 14,900 14,520 14,590 159,500
2002/06/07 15,260 15,260 14,820 14,870 199,800
2002/06/06 15,290 15,340 15,100 15,290 189,100
2002/06/05 15,040 15,300 14,950 15,300 147,400
2002/06/04 15,030 15,100 14,910 15,040 242,500
2002/06/03 14,880 15,060 14,850 15,020 161,700
2002/05/31 14,800 14,900 14,500 14,500 154,000
2002/05/30 14,650 14,740 14,620 14,690 178,100
2002/05/29 14,720 15,100 14,720 14,850 269,900
2002/05/28 15,060 15,100 14,850 14,920 520,900
2002/05/27 15,520 15,600 15,250 15,340 158,000
2002/05/24 15,970 16,000 15,540 15,850 162,900
2002/05/23 16,110 16,150 16,030 16,100 186,700
2002/05/22 15,970 16,110 15,950 16,110 104,100
2002/05/21 16,100 16,100 15,970 15,970 152,600
2002/05/20 15,920 16,280 15,920 16,120 191,700
2002/05/17 15,960 15,980 15,520 15,520 122,100
2002/05/16 15,820 15,970 15,670 15,970 93,000
2002/05/15 15,500 16,050 15,500 15,850 207,700
2002/05/14 15,270 15,400 15,150 15,350 97,700
2002/05/13 15,290 15,300 15,100 15,240 117,000
2002/05/10 15,100 15,400 15,070 15,400 142,800
2002/05/09 15,160 15,280 14,900 14,900 152,300
2002/05/08 15,270 15,350 14,700 14,920 259,500
2002/05/07 15,070 15,340 15,030 15,090 136,400
2002/05/02 15,100 15,400 15,100 15,250 99,200
2002/05/01 15,180 15,240 15,050 15,070 209,900
2002/04/30 15,610 15,610 15,320 15,380 152,300
2002/04/26 15,880 15,880 15,380 15,500 123,100
2002/04/25 15,900 16,010 15,640 15,700 144,800
2002/04/24 15,850 16,000 15,720 15,900 91,300
2002/04/23 15,850 15,890 15,600 15,850 133,200
2002/04/22 15,890 15,930 15,680 15,680 150,400
2002/04/19 15,570 15,950 15,310 15,950 171,000
2002/04/18 15,990 16,120 15,910 16,090 174,000
2002/04/17 15,900 16,310 15,780 15,950 435,900
2002/04/16 15,030 15,310 14,950 15,200 261,000
2002/04/15 14,680 14,830 14,410 14,710 114,500
2002/04/12 14,770 15,120 14,600 14,860 305,200
2002/04/11 14,570 14,920 14,450 14,770 354,200
2002/04/10 14,050 14,360 14,050 14,170 317,000
2002/04/09 15,090 15,140 14,430 14,650 250,300
2002/04/08 15,300 15,400 14,950 15,090 248,100
2002/04/05 15,760 15,850 15,550 15,700 84,900
2002/04/04 15,720 15,870 15,530 15,770 157,400
2002/04/03 15,210 15,860 15,210 15,530 153,500
2002/04/02 15,380 15,700 15,260 15,700 97,500
2002/04/01 15,500 15,500 15,130 15,180 100,700
2002/03/29 15,850 15,930 15,510 15,610 98,100
2002/03/28 15,850 15,950 15,570 15,650 143,200
2002/03/27 15,500 15,830 15,300 15,650 160,400
2002/03/26 15,000 15,200 14,900 15,190 193,400
2002/03/25 15,060 15,220 15,030 15,120 232,600
2002/03/22 15,650 15,650 15,040 15,630 122,200
2002/03/20 16,190 16,190 15,610 15,650 151,000
2002/03/19 15,980 16,190 15,530 15,880 215,700
2002/03/18 16,090 16,600 16,090 16,180 250,100
2002/03/15 15,570 16,000 15,390 16,000 218,500
2002/03/14 15,490 15,780 15,470 15,670 231,900
2002/03/13 15,200 15,690 15,200 15,410 551,400
2002/03/12 16,500 16,520 15,730 16,000 239,900
2002/03/11 16,470 16,900 16,470 16,890 153,700
2002/03/08 15,910 16,690 15,910 16,280 405,600
2002/03/07 16,400 16,610 16,280 16,510 180,800
2002/03/06 16,420 16,420 15,890 16,080 161,800
2002/03/05 16,890 17,300 16,400 16,620 554,500
2002/03/04 16,000 16,730 16,000 16,370 325,000
2002/03/01 14,910 15,620 14,810 15,450 246,600
2002/02/28 14,950 14,990 14,680 14,880 351,300
2002/02/27 14,590 14,940 14,550 14,750 286,400
2002/02/26 14,790 15,060 14,610 14,790 189,600
2002/02/25 15,470 15,470 14,660 14,990 316,500
2002/02/22 15,140 15,500 15,050 15,270 222,100
2002/02/21 14,700 15,760 14,700 15,740 241,600
2002/02/20 14,580 14,850 14,580 14,700 172,200
2002/02/19 14,770 14,940 14,760 14,870 125,700
2002/02/18 14,690 14,800 14,510 14,770 294,500
2002/02/15 14,910 15,380 14,750 15,290 187,400
2002/02/14 14,590 15,890 14,520 15,110 336,400
2002/02/13 14,340 14,840 14,300 14,390 155,500
2002/02/12 14,250 14,560 14,250 14,540 156,100
2002/02/08 14,000 14,250 13,820 14,100 219,500
2002/02/07 13,480 13,950 13,460 13,920 159,200
2002/02/06 13,450 13,720 13,150 13,380 220,000
2002/02/05 13,140 13,620 12,950 13,330 402,200
2002/02/04 13,460 13,460 13,160 13,330 178,600
2002/02/01 13,670 13,670 13,060 13,260 162,300
2002/01/31 13,110 13,480 13,100 13,400 210,000
2002/01/30 13,140 13,220 12,980 13,110 170,600
2002/01/29 13,910 13,910 13,500 13,540 246,200
2002/01/28 13,620 13,750 13,440 13,750 219,600
2002/01/25 13,200 13,420 12,980 13,420 384,500
2002/01/24 12,800 13,000 12,640 12,800 233,400
2002/01/23 12,680 12,760 12,610 12,650 260,900
2002/01/22 12,800 12,820 12,690 12,800 174,600
2002/01/21 12,910 13,050 12,820 12,900 173,500
2002/01/18 12,780 13,150 12,780 13,100 234,800
2002/01/17 12,890 13,100 12,860 13,100 110,900
2002/01/16 13,310 13,310 12,980 13,090 106,000
2002/01/15 13,670 13,810 13,510 13,510 131,600
2002/01/11 14,290 14,290 13,800 13,870 306,300
2002/01/10 13,900 14,180 13,900 14,090 387,800
2002/01/09 13,750 13,900 13,610 13,800 277,600
2002/01/08 13,730 13,890 13,650 13,700 156,300
2002/01/07 13,510 13,900 13,510 13,790 134,400
2002/01/04 13,670 13,670 13,580 13,630 55,200

このページの先頭へ