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 |
|---|---|---|---|---|---|
| 1989/12/29 | 7,690 | 7,700 | 7,680 | 7,680 | 32,000 |
| 1989/12/28 | 7,790 | 7,810 | 7,680 | 7,690 | 172,000 |
| 1989/12/27 | 7,200 | 7,600 | 7,200 | 7,600 | 289,000 |
| 1989/12/26 | 6,950 | 7,050 | 6,950 | 7,050 | 68,000 |
| 1989/12/25 | 6,950 | 7,000 | 6,900 | 6,910 | 36,000 |
| 1989/12/22 | 6,850 | 6,950 | 6,850 | 6,950 | 12,000 |
| 1989/12/21 | 6,850 | 6,940 | 6,850 | 6,850 | 20,000 |
| 1989/12/20 | 6,910 | 6,910 | 6,850 | 6,850 | 18,000 |
| 1989/12/19 | 7,100 | 7,110 | 6,950 | 7,000 | 40,000 |
| 1989/12/18 | 7,200 | 7,200 | 7,140 | 7,160 | 73,000 |
| 1989/12/15 | 7,100 | 7,180 | 7,100 | 7,170 | 85,000 |
| 1989/12/14 | 6,920 | 7,100 | 6,920 | 7,100 | 68,000 |
| 1989/12/13 | 6,750 | 6,950 | 6,750 | 6,850 | 70,000 |
| 1989/12/12 | 6,710 | 6,750 | 6,700 | 6,750 | 62,000 |
| 1989/12/11 | 6,770 | 6,800 | 6,710 | 6,710 | 50,000 |
| 1989/12/08 | 6,800 | 6,890 | 6,750 | 6,770 | 49,000 |
| 1989/12/07 | 6,690 | 6,890 | 6,690 | 6,890 | 134,000 |
| 1989/12/06 | 6,550 | 6,790 | 6,510 | 6,790 | 41,000 |
| 1989/12/05 | 6,500 | 6,600 | 6,500 | 6,550 | 78,000 |
| 1989/12/04 | 6,600 | 6,600 | 6,500 | 6,500 | 77,000 |
| 1989/12/01 | 6,700 | 6,800 | 6,500 | 6,600 | 27,000 |
| 1989/11/30 | 6,880 | 6,880 | 6,730 | 6,800 | 56,000 |
| 1989/11/29 | 6,940 | 6,940 | 6,800 | 6,890 | 53,000 |
| 1989/11/28 | 6,790 | 6,940 | 6,750 | 6,940 | 41,000 |
| 1989/11/27 | 6,740 | 6,790 | 6,740 | 6,790 | 28,000 |
| 1989/11/24 | 6,630 | 6,740 | 6,600 | 6,740 | 38,000 |
| 1989/11/22 | 6,500 | 6,630 | 6,500 | 6,630 | 16,000 |
| 1989/11/21 | 6,680 | 6,680 | 6,510 | 6,610 | 15,000 |
| 1989/11/20 | 6,590 | 6,590 | 6,500 | 6,580 | 20,000 |
| 1989/11/17 | 6,600 | 6,700 | 6,500 | 6,590 | 25,000 |
| 1989/11/16 | 6,690 | 6,690 | 6,520 | 6,590 | 28,000 |
| 1989/11/15 | 6,700 | 6,700 | 6,600 | 6,700 | 52,000 |
| 1989/11/14 | 6,790 | 6,790 | 6,670 | 6,670 | 5,000 |
| 1989/11/13 | 6,740 | 6,790 | 6,650 | 6,650 | 6,000 |
| 1989/11/10 | 6,700 | 6,750 | 6,700 | 6,740 | 33,000 |
| 1989/11/09 | 6,550 | 6,550 | 6,500 | 6,510 | 22,000 |
| 1989/11/08 | 6,440 | 6,450 | 6,410 | 6,450 | 20,000 |
| 1989/11/07 | 6,450 | 6,450 | 6,350 | 6,350 | 22,000 |
| 1989/11/06 | 6,800 | 6,800 | 6,650 | 6,650 | 30,000 |
| 1989/11/02 | 6,900 | 6,900 | 6,800 | 6,800 | 25,000 |
| 1989/11/01 | 6,950 | 6,990 | 6,900 | 6,900 | 21,000 |
| 1989/10/31 | 6,780 | 7,000 | 6,780 | 6,950 | 25,000 |
| 1989/10/30 | 6,880 | 6,900 | 6,850 | 6,880 | 33,000 |
| 1989/10/27 | 7,100 | 7,100 | 6,970 | 6,990 | 94,000 |
| 1989/10/26 | 7,250 | 7,250 | 7,160 | 7,200 | 138,000 |
| 1989/10/25 | 7,350 | 7,350 | 7,200 | 7,200 | 87,000 |
| 1989/10/24 | 7,350 | 7,360 | 7,350 | 7,350 | 38,000 |
| 1989/10/23 | 7,250 | 7,350 | 7,250 | 7,350 | 23,000 |
| 1989/10/20 | 7,200 | 7,350 | 7,200 | 7,350 | 26,000 |
| 1989/10/19 | 7,070 | 7,300 | 7,070 | 7,300 | 47,000 |
| 1989/10/18 | 7,380 | 7,380 | 7,200 | 7,200 | 90,000 |
| 1989/10/17 | 7,490 | 7,550 | 7,350 | 7,350 | 55,000 |
| 1989/10/16 | 7,660 | 7,700 | 7,540 | 7,540 | 20,000 |
| 1989/10/13 | 7,810 | 7,850 | 7,760 | 7,760 | 65,000 |
| 1989/10/12 | 7,910 | 7,910 | 7,800 | 7,850 | 41,000 |
| 1989/10/11 | 8,200 | 8,200 | 7,990 | 8,040 | 111,000 |
| 1989/10/09 | 7,800 | 8,200 | 7,790 | 8,200 | 211,000 |
| 1989/10/06 | 7,600 | 7,840 | 7,590 | 7,790 | 114,000 |
| 1989/10/05 | 7,150 | 7,700 | 7,150 | 7,700 | 157,000 |
| 1989/10/04 | 7,100 | 7,210 | 7,000 | 7,150 | 92,000 |
| 1989/10/03 | 7,150 | 7,150 | 7,100 | 7,150 | 31,000 |
| 1989/10/02 | 7,400 | 7,400 | 7,180 | 7,180 | 40,000 |
| 1989/09/29 | 7,200 | 7,400 | 7,200 | 7,400 | 24,000 |
| 1989/09/28 | 7,200 | 7,400 | 7,150 | 7,400 | 59,000 |
| 1989/09/27 | 7,400 | 7,600 | 7,390 | 7,400 | 82,000 |
| 1989/09/26 | 7,640 | 7,640 | 7,590 | 7,600 | 187,000 |
| 1989/09/26 | 1 -> 1.20 分割 | ||||
| 1989/09/25 | 8,100 | 8,130 | 7,940 | 8,100 | 221,000 |
| 1989/09/22 | 8,040 | 8,200 | 7,950 | 8,100 | 631,001 |
| 1989/09/21 | 7,700 | 8,000 | 7,700 | 7,940 | 362,000 |
| 1989/09/20 | 7,300 | 7,700 | 7,300 | 7,650 | 345,000 |
| 1989/09/19 | 7,350 | 7,380 | 7,260 | 7,280 | 172,000 |
| 1989/09/18 | 7,400 | 7,410 | 7,350 | 7,400 | 89,000 |
| 1989/09/14 | 7,340 | 7,500 | 7,330 | 7,500 | 231,000 |
| 1989/09/13 | 7,320 | 7,500 | 7,320 | 7,400 | 126,000 |
| 1989/09/12 | 7,350 | 7,400 | 7,310 | 7,350 | 139,000 |
| 1989/09/11 | 7,400 | 7,400 | 7,260 | 7,400 | 258,000 |
| 1989/09/08 | 7,500 | 7,530 | 7,300 | 7,400 | 153,000 |
| 1989/09/07 | 7,290 | 7,400 | 7,280 | 7,400 | 169,000 |
| 1989/09/06 | 7,400 | 7,400 | 7,280 | 7,300 | 148,000 |
| 1989/09/05 | 7,200 | 7,350 | 7,180 | 7,350 | 176,000 |
| 1989/09/04 | 7,200 | 7,300 | 7,110 | 7,200 | 61,000 |
| 1989/09/01 | 7,490 | 7,490 | 7,190 | 7,190 | 156,000 |
| 1989/08/31 | 7,300 | 7,600 | 7,200 | 7,500 | 276,000 |
| 1989/08/30 | 7,040 | 7,240 | 7,030 | 7,240 | 430,000 |
| 1989/08/29 | 6,850 | 6,940 | 6,790 | 6,940 | 149,000 |
| 1989/08/28 | 6,810 | 6,860 | 6,750 | 6,860 | 30,000 |
| 1989/08/25 | 6,910 | 6,910 | 6,850 | 6,850 | 127,000 |
| 1989/08/24 | 6,900 | 6,900 | 6,850 | 6,900 | 203,000 |
| 1989/08/23 | 6,870 | 6,900 | 6,820 | 6,900 | 157,000 |
| 1989/08/22 | 6,900 | 6,900 | 6,790 | 6,850 | 68,000 |
| 1989/08/21 | 6,880 | 6,960 | 6,860 | 6,890 | 134,000 |
| 1989/08/18 | 6,710 | 6,800 | 6,650 | 6,780 | 98,000 |
| 1989/08/17 | 6,700 | 6,750 | 6,670 | 6,720 | 67,000 |
| 1989/08/16 | 6,700 | 6,760 | 6,630 | 6,650 | 203,000 |
| 1989/08/15 | 6,500 | 6,650 | 6,460 | 6,600 | 257,000 |
| 1989/08/14 | 6,490 | 6,540 | 6,480 | 6,500 | 50,000 |
| 1989/08/11 | 6,560 | 6,570 | 6,380 | 6,410 | 344,000 |
| 1989/08/10 | 6,360 | 6,460 | 6,320 | 6,460 | 171,000 |
| 1989/08/09 | 6,300 | 6,370 | 6,250 | 6,370 | 380,000 |
| 1989/08/08 | 5,950 | 6,300 | 5,950 | 6,300 | 297,000 |
| 1989/08/07 | 5,850 | 5,900 | 5,850 | 5,860 | 13,000 |
| 1989/08/04 | 5,900 | 5,910 | 5,880 | 5,900 | 24,000 |
| 1989/08/03 | 5,900 | 5,900 | 5,850 | 5,850 | 12,000 |
| 1989/08/02 | 5,930 | 5,930 | 5,900 | 5,910 | 38,000 |
| 1989/08/01 | 5,930 | 5,930 | 5,900 | 5,900 | 22,000 |
| 1989/07/31 | 5,860 | 5,990 | 5,860 | 5,930 | 116,000 |
| 1989/07/28 | 5,860 | 5,900 | 5,850 | 5,870 | 16,000 |
| 1989/07/27 | 5,850 | 5,900 | 5,850 | 5,850 | 34,000 |
| 1989/07/26 | 5,900 | 5,950 | 5,850 | 5,850 | 104,000 |
| 1989/07/25 | 5,970 | 6,000 | 5,900 | 5,950 | 128,000 |
| 1989/07/24 | 5,880 | 5,970 | 5,870 | 5,970 | 12,000 |
| 1989/07/21 | 5,970 | 6,000 | 5,800 | 5,970 | 26,000 |
| 1989/07/20 | 5,990 | 6,020 | 5,950 | 5,970 | 54,000 |
| 1989/07/19 | 5,850 | 5,900 | 5,850 | 5,900 | 9,000 |
| 1989/07/18 | 5,850 | 5,850 | 5,800 | 5,800 | 26,000 |
| 1989/07/17 | 5,950 | 5,950 | 5,810 | 5,810 | 23,000 |
| 1989/07/14 | 5,800 | 5,950 | 5,800 | 5,950 | 35,000 |
| 1989/07/13 | 5,910 | 5,910 | 5,850 | 5,850 | 69,000 |
| 1989/07/12 | 6,010 | 6,010 | 5,900 | 5,900 | 7,000 |
| 1989/07/11 | 6,050 | 6,050 | 5,950 | 6,020 | 47,000 |
| 1989/07/10 | 6,090 | 6,090 | 5,950 | 5,990 | 21,000 |
| 1989/07/07 | 6,050 | 6,070 | 5,980 | 6,050 | 89,000 |
| 1989/07/06 | 6,040 | 6,040 | 5,960 | 6,010 | 47,000 |
| 1989/07/05 | 6,100 | 6,150 | 5,950 | 6,050 | 113,000 |
| 1989/07/04 | 5,800 | 6,110 | 5,800 | 6,090 | 308,000 |
| 1989/07/03 | 5,870 | 5,950 | 5,800 | 5,810 | 77,000 |
| 1989/06/30 | 5,980 | 5,980 | 5,760 | 5,890 | 197,000 |
| 1989/06/29 | 5,500 | 6,000 | 5,500 | 6,000 | 438,000 |
| 1989/06/28 | 5,460 | 5,510 | 5,450 | 5,450 | 17,000 |
| 1989/06/27 | 5,540 | 5,540 | 5,450 | 5,450 | 19,000 |
| 1989/06/26 | 5,550 | 5,550 | 5,500 | 5,550 | 10,000 |
| 1989/06/23 | 5,550 | 5,550 | 5,440 | 5,500 | 6,000 |
| 1989/06/22 | 5,540 | 5,550 | 5,450 | 5,550 | 60,000 |
| 1989/06/21 | 5,550 | 5,550 | 5,450 | 5,450 | 5,000 |
| 1989/06/20 | 5,550 | 5,600 | 5,550 | 5,600 | 27,000 |
| 1989/06/19 | 5,490 | 5,580 | 5,490 | 5,550 | 26,000 |
| 1989/06/16 | 5,550 | 5,550 | 5,500 | 5,500 | 10,000 |
| 1989/06/15 | 5,580 | 5,580 | 5,500 | 5,550 | 118,000 |
| 1989/06/14 | 5,600 | 5,610 | 5,600 | 5,600 | 41,000 |
| 1989/06/13 | 5,550 | 5,630 | 5,450 | 5,500 | 42,000 |
| 1989/06/12 | 5,650 | 5,650 | 5,490 | 5,500 | 10,000 |
| 1989/06/09 | 5,500 | 5,600 | 5,500 | 5,600 | 34,000 |
| 1989/06/08 | 5,580 | 5,600 | 5,580 | 5,580 | 15,000 |
| 1989/06/07 | 5,630 | 5,630 | 5,550 | 5,630 | 36,000 |
| 1989/06/06 | 5,610 | 5,630 | 5,480 | 5,630 | 30,000 |
| 1989/06/05 | 5,600 | 5,680 | 5,600 | 5,610 | 34,000 |
| 1989/06/02 | 5,600 | 5,600 | 5,600 | 5,600 | 34,000 |
| 1989/06/01 | 5,550 | 5,630 | 5,550 | 5,600 | 111,000 |
| 1989/05/31 | 5,500 | 5,500 | 5,460 | 5,470 | 9,000 |
| 1989/05/30 | 5,490 | 5,500 | 5,450 | 5,500 | 16,000 |
| 1989/05/29 | 5,440 | 5,590 | 5,440 | 5,500 | 48,000 |
| 1989/05/26 | 5,450 | 5,550 | 5,450 | 5,500 | 14,000 |
| 1989/05/25 | 5,500 | 5,550 | 5,490 | 5,550 | 10,000 |
| 1989/05/24 | 5,410 | 5,600 | 5,410 | 5,450 | 33,000 |
| 1989/05/23 | 5,530 | 5,540 | 5,500 | 5,510 | 16,000 |
| 1989/05/22 | 5,630 | 5,630 | 5,550 | 5,550 | 27,000 |
| 1989/05/19 | 5,620 | 5,630 | 5,550 | 5,630 | 69,000 |
| 1989/05/18 | 5,620 | 5,700 | 5,600 | 5,620 | 77,000 |
| 1989/05/17 | 5,700 | 5,700 | 5,500 | 5,600 | 69,000 |
| 1989/05/16 | 5,540 | 5,700 | 5,500 | 5,630 | 328,000 |
| 1989/05/15 | 5,550 | 5,590 | 5,500 | 5,500 | 48,000 |
| 1989/05/12 | 5,300 | 5,450 | 5,300 | 5,450 | 22,000 |
| 1989/05/11 | 5,450 | 5,500 | 5,360 | 5,360 | 38,000 |
| 1989/05/10 | 5,400 | 5,530 | 5,390 | 5,460 | 64,000 |
| 1989/05/09 | 5,300 | 5,390 | 5,300 | 5,350 | 109,000 |
| 1989/05/08 | 5,150 | 5,350 | 5,150 | 5,200 | 19,000 |
| 1989/05/02 | 4,950 | 5,150 | 4,950 | 5,110 | 19,000 |
| 1989/05/01 | 5,000 | 5,000 | 4,980 | 5,000 | 7,000 |
| 1989/04/28 | 5,000 | 5,050 | 4,930 | 4,930 | 22,000 |
| 1989/04/27 | 4,960 | 5,000 | 4,950 | 5,000 | 8,000 |
| 1989/04/26 | 5,090 | 5,100 | 4,910 | 4,950 | 21,000 |
| 1989/04/25 | 5,080 | 5,300 | 5,040 | 5,140 | 21,000 |
| 1989/04/24 | 5,090 | 5,090 | 5,090 | 5,090 | 4,000 |
| 1989/04/21 | 5,000 | 5,100 | 5,000 | 5,090 | 25,000 |
| 1989/04/20 | 5,100 | 5,100 | 5,100 | 5,100 | 17,000 |
| 1989/04/19 | 4,960 | 5,090 | 4,960 | 5,090 | 28,000 |
| 1989/04/18 | 5,060 | 5,060 | 5,050 | 5,060 | 17,000 |
| 1989/04/17 | 5,350 | 5,370 | 5,050 | 5,060 | 25,000 |
| 1989/04/14 | 5,500 | 5,500 | 5,390 | 5,390 | 18,000 |
| 1989/04/13 | 5,500 | 5,540 | 5,490 | 5,500 | 23,000 |
| 1989/04/11 | 5,600 | 5,600 | 5,600 | 5,600 | 4,000 |
| 1989/04/10 | 5,600 | 5,600 | 5,500 | 5,500 | 12,000 |
| 1989/04/07 | 5,580 | 5,580 | 5,580 | 5,580 | 2,000 |
| 1989/04/06 | 5,600 | 5,600 | 5,580 | 5,600 | 22,000 |
| 1989/04/05 | 5,600 | 5,600 | 5,600 | 5,600 | 3,000 |
| 1989/04/03 | 5,600 | 5,600 | 5,580 | 5,580 | 27,000 |
| 1989/03/31 | 5,680 | 5,680 | 5,600 | 5,600 | 2,000 |
| 1989/03/28 | 5,580 | 5,580 | 5,580 | 5,580 | 1,000 |
| 1989/03/28 | 1 -> 1.20 分割 | ||||
| 1989/03/27 | 6,570 | 6,700 | 6,440 | 6,700 | 24,000 |
| 1989/03/24 | 6,630 | 6,700 | 6,600 | 6,600 | 22,000 |
| 1989/03/23 | 6,640 | 6,650 | 6,610 | 6,640 | 14,000 |
| 1989/03/22 | 6,600 | 6,640 | 6,600 | 6,640 | 17,000 |
| 1989/03/20 | 6,660 | 6,660 | 6,640 | 6,640 | 7,000 |
| 1989/03/17 | 6,650 | 6,680 | 6,650 | 6,660 | 4,000 |
| 1989/03/16 | 6,640 | 6,650 | 6,630 | 6,650 | 41,000 |
| 1989/03/15 | 6,640 | 6,640 | 6,640 | 6,640 | 90,000 |
| 1989/03/14 | 6,640 | 6,660 | 6,640 | 6,660 | 33,000 |
| 1989/03/13 | 6,730 | 6,730 | 6,630 | 6,640 | 70,000 |
| 1989/03/10 | 6,810 | 6,810 | 6,750 | 6,770 | 32,000 |
| 1989/03/09 | 6,850 | 6,880 | 6,800 | 6,800 | 16,000 |
| 1989/03/08 | 6,800 | 6,840 | 6,800 | 6,800 | 5,000 |
| 1989/03/07 | 6,850 | 6,850 | 6,850 | 6,850 | 3,000 |
| 1989/03/06 | 6,850 | 6,850 | 6,800 | 6,800 | 13,000 |
| 1989/03/03 | 6,990 | 6,990 | 6,850 | 6,850 | 4,000 |
| 1989/03/02 | 6,810 | 6,940 | 6,810 | 6,940 | 4,000 |
| 1989/03/01 | 6,850 | 6,850 | 6,800 | 6,800 | 2,000 |
| 1989/02/28 | 6,850 | 6,850 | 6,850 | 6,850 | 1,000 |
| 1989/02/27 | 6,990 | 7,000 | 6,900 | 6,900 | 4,000 |
| 1989/02/23 | 6,800 | 6,990 | 6,800 | 6,990 | 15,000 |
| 1989/02/22 | 6,900 | 6,980 | 6,700 | 6,700 | 21,000 |
| 1989/02/21 | 7,250 | 7,250 | 7,000 | 7,000 | 5,000 |
| 1989/02/20 | 7,300 | 7,300 | 7,160 | 7,290 | 42,000 |
| 1989/02/17 | 7,060 | 7,270 | 7,050 | 7,200 | 106,000 |
| 1989/02/16 | 7,000 | 7,050 | 7,000 | 7,000 | 21,000 |
| 1989/02/15 | 7,020 | 7,040 | 6,960 | 6,960 | 13,000 |
| 1989/02/14 | 7,030 | 7,030 | 6,990 | 7,020 | 20,000 |
| 1989/02/13 | 7,030 | 7,030 | 7,000 | 7,030 | 22,000 |
| 1989/02/10 | 7,000 | 7,050 | 6,980 | 7,050 | 34,000 |
| 1989/02/09 | 6,850 | 7,000 | 6,850 | 7,000 | 8,000 |
| 1989/02/08 | 7,000 | 7,000 | 7,000 | 7,000 | 1,000 |
| 1989/02/07 | 6,990 | 6,990 | 6,960 | 6,960 | 4,000 |
| 1989/02/06 | 7,000 | 7,000 | 6,960 | 7,000 | 6,000 |
| 1989/02/03 | 7,200 | 7,200 | 7,120 | 7,120 | 14,000 |
| 1989/02/02 | 7,040 | 7,200 | 7,040 | 7,150 | 78,000 |
| 1989/02/01 | 7,000 | 7,010 | 6,950 | 6,950 | 14,000 |
| 1989/01/31 | 7,010 | 7,020 | 7,010 | 7,020 | 5,000 |
| 1989/01/30 | 7,010 | 7,010 | 7,000 | 7,010 | 11,000 |
| 1989/01/28 | 7,030 | 7,030 | 6,890 | 6,890 | 13,000 |
| 1989/01/27 | 7,020 | 7,050 | 7,020 | 7,050 | 20,000 |
| 1989/01/26 | 7,000 | 7,000 | 7,000 | 7,000 | 13,000 |
| 1989/01/25 | 7,000 | 7,000 | 6,910 | 6,910 | 8,000 |
| 1989/01/24 | 7,000 | 7,100 | 7,000 | 7,000 | 24,000 |
| 1989/01/23 | 7,000 | 7,000 | 6,900 | 6,900 | 6,000 |
| 1989/01/20 | 7,000 | 7,000 | 6,900 | 6,900 | 3,000 |
| 1989/01/19 | 6,900 | 7,000 | 6,850 | 7,000 | 11,000 |
| 1989/01/18 | 6,900 | 6,900 | 6,900 | 6,900 | 2,000 |
| 1989/01/17 | 6,900 | 6,900 | 6,790 | 6,790 | 6,000 |
| 1989/01/13 | 6,900 | 6,900 | 6,900 | 6,900 | 11,000 |
| 1989/01/12 | 7,260 | 7,280 | 7,100 | 7,100 | 17,000 |
| 1989/01/11 | 7,250 | 7,300 | 7,200 | 7,200 | 4,000 |
| 1989/01/10 | 7,300 | 7,300 | 7,150 | 7,150 | 14,000 |
| 1989/01/09 | 7,250 | 7,300 | 7,200 | 7,300 | 11,000 |
| 1989/01/06 | 7,200 | 7,200 | 7,200 | 7,200 | 2,000 |
| 1989/01/05 | 7,350 | 7,350 | 7,160 | 7,300 | 31,000 |
| 1989/01/04 | 7,350 | 7,350 | 7,230 | 7,230 | 3,000 |