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 |
|---|---|---|---|---|---|
| 1990/12/28 | 4,890 | 4,890 | 4,800 | 4,890 | 14,000 |
| 1990/12/27 | 4,890 | 4,900 | 4,800 | 4,900 | 7,000 |
| 1990/12/26 | 5,000 | 5,100 | 4,950 | 4,950 | 23,000 |
| 1990/12/25 | 5,150 | 5,150 | 5,150 | 5,150 | 18,000 |
| 1990/12/21 | 5,300 | 5,400 | 5,300 | 5,400 | 18,000 |
| 1990/12/20 | 5,560 | 5,560 | 5,550 | 5,550 | 17,000 |
| 1990/12/19 | 5,570 | 5,570 | 5,550 | 5,560 | 40,000 |
| 1990/12/18 | 5,600 | 5,600 | 5,540 | 5,550 | 24,000 |
| 1990/12/17 | 5,450 | 5,600 | 5,450 | 5,600 | 11,000 |
| 1990/12/14 | 5,420 | 5,560 | 5,420 | 5,560 | 11,000 |
| 1990/12/13 | 5,500 | 5,500 | 5,400 | 5,450 | 15,000 |
| 1990/12/12 | 5,560 | 5,600 | 5,500 | 5,600 | 20,000 |
| 1990/12/11 | 5,580 | 5,590 | 5,580 | 5,580 | 29,000 |
| 1990/12/10 | 5,470 | 5,480 | 5,470 | 5,480 | 6,000 |
| 1990/12/07 | 5,350 | 5,490 | 5,350 | 5,480 | 32,000 |
| 1990/12/06 | 5,300 | 5,300 | 5,200 | 5,300 | 17,000 |
| 1990/12/05 | 5,400 | 5,400 | 5,300 | 5,400 | 9,000 |
| 1990/12/04 | 5,500 | 5,500 | 5,400 | 5,450 | 9,000 |
| 1990/12/03 | 5,600 | 5,600 | 5,500 | 5,510 | 11,000 |
| 1990/11/30 | 5,400 | 5,450 | 5,350 | 5,400 | 14,000 |
| 1990/11/29 | 5,500 | 5,500 | 5,410 | 5,490 | 16,000 |
| 1990/11/28 | 5,560 | 5,570 | 5,510 | 5,520 | 22,000 |
| 1990/11/27 | 6,000 | 6,000 | 5,860 | 5,860 | 10,000 |
| 1990/11/26 | 6,200 | 6,200 | 6,040 | 6,040 | 13,000 |
| 1990/11/22 | 6,390 | 6,390 | 6,250 | 6,260 | 197,000 |
| 1990/11/21 | 6,510 | 6,510 | 6,490 | 6,490 | 11,000 |
| 1990/11/20 | 6,600 | 6,600 | 6,510 | 6,510 | 14,000 |
| 1990/11/19 | 6,510 | 6,520 | 6,510 | 6,520 | 6,000 |
| 1990/11/16 | 6,610 | 6,610 | 6,510 | 6,510 | 29,000 |
| 1990/11/15 | 6,720 | 6,720 | 6,610 | 6,610 | 5,000 |
| 1990/11/14 | 6,760 | 6,760 | 6,690 | 6,700 | 57,000 |
| 1990/11/13 | 6,710 | 6,760 | 6,700 | 6,700 | 43,000 |
| 1990/11/09 | 6,700 | 6,700 | 6,610 | 6,650 | 14,000 |
| 1990/11/08 | 6,800 | 6,810 | 6,800 | 6,800 | 20,000 |
| 1990/11/07 | 6,950 | 6,950 | 6,860 | 6,900 | 15,000 |
| 1990/11/06 | 7,000 | 7,040 | 6,980 | 6,990 | 33,000 |
| 1990/11/05 | 6,990 | 7,000 | 6,990 | 7,000 | 9,000 |
| 1990/11/02 | 6,810 | 7,000 | 6,700 | 7,000 | 115,000 |
| 1990/11/01 | 7,300 | 7,300 | 6,710 | 6,710 | 27,000 |
| 1990/10/31 | 7,500 | 7,500 | 7,210 | 7,370 | 79,000 |
| 1990/10/30 | 7,100 | 7,340 | 7,090 | 7,340 | 151,000 |
| 1990/10/29 | 6,670 | 7,000 | 6,600 | 7,000 | 93,000 |
| 1990/10/26 | 6,600 | 6,650 | 6,600 | 6,650 | 35,000 |
| 1990/10/25 | 6,350 | 6,600 | 6,350 | 6,600 | 69,000 |
| 1990/10/24 | 6,290 | 6,370 | 6,290 | 6,350 | 25,000 |
| 1990/10/23 | 6,320 | 6,410 | 6,320 | 6,390 | 30,000 |
| 1990/10/22 | 6,410 | 6,420 | 6,390 | 6,420 | 23,000 |
| 1990/10/19 | 6,390 | 6,400 | 6,390 | 6,390 | 12,000 |
| 1990/10/18 | 6,310 | 6,410 | 6,310 | 6,410 | 28,000 |
| 1990/10/17 | 6,400 | 6,400 | 6,300 | 6,300 | 11,000 |
| 1990/10/16 | 6,400 | 6,400 | 6,400 | 6,400 | 6,000 |
| 1990/10/15 | 6,100 | 6,150 | 6,100 | 6,150 | 17,000 |
| 1990/10/12 | 6,000 | 6,000 | 6,000 | 6,000 | 9,000 |
| 1990/10/09 | 6,550 | 6,550 | 6,500 | 6,500 | 7,000 |
| 1990/10/08 | 6,400 | 6,600 | 6,400 | 6,450 | 24,000 |
| 1990/10/05 | 6,160 | 6,580 | 6,150 | 6,400 | 44,000 |
| 1990/10/04 | 5,920 | 5,920 | 5,910 | 5,910 | 2,000 |
| 1990/10/03 | 5,860 | 6,000 | 5,860 | 5,920 | 33,000 |
| 1990/10/02 | 5,800 | 5,800 | 5,800 | 5,800 | 10,000 |
| 1990/10/01 | 5,890 | 5,890 | 5,500 | 5,510 | 35,000 |
| 1990/09/28 | 5,900 | 5,900 | 5,800 | 5,800 | 15,000 |
| 1990/09/27 | 5,700 | 5,800 | 5,700 | 5,800 | 27,000 |
| 1990/09/26 | 6,400 | 6,400 | 6,200 | 6,200 | 11,000 |
| 1990/09/25 | 6,600 | 6,600 | 6,600 | 6,600 | 7,000 |
| 1990/09/21 | 7,100 | 7,100 | 6,900 | 6,900 | 45,000 |
| 1990/09/19 | 7,500 | 7,500 | 7,300 | 7,400 | 29,000 |
| 1990/09/18 | 7,650 | 7,650 | 7,500 | 7,500 | 31,000 |
| 1990/09/17 | 7,780 | 7,780 | 7,600 | 7,600 | 68,000 |
| 1990/09/14 | 7,900 | 7,900 | 7,770 | 7,770 | 65,000 |
| 1990/09/13 | 8,050 | 8,050 | 7,850 | 7,850 | 17,000 |
| 1990/09/12 | 8,100 | 8,100 | 8,050 | 8,050 | 16,000 |
| 1990/09/11 | 8,200 | 8,250 | 8,100 | 8,100 | 11,000 |
| 1990/09/10 | 8,200 | 8,200 | 8,200 | 8,200 | 4,000 |
| 1990/09/07 | 8,140 | 8,140 | 8,030 | 8,050 | 26,000 |
| 1990/09/06 | 8,160 | 8,160 | 8,130 | 8,140 | 45,000 |
| 1990/09/05 | 8,260 | 8,270 | 8,150 | 8,150 | 42,000 |
| 1990/09/04 | 8,500 | 8,500 | 8,250 | 8,250 | 22,000 |
| 1990/09/03 | 8,550 | 8,550 | 8,540 | 8,550 | 9,000 |
| 1990/08/31 | 8,190 | 8,550 | 8,190 | 8,550 | 42,000 |
| 1990/08/30 | 7,940 | 8,190 | 7,900 | 8,190 | 19,000 |
| 1990/08/29 | 7,950 | 8,000 | 7,850 | 7,950 | 143,000 |
| 1990/08/28 | 7,700 | 7,950 | 7,700 | 7,950 | 139,000 |
| 1990/08/27 | 7,510 | 7,700 | 7,510 | 7,600 | 20,000 |
| 1990/08/24 | 7,800 | 7,820 | 7,500 | 7,500 | 66,000 |
| 1990/08/23 | 8,260 | 8,260 | 7,800 | 7,800 | 33,000 |
| 1990/08/22 | 8,360 | 8,360 | 8,360 | 8,360 | 17,000 |
| 1990/08/21 | 8,680 | 8,760 | 8,660 | 8,660 | 39,000 |
| 1990/08/20 | 8,650 | 8,750 | 8,650 | 8,690 | 32,000 |
| 1990/08/17 | 8,840 | 8,980 | 8,750 | 8,750 | 106,000 |
| 1990/08/16 | 8,890 | 8,980 | 8,880 | 8,940 | 31,000 |
| 1990/08/15 | 8,680 | 8,990 | 8,680 | 8,990 | 37,000 |
| 1990/08/14 | 8,700 | 8,800 | 8,680 | 8,700 | 52,000 |
| 1990/08/13 | 8,800 | 8,800 | 8,680 | 8,680 | 29,000 |
| 1990/08/10 | 9,020 | 9,030 | 8,850 | 8,850 | 82,000 |
| 1990/08/09 | 8,880 | 8,950 | 8,800 | 8,940 | 71,000 |
| 1990/08/08 | 8,730 | 8,880 | 8,710 | 8,880 | 86,000 |
| 1990/08/07 | 8,800 | 8,900 | 8,590 | 8,700 | 146,000 |
| 1990/08/06 | 9,410 | 9,410 | 9,040 | 9,100 | 137,000 |
| 1990/08/03 | 9,060 | 9,330 | 8,890 | 9,310 | 738,000 |
| 1990/08/02 | 8,850 | 9,160 | 8,850 | 8,960 | 738,000 |
| 1990/08/01 | 8,800 | 8,900 | 8,710 | 8,800 | 301,000 |
| 1990/07/31 | 8,500 | 8,800 | 8,500 | 8,800 | 54,000 |
| 1990/07/30 | 8,650 | 8,660 | 8,500 | 8,500 | 57,000 |
| 1990/07/27 | 8,800 | 8,800 | 8,620 | 8,660 | 89,000 |
| 1990/07/26 | 8,600 | 8,700 | 8,600 | 8,700 | 49,000 |
| 1990/07/25 | 8,460 | 8,510 | 8,440 | 8,500 | 45,000 |
| 1990/07/24 | 8,360 | 8,460 | 8,360 | 8,460 | 22,000 |
| 1990/07/23 | 8,500 | 8,500 | 8,460 | 8,460 | 44,000 |
| 1990/07/20 | 8,480 | 8,550 | 8,450 | 8,510 | 36,000 |
| 1990/07/19 | 8,550 | 8,550 | 8,550 | 8,550 | 18,000 |
| 1990/07/18 | 8,570 | 8,650 | 8,570 | 8,650 | 29,000 |
| 1990/07/17 | 8,770 | 8,770 | 8,600 | 8,670 | 81,000 |
| 1990/07/16 | 8,640 | 8,800 | 8,640 | 8,770 | 22,000 |
| 1990/07/13 | 8,750 | 8,810 | 8,740 | 8,740 | 83,000 |
| 1990/07/12 | 8,800 | 8,850 | 8,750 | 8,850 | 67,000 |
| 1990/07/11 | 8,750 | 8,830 | 8,630 | 8,830 | 36,000 |
| 1990/07/10 | 8,830 | 8,850 | 8,700 | 8,740 | 50,000 |
| 1990/07/09 | 9,000 | 9,010 | 8,850 | 8,850 | 150,000 |
| 1990/07/06 | 8,820 | 8,910 | 8,820 | 8,850 | 40,000 |
| 1990/07/05 | 8,950 | 8,950 | 8,900 | 8,920 | 161,000 |
| 1990/07/04 | 8,950 | 8,990 | 8,950 | 8,950 | 38,000 |
| 1990/07/03 | 8,960 | 9,060 | 8,960 | 9,050 | 78,000 |
| 1990/07/02 | 9,100 | 9,200 | 9,000 | 9,060 | 491,000 |
| 1990/06/29 | 8,850 | 9,210 | 8,790 | 9,010 | 507,000 |
| 1990/06/28 | 8,900 | 8,900 | 8,780 | 8,850 | 76,000 |
| 1990/06/27 | 8,750 | 8,950 | 8,700 | 8,900 | 253,000 |
| 1990/06/26 | 8,570 | 8,650 | 8,550 | 8,650 | 64,000 |
| 1990/06/25 | 8,650 | 8,650 | 8,550 | 8,580 | 41,000 |
| 1990/06/22 | 8,660 | 8,730 | 8,650 | 8,650 | 28,000 |
| 1990/06/21 | 8,730 | 8,850 | 8,720 | 8,750 | 87,000 |
| 1990/06/20 | 8,560 | 8,780 | 8,560 | 8,780 | 45,000 |
| 1990/06/19 | 8,730 | 8,740 | 8,660 | 8,740 | 28,000 |
| 1990/06/18 | 8,630 | 8,800 | 8,620 | 8,740 | 117,000 |
| 1990/06/15 | 8,640 | 8,650 | 8,630 | 8,630 | 25,000 |
| 1990/06/14 | 8,660 | 8,750 | 8,660 | 8,680 | 39,000 |
| 1990/06/13 | 8,660 | 8,810 | 8,660 | 8,710 | 106,000 |
| 1990/06/12 | 8,610 | 8,700 | 8,520 | 8,660 | 43,000 |
| 1990/06/11 | 8,810 | 8,810 | 8,610 | 8,610 | 19,000 |
| 1990/06/08 | 8,850 | 8,900 | 8,810 | 8,810 | 77,000 |
| 1990/06/07 | 8,800 | 9,050 | 8,800 | 8,900 | 220,000 |
| 1990/06/06 | 8,700 | 8,950 | 8,700 | 8,900 | 475,000 |
| 1990/06/05 | 8,700 | 8,840 | 8,700 | 8,780 | 141,000 |
| 1990/06/04 | 8,890 | 8,890 | 8,700 | 8,800 | 48,000 |
| 1990/06/01 | 8,790 | 8,950 | 8,790 | 8,800 | 653,000 |
| 1990/05/31 | 8,480 | 8,600 | 8,480 | 8,590 | 113,000 |
| 1990/05/30 | 8,480 | 8,590 | 8,480 | 8,530 | 81,000 |
| 1990/05/29 | 8,590 | 8,590 | 8,480 | 8,500 | 133,000 |
| 1990/05/28 | 8,480 | 8,500 | 8,480 | 8,500 | 99,000 |
| 1990/05/25 | 8,450 | 8,600 | 8,450 | 8,530 | 188,000 |
| 1990/05/24 | 8,370 | 8,450 | 8,370 | 8,450 | 81,000 |
| 1990/05/23 | 8,450 | 8,540 | 8,370 | 8,370 | 91,000 |
| 1990/05/22 | 8,440 | 8,500 | 8,400 | 8,450 | 62,000 |
| 1990/05/21 | 8,500 | 8,640 | 8,500 | 8,590 | 31,000 |
| 1990/05/18 | 8,690 | 8,690 | 8,600 | 8,680 | 36,000 |
| 1990/05/17 | 8,490 | 8,710 | 8,490 | 8,700 | 127,000 |
| 1990/05/16 | 8,550 | 8,600 | 8,490 | 8,590 | 60,000 |
| 1990/05/15 | 8,700 | 8,720 | 8,610 | 8,650 | 92,000 |
| 1990/05/14 | 8,800 | 8,900 | 8,700 | 8,800 | 178,000 |
| 1990/05/11 | 8,550 | 8,850 | 8,510 | 8,800 | 259,000 |
| 1990/05/10 | 8,450 | 8,690 | 8,450 | 8,650 | 150,000 |
| 1990/05/09 | 8,500 | 8,550 | 8,440 | 8,500 | 86,000 |
| 1990/05/08 | 8,440 | 8,600 | 8,440 | 8,600 | 255,000 |
| 1990/05/07 | 8,620 | 8,620 | 8,450 | 8,540 | 173,000 |
| 1990/05/02 | 8,560 | 8,720 | 8,550 | 8,630 | 424,000 |
| 1990/05/01 | 8,350 | 8,650 | 8,300 | 8,620 | 560,000 |
| 1990/04/27 | 8,150 | 8,400 | 8,150 | 8,390 | 223,000 |
| 1990/04/26 | 8,180 | 8,230 | 8,130 | 8,200 | 143,000 |
| 1990/04/25 | 8,000 | 8,310 | 8,000 | 8,240 | 487,000 |
| 1990/04/24 | 7,960 | 8,040 | 7,950 | 8,000 | 97,000 |
| 1990/04/23 | 8,100 | 8,100 | 8,000 | 8,050 | 62,000 |
| 1990/04/20 | 8,050 | 8,050 | 7,950 | 8,010 | 89,000 |
| 1990/04/19 | 8,190 | 8,190 | 8,010 | 8,060 | 141,000 |
| 1990/04/18 | 7,800 | 8,190 | 7,800 | 8,190 | 392,000 |
| 1990/04/17 | 7,770 | 7,900 | 7,690 | 7,840 | 204,000 |
| 1990/04/16 | 7,780 | 7,780 | 7,650 | 7,700 | 23,000 |
| 1990/04/13 | 7,600 | 7,850 | 7,550 | 7,800 | 145,000 |
| 1990/04/12 | 7,340 | 7,650 | 7,340 | 7,610 | 139,000 |
| 1990/04/11 | 7,020 | 7,300 | 7,020 | 7,160 | 58,000 |
| 1990/04/10 | 7,000 | 7,050 | 7,000 | 7,050 | 65,000 |
| 1990/04/09 | 7,030 | 7,030 | 7,030 | 7,030 | 27,000 |
| 1990/04/06 | 7,100 | 7,300 | 7,100 | 7,130 | 25,000 |
| 1990/04/05 | 7,000 | 7,000 | 7,000 | 7,000 | 33,000 |
| 1990/04/04 | 7,490 | 7,510 | 7,490 | 7,490 | 70,000 |
| 1990/04/03 | 7,300 | 7,500 | 7,300 | 7,500 | 61,000 |
| 1990/04/02 | 7,550 | 7,550 | 7,370 | 7,400 | 22,000 |
| 1990/03/30 | 7,800 | 7,800 | 7,550 | 7,550 | 110,000 |
| 1990/03/29 | 7,900 | 8,000 | 7,850 | 7,890 | 151,000 |
| 1990/03/28 | 7,780 | 7,900 | 7,560 | 7,900 | 110,000 |
| 1990/03/27 | 7,350 | 7,900 | 7,350 | 7,800 | 121,000 |
| 1990/03/26 | 7,230 | 7,350 | 7,130 | 7,350 | 114,000 |
| 1990/03/23 | 7,340 | 7,350 | 7,230 | 7,330 | 126,000 |
| 1990/03/22 | 7,480 | 7,480 | 7,250 | 7,350 | 108,000 |
| 1990/03/20 | 7,600 | 7,680 | 7,400 | 7,680 | 54,000 |
| 1990/03/19 | 7,900 | 7,900 | 7,580 | 7,680 | 166,000 |
| 1990/03/16 | 7,950 | 8,050 | 7,900 | 8,000 | 141,000 |
| 1990/03/15 | 7,700 | 8,000 | 7,700 | 7,980 | 118,000 |
| 1990/03/14 | 7,850 | 7,850 | 7,650 | 7,650 | 59,000 |
| 1990/03/13 | 7,920 | 7,990 | 7,850 | 7,900 | 87,000 |
| 1990/03/12 | 8,150 | 8,200 | 7,950 | 8,000 | 125,000 |
| 1990/03/09 | 8,150 | 8,200 | 8,100 | 8,150 | 135,000 |
| 1990/03/08 | 7,840 | 8,200 | 7,840 | 8,200 | 119,000 |
| 1990/03/07 | 8,010 | 8,010 | 7,750 | 7,850 | 108,000 |
| 1990/03/06 | 7,800 | 8,110 | 7,800 | 8,000 | 290,000 |
| 1990/03/05 | 7,850 | 7,900 | 7,700 | 7,700 | 97,000 |
| 1990/03/02 | 7,400 | 7,800 | 7,400 | 7,750 | 88,000 |
| 1990/03/01 | 7,190 | 7,500 | 7,190 | 7,500 | 61,000 |
| 1990/02/28 | 7,040 | 7,150 | 7,040 | 7,110 | 24,000 |
| 1990/02/27 | 6,900 | 7,050 | 6,750 | 7,040 | 86,000 |
| 1990/02/26 | 6,800 | 6,900 | 6,800 | 6,800 | 17,000 |
| 1990/02/23 | 7,460 | 7,500 | 7,200 | 7,200 | 35,000 |
| 1990/02/22 | 7,490 | 7,490 | 7,220 | 7,450 | 16,000 |
| 1990/02/21 | 7,600 | 7,600 | 7,490 | 7,490 | 37,000 |
| 1990/02/20 | 7,650 | 7,650 | 7,500 | 7,600 | 16,000 |
| 1990/02/19 | 7,730 | 7,760 | 7,670 | 7,670 | 29,000 |
| 1990/02/16 | 7,850 | 7,870 | 7,730 | 7,730 | 95,000 |
| 1990/02/15 | 7,890 | 7,890 | 7,760 | 7,830 | 40,000 |
| 1990/02/14 | 7,760 | 7,790 | 7,700 | 7,790 | 37,000 |
| 1990/02/13 | 7,850 | 7,850 | 7,760 | 7,760 | 22,000 |
| 1990/02/09 | 7,700 | 7,800 | 7,700 | 7,750 | 33,000 |
| 1990/02/08 | 7,660 | 7,700 | 7,650 | 7,700 | 46,000 |
| 1990/02/07 | 7,650 | 7,690 | 7,650 | 7,690 | 29,000 |
| 1990/02/06 | 7,510 | 7,590 | 7,500 | 7,590 | 47,000 |
| 1990/02/05 | 7,500 | 7,580 | 7,500 | 7,520 | 19,000 |
| 1990/02/02 | 7,480 | 7,570 | 7,480 | 7,550 | 25,000 |
| 1990/02/01 | 7,510 | 7,550 | 7,500 | 7,500 | 45,000 |
| 1990/01/31 | 7,500 | 7,520 | 7,410 | 7,520 | 55,000 |
| 1990/01/30 | 7,540 | 7,640 | 7,540 | 7,550 | 62,000 |
| 1990/01/29 | 7,800 | 7,850 | 7,800 | 7,850 | 29,000 |
| 1990/01/26 | 8,050 | 8,100 | 7,930 | 8,000 | 49,000 |
| 1990/01/25 | 8,290 | 8,290 | 8,080 | 8,230 | 73,000 |
| 1990/01/24 | 8,500 | 8,620 | 8,300 | 8,390 | 204,000 |
| 1990/01/23 | 8,150 | 8,500 | 8,150 | 8,500 | 156,000 |
| 1990/01/22 | 8,100 | 8,300 | 8,100 | 8,250 | 75,000 |
| 1990/01/19 | 8,340 | 8,350 | 8,190 | 8,200 | 76,000 |
| 1990/01/18 | 8,300 | 8,400 | 8,300 | 8,350 | 259,000 |
| 1990/01/17 | 7,900 | 8,400 | 7,890 | 8,300 | 221,000 |
| 1990/01/16 | 7,900 | 7,900 | 7,700 | 7,700 | 63,000 |
| 1990/01/12 | 7,970 | 8,000 | 7,900 | 7,910 | 72,000 |
| 1990/01/11 | 7,900 | 8,060 | 7,900 | 7,950 | 230,000 |
| 1990/01/10 | 7,500 | 7,890 | 7,500 | 7,890 | 158,000 |
| 1990/01/09 | 7,500 | 7,600 | 7,500 | 7,500 | 51,000 |
| 1990/01/08 | 7,600 | 7,670 | 7,500 | 7,550 | 84,000 |
| 1990/01/05 | 7,700 | 7,700 | 7,600 | 7,680 | 79,000 |
| 1990/01/04 | 7,690 | 7,720 | 7,680 | 7,680 | 19,000 |