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
1992/12/30 2,300 2,300 2,250 2,300 14,000
1992/12/29 2,290 2,300 2,270 2,300 69,000
1992/12/28 2,300 2,300 2,250 2,250 26,000
1992/12/25 2,360 2,360 2,300 2,300 63,000
1992/12/24 2,250 2,300 2,250 2,300 64,000
1992/12/22 2,200 2,250 2,200 2,200 21,000
1992/12/21 2,180 2,220 2,170 2,190 49,000
1992/12/18 2,170 2,170 2,170 2,170 24,000
1992/12/17 2,150 2,190 2,150 2,150 51,000
1992/12/16 2,150 2,150 2,130 2,130 12,000
1992/12/15 2,150 2,150 2,150 2,150 2,000
1992/12/14 2,190 2,190 2,150 2,150 5,000
1992/12/11 2,160 2,190 2,150 2,160 69,000
1992/12/10 2,110 2,260 2,110 2,200 48,000
1992/12/09 2,050 2,130 2,050 2,110 51,000
1992/12/08 2,040 2,040 2,020 2,040 55,000
1992/12/07 2,050 2,050 2,040 2,040 4,000
1992/12/04 2,150 2,150 2,100 2,100 4,000
1992/12/03 2,160 2,160 2,110 2,110 11,000
1992/12/02 2,120 2,200 2,120 2,200 21,000
1992/12/01 2,170 2,170 2,160 2,160 16,000
1992/11/30 2,100 2,100 2,080 2,100 12,000
1992/11/27 2,070 2,120 2,060 2,100 25,000
1992/11/26 1,940 2,060 1,940 2,060 28,000
1992/11/25 1,900 1,950 1,900 1,950 25,000
1992/11/24 1,960 1,960 1,900 1,900 33,000
1992/11/20 1,860 1,960 1,860 1,960 11,000
1992/11/19 1,800 1,900 1,800 1,850 30,000
1992/11/18 1,710 1,800 1,710 1,800 11,000
1992/11/17 1,730 1,730 1,730 1,730 34,000
1992/11/16 1,710 1,730 1,700 1,730 47,000
1992/11/13 1,680 1,690 1,680 1,690 11,000
1992/11/12 1,690 1,690 1,690 1,690 28,000
1992/11/11 1,750 1,750 1,700 1,700 42,000
1992/11/10 1,770 1,780 1,770 1,780 10,000
1992/11/09 1,810 1,810 1,800 1,800 9,000
1992/11/06 1,860 1,860 1,860 1,860 3,000
1992/11/05 1,900 1,900 1,880 1,880 9,000
1992/11/04 1,900 1,930 1,900 1,900 24,000
1992/11/02 1,970 1,970 1,910 1,910 14,000
1992/10/30 1,920 1,950 1,910 1,940 12,000
1992/10/29 1,950 1,970 1,950 1,950 6,000
1992/10/28 1,990 1,990 1,960 1,960 4,000
1992/10/27 2,060 2,060 2,000 2,000 6,000
1992/10/26 2,120 2,130 2,050 2,050 149,000
1992/10/23 2,100 2,100 2,100 2,100 6,000
1992/10/22 2,130 2,130 2,130 2,130 6,000
1992/10/21 2,150 2,150 2,120 2,120 26,000
1992/10/20 2,150 2,150 2,150 2,150 5,000
1992/10/19 2,150 2,150 2,110 2,150 11,000
1992/10/16 2,140 2,150 2,100 2,140 84,000
1992/10/15 2,100 2,100 2,100 2,100 34,000
1992/10/14 2,100 2,100 2,100 2,100 12,000
1992/10/13 2,140 2,140 2,130 2,130 9,000
1992/10/12 2,150 2,150 2,140 2,140 11,000
1992/10/09 2,170 2,170 2,150 2,160 31,000
1992/10/08 2,200 2,200 2,160 2,160 6,000
1992/10/07 2,190 2,190 2,190 2,190 1,000
1992/10/06 2,250 2,250 2,200 2,200 6,000
1992/10/05 2,250 2,250 2,230 2,230 9,000
1992/10/02 2,290 2,300 2,290 2,300 18,000
1992/10/01 2,400 2,400 2,330 2,330 9,000
1992/09/30 2,330 2,400 2,330 2,400 16,000
1992/09/29 2,380 2,400 2,300 2,400 19,000
1992/09/28 2,400 2,400 2,360 2,400 21,000
1992/09/25 2,400 2,410 2,360 2,380 19,000
1992/09/24 2,450 2,500 2,380 2,410 22,000
1992/09/22 2,360 2,450 2,360 2,450 18,000
1992/09/21 2,400 2,450 2,400 2,400 30,000
1992/09/18 2,330 2,330 2,300 2,300 8,000
1992/09/17 2,280 2,380 2,280 2,330 14,000
1992/09/16 2,330 2,330 2,280 2,280 7,000
1992/09/14 2,360 2,360 2,360 2,360 2,000
1992/09/11 2,360 2,360 2,300 2,360 28,000
1992/09/10 2,440 2,440 2,380 2,380 15,000
1992/09/09 2,400 2,400 2,400 2,400 16,000
1992/09/08 2,360 2,440 2,360 2,410 9,000
1992/09/07 2,400 2,450 2,400 2,400 9,000
1992/09/04 2,440 2,450 2,400 2,400 13,000
1992/09/03 2,400 2,450 2,400 2,450 19,000
1992/09/02 2,400 2,400 2,370 2,400 41,000
1992/09/01 2,410 2,460 2,370 2,400 60,000
1992/08/31 2,240 2,350 2,230 2,350 33,000
1992/08/28 2,150 2,240 2,140 2,240 14,000
1992/08/27 2,100 2,150 2,090 2,150 19,000
1992/08/26 2,100 2,100 2,050 2,050 42,000
1992/08/25 2,000 2,050 2,000 2,050 10,000
1992/08/24 1,990 2,070 1,970 2,070 31,000
1992/08/21 1,850 1,900 1,850 1,900 30,000
1992/08/20 1,760 1,800 1,750 1,800 69,000
1992/08/19 1,840 1,840 1,760 1,770 20,000
1992/08/18 1,890 1,890 1,850 1,850 10,000
1992/08/17 1,920 1,920 1,900 1,900 18,000
1992/08/14 1,980 1,980 1,930 1,930 14,000
1992/08/13 2,000 2,000 2,000 2,000 4,000
1992/08/12 2,130 2,130 2,090 2,100 10,000
1992/08/10 2,170 2,170 2,170 2,170 5,000
1992/08/07 2,260 2,260 2,250 2,250 6,000
1992/08/04 2,580 2,580 2,500 2,500 3,000
1992/08/03 2,700 2,700 2,600 2,600 27,000
1992/07/31 2,670 2,670 2,670 2,670 4,000
1992/07/30 2,690 2,690 2,690 2,690 7,000
1992/07/27 2,690 2,700 2,690 2,700 14,000
1992/07/24 2,660 2,690 2,660 2,690 6,000
1992/07/23 2,690 2,710 2,690 2,690 8,000
1992/07/22 2,760 2,760 2,760 2,760 1,000
1992/07/21 2,800 2,800 2,760 2,760 2,000
1992/07/20 2,830 2,840 2,800 2,840 14,000
1992/07/17 2,830 2,830 2,790 2,790 2,000
1992/07/16 2,790 2,800 2,790 2,790 8,000
1992/07/14 2,840 2,850 2,840 2,850 7,000
1992/07/13 2,790 2,800 2,790 2,800 17,000
1992/07/09 2,710 2,710 2,710 2,710 1,000
1992/07/08 2,730 2,730 2,730 2,730 2,000
1992/07/07 2,760 2,760 2,760 2,760 2,000
1992/07/06 2,790 2,790 2,790 2,790 2,000
1992/07/03 2,790 2,790 2,790 2,790 15,000
1992/07/02 2,850 2,850 2,790 2,790 22,000
1992/07/01 2,870 2,870 2,850 2,850 10,000
1992/06/30 2,850 2,850 2,850 2,850 7,000
1992/06/26 2,880 2,880 2,880 2,880 8,000
1992/06/24 2,800 2,800 2,800 2,800 12,000
1992/06/23 2,780 2,780 2,780 2,780 1,000
1992/06/22 2,750 2,810 2,750 2,810 7,000
1992/06/19 2,810 2,810 2,740 2,750 13,000
1992/06/18 2,810 2,810 2,800 2,810 13,000
1992/06/17 2,830 2,830 2,810 2,810 18,000
1992/06/16 2,850 2,850 2,850 2,850 3,000
1992/06/15 2,860 2,880 2,840 2,880 9,000
1992/06/12 2,860 2,860 2,850 2,850 13,000
1992/06/11 2,900 2,900 2,900 2,900 7,000
1992/06/10 2,950 2,950 2,950 2,950 6,000
1992/06/05 3,000 3,000 3,000 3,000 20,000
1992/06/04 3,000 3,000 2,990 2,990 6,000
1992/06/03 3,000 3,000 3,000 3,000 22,000
1992/06/02 2,990 3,000 2,990 3,000 27,000
1992/06/01 3,000 3,000 2,990 2,990 16,000
1992/05/29 2,970 3,000 2,960 3,000 41,000
1992/05/28 2,950 2,950 2,950 2,950 12,000
1992/05/27 2,900 2,900 2,900 2,900 20,000
1992/05/26 2,900 2,900 2,900 2,900 13,000
1992/05/25 2,800 2,800 2,800 2,800 54,000
1992/05/22 2,790 2,800 2,790 2,800 20,000
1992/05/21 2,800 2,840 2,800 2,800 32,000
1992/05/20 2,840 2,840 2,800 2,800 31,000
1992/05/19 2,760 2,770 2,760 2,760 12,000
1992/05/18 2,750 2,750 2,730 2,730 16,000
1992/05/15 2,850 2,890 2,800 2,820 31,000
1992/05/14 2,930 2,930 2,820 2,820 18,000
1992/05/13 2,980 2,980 2,950 2,950 19,000
1992/05/12 2,990 3,050 2,980 2,990 93,000
1992/05/11 2,860 2,950 2,860 2,950 31,000
1992/05/08 2,800 2,810 2,800 2,810 6,000
1992/05/07 2,700 2,770 2,700 2,750 5,000
1992/05/06 2,700 2,700 2,690 2,690 33,000
1992/05/01 2,690 2,750 2,690 2,690 26,000
1992/04/30 2,670 2,690 2,670 2,690 5,000
1992/04/28 2,660 2,690 2,650 2,680 25,000
1992/04/27 2,690 2,690 2,640 2,660 13,000
1992/04/24 2,620 2,690 2,610 2,690 33,000
1992/04/23 2,570 2,620 2,560 2,620 23,000
1992/04/22 2,500 2,500 2,500 2,500 18,000
1992/04/21 2,500 2,500 2,490 2,490 5,000
1992/04/20 2,690 2,690 2,560 2,560 45,000
1992/04/17 2,690 2,690 2,650 2,650 41,000
1992/04/16 2,600 2,670 2,600 2,650 38,000
1992/04/15 2,230 2,400 2,230 2,400 315,000
1992/04/14 2,200 2,260 2,200 2,200 24,000
1992/04/13 2,300 2,300 2,260 2,260 41,000
1992/04/10 2,210 2,300 2,210 2,300 21,000
1992/04/09 2,250 2,250 2,250 2,250 11,000
1992/04/08 2,330 2,330 2,300 2,300 38,000
1992/04/07 2,360 2,360 2,330 2,330 40,000
1992/04/06 2,360 2,360 2,350 2,360 32,000
1992/04/03 2,410 2,410 2,370 2,370 67,000
1992/04/02 2,450 2,450 2,450 2,450 22,000
1992/04/01 2,700 2,700 2,610 2,610 19,000
1992/03/31 2,720 2,810 2,720 2,810 17,000
1992/03/30 2,720 2,720 2,720 2,720 2,000
1992/03/27 2,710 2,750 2,710 2,730 18,000
1992/03/26 2,750 2,750 2,740 2,740 7,000
1992/03/25 2,890 2,890 2,800 2,850 20,000
1992/03/24 2,900 2,900 2,850 2,850 16,000
1992/03/23 2,950 2,950 2,930 2,950 39,000
1992/03/19 2,950 2,950 2,850 2,940 14,000
1992/03/18 3,010 3,010 2,950 2,950 12,000
1992/03/17 3,180 3,180 3,150 3,150 3,000
1992/03/16 3,190 3,190 3,190 3,190 3,000
1992/03/13 3,150 3,150 3,150 3,150 6,000
1992/03/11 3,350 3,350 3,300 3,300 8,000
1992/03/10 3,350 3,350 3,300 3,300 4,000
1992/03/09 3,380 3,380 3,380 3,380 6,000
1992/03/06 3,380 3,380 3,380 3,380 11,000
1992/03/05 3,380 3,380 3,380 3,380 10,000
1992/03/04 3,360 3,400 3,360 3,400 4,000
1992/03/03 3,390 3,400 3,360 3,360 17,000
1992/03/02 3,380 3,400 3,380 3,400 12,000
1992/02/28 3,370 3,430 3,370 3,430 6,000
1992/02/27 3,450 3,490 3,400 3,400 275,000
1992/02/26 3,490 3,490 3,450 3,450 276,000
1992/02/25 3,400 3,450 3,360 3,450 13,000
1992/02/24 3,500 3,500 3,400 3,400 7,000
1992/02/21 3,500 3,500 3,450 3,500 21,000
1992/02/20 3,520 3,520 3,450 3,450 4,000
1992/02/19 3,410 3,480 3,410 3,480 5,000
1992/02/18 3,500 3,500 3,500 3,500 2,000
1992/02/17 3,470 3,640 3,470 3,640 21,000
1992/02/14 3,600 3,600 3,470 3,470 11,000
1992/02/13 3,750 3,750 3,600 3,600 8,000
1992/02/10 3,910 3,910 3,880 3,900 14,000
1992/02/07 3,850 3,950 3,850 3,900 47,000
1992/02/06 3,620 3,760 3,620 3,730 144,000
1992/02/05 3,550 3,610 3,550 3,610 113,000
1992/02/04 3,550 3,560 3,550 3,550 9,000
1992/02/03 3,500 3,550 3,500 3,550 12,000
1992/01/31 3,360 3,500 3,360 3,450 15,000
1992/01/30 3,350 3,400 3,350 3,400 12,000
1992/01/29 3,300 3,350 3,300 3,350 7,000
1992/01/28 3,450 3,450 3,400 3,400 5,000
1992/01/27 3,490 3,490 3,450 3,450 8,000
1992/01/24 3,390 3,390 3,390 3,390 29,000
1992/01/23 3,320 3,390 3,310 3,390 13,000
1992/01/22 3,300 3,300 3,300 3,300 4,000
1992/01/21 3,380 3,390 3,370 3,380 6,000
1992/01/20 3,400 3,400 3,330 3,380 11,000
1992/01/17 3,340 3,340 3,300 3,310 10,000
1992/01/16 3,550 3,550 3,400 3,410 14,000
1992/01/14 3,690 3,690 3,510 3,510 15,000
1992/01/13 3,700 3,700 3,700 3,700 6,000
1992/01/10 3,880 3,880 3,800 3,800 5,000
1992/01/09 3,880 3,880 3,850 3,880 32,000
1992/01/08 3,850 3,850 3,850 3,850 11,000
1992/01/07 3,830 3,850 3,830 3,850 60,000
1992/01/06 3,880 3,880 3,830 3,830 8,000

このページの先頭へ