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 |
|---|---|---|---|---|---|
| 1994/12/30 | 5,660 | 5,670 | 5,660 | 5,670 | 14,700 |
| 1994/12/29 | 5,650 | 5,690 | 5,630 | 5,660 | 129,000 |
| 1994/12/28 | 5,690 | 5,700 | 5,660 | 5,690 | 76,300 |
| 1994/12/27 | 5,690 | 5,720 | 5,650 | 5,660 | 112,500 |
| 1994/12/26 | 5,750 | 5,780 | 5,710 | 5,730 | 233,500 |
| 1994/12/22 | 5,590 | 5,740 | 5,580 | 5,710 | 478,700 |
| 1994/12/21 | 5,540 | 5,620 | 5,500 | 5,550 | 177,000 |
| 1994/12/20 | 5,490 | 5,540 | 5,470 | 5,540 | 139,700 |
| 1994/12/19 | 5,460 | 5,510 | 5,460 | 5,510 | 385,500 |
| 1994/12/16 | 5,440 | 5,480 | 5,420 | 5,450 | 87,600 |
| 1994/12/15 | 5,500 | 5,500 | 5,440 | 5,440 | 342,500 |
| 1994/12/14 | 5,490 | 5,490 | 5,440 | 5,490 | 469,500 |
| 1994/12/13 | 5,560 | 5,560 | 5,380 | 5,490 | 546,800 |
| 1994/12/12 | 5,540 | 5,580 | 5,520 | 5,570 | 529,200 |
| 1994/12/09 | 5,600 | 5,650 | 5,510 | 5,540 | 268,100 |
| 1994/12/08 | 5,570 | 5,670 | 5,550 | 5,630 | 353,100 |
| 1994/12/07 | 5,490 | 5,560 | 5,460 | 5,560 | 196,000 |
| 1994/12/06 | 5,450 | 5,520 | 5,450 | 5,450 | 253,500 |
| 1994/12/05 | 5,450 | 5,470 | 5,400 | 5,420 | 48,000 |
| 1994/12/02 | 5,500 | 5,570 | 5,440 | 5,440 | 106,000 |
| 1994/12/01 | 5,460 | 5,520 | 5,440 | 5,500 | 199,000 |
| 1994/11/30 | 5,380 | 5,470 | 5,380 | 5,440 | 92,700 |
| 1994/11/29 | 5,370 | 5,390 | 5,350 | 5,380 | 149,000 |
| 1994/11/28 | 5,220 | 5,350 | 5,220 | 5,350 | 43,400 |
| 1994/11/25 | 5,300 | 5,310 | 5,220 | 5,220 | 27,900 |
| 1994/11/24 | 5,380 | 5,380 | 5,300 | 5,300 | 62,000 |
| 1994/11/22 | 5,400 | 5,400 | 5,360 | 5,400 | 92,200 |
| 1994/11/21 | 5,360 | 5,450 | 5,360 | 5,430 | 125,700 |
| 1994/11/18 | 5,370 | 5,410 | 5,280 | 5,310 | 71,200 |
| 1994/11/17 | 5,290 | 5,350 | 5,290 | 5,350 | 55,100 |
| 1994/11/16 | 5,230 | 5,290 | 5,200 | 5,250 | 47,600 |
| 1994/11/15 | 5,200 | 5,230 | 5,170 | 5,230 | 50,100 |
| 1994/11/14 | 5,120 | 5,200 | 5,120 | 5,200 | 33,900 |
| 1994/11/11 | 5,130 | 5,170 | 5,120 | 5,160 | 52,900 |
| 1994/11/10 | 5,170 | 5,170 | 5,110 | 5,110 | 45,600 |
| 1994/11/09 | 5,150 | 5,170 | 5,130 | 5,150 | 37,300 |
| 1994/11/08 | 5,110 | 5,150 | 5,080 | 5,150 | 26,400 |
| 1994/11/07 | 5,130 | 5,130 | 5,110 | 5,120 | 9,600 |
| 1994/11/04 | 5,190 | 5,220 | 5,180 | 5,180 | 16,800 |
| 1994/11/02 | 5,200 | 5,220 | 5,180 | 5,190 | 17,000 |
| 1994/11/01 | 5,180 | 5,200 | 5,140 | 5,200 | 17,500 |
| 1994/10/31 | 5,230 | 5,230 | 5,180 | 5,180 | 13,100 |
| 1994/10/28 | 5,240 | 5,240 | 5,120 | 5,130 | 27,900 |
| 1994/10/27 | 5,150 | 5,250 | 5,130 | 5,240 | 84,500 |
| 1994/10/26 | 5,100 | 5,130 | 5,100 | 5,130 | 58,900 |
| 1994/10/25 | 5,120 | 5,120 | 5,090 | 5,100 | 32,200 |
| 1994/10/24 | 5,140 | 5,140 | 5,120 | 5,120 | 23,600 |
| 1994/10/21 | 5,140 | 5,140 | 5,090 | 5,120 | 73,400 |
| 1994/10/20 | 5,140 | 5,150 | 5,090 | 5,140 | 44,900 |
| 1994/10/19 | 5,120 | 5,150 | 5,090 | 5,140 | 46,000 |
| 1994/10/18 | 5,050 | 5,110 | 5,050 | 5,100 | 40,500 |
| 1994/10/17 | 5,050 | 5,150 | 5,050 | 5,120 | 72,800 |
| 1994/10/14 | 5,050 | 5,050 | 5,020 | 5,050 | 74,000 |
| 1994/10/13 | 4,990 | 5,060 | 4,990 | 5,050 | 67,300 |
| 1994/10/12 | 4,960 | 5,050 | 4,960 | 5,050 | 67,900 |
| 1994/10/11 | 4,960 | 5,000 | 4,960 | 5,000 | 20,900 |
| 1994/10/07 | 4,960 | 4,970 | 4,940 | 4,960 | 9,000 |
| 1994/10/06 | 4,960 | 4,970 | 4,940 | 4,940 | 9,300 |
| 1994/10/05 | 4,950 | 5,000 | 4,920 | 4,970 | 18,500 |
| 1994/10/04 | 4,980 | 4,980 | 4,960 | 4,960 | 8,100 |
| 1994/10/03 | 5,020 | 5,020 | 4,930 | 4,980 | 15,300 |
| 1994/09/30 | 5,000 | 5,000 | 4,970 | 4,970 | 8,500 |
| 1994/09/29 | 4,950 | 4,990 | 4,910 | 4,990 | 41,000 |
| 1994/09/28 | 4,880 | 4,960 | 4,850 | 4,930 | 27,700 |
| 1994/09/27 | 4,900 | 5,000 | 4,850 | 4,850 | 27,400 |
| 1994/09/26 | 4,920 | 4,920 | 4,880 | 4,900 | 17,500 |
| 1994/09/22 | 4,890 | 4,980 | 4,890 | 4,930 | 41,100 |
| 1994/09/21 | 4,750 | 5,000 | 4,750 | 4,980 | 32,100 |
| 1994/09/20 | 4,790 | 4,790 | 4,760 | 4,770 | 40,500 |
| 1994/09/19 | 4,700 | 4,790 | 4,660 | 4,740 | 14,800 |
| 1994/09/16 | 4,900 | 4,900 | 4,750 | 4,750 | 22,700 |
| 1994/09/14 | 4,950 | 5,000 | 4,900 | 4,900 | 183,900 |
| 1994/09/13 | 4,880 | 4,950 | 4,880 | 4,950 | 173,700 |
| 1994/09/12 | 4,900 | 4,910 | 4,850 | 4,880 | 16,100 |
| 1994/09/09 | 4,860 | 4,920 | 4,850 | 4,850 | 48,900 |
| 1994/09/08 | 4,880 | 4,910 | 4,820 | 4,820 | 100,900 |
| 1994/09/07 | 4,950 | 4,950 | 4,900 | 4,950 | 43,200 |
| 1994/09/06 | 4,880 | 5,000 | 4,880 | 4,990 | 40,900 |
| 1994/09/05 | 5,020 | 5,050 | 4,930 | 4,930 | 43,200 |
| 1994/09/02 | 4,830 | 5,030 | 4,830 | 4,920 | 82,900 |
| 1994/09/01 | 4,820 | 4,890 | 4,800 | 4,820 | 62,900 |
| 1994/08/31 | 4,720 | 4,820 | 4,720 | 4,810 | 18,100 |
| 1994/08/30 | 4,880 | 4,880 | 4,810 | 4,820 | 24,000 |
| 1994/08/29 | 4,860 | 4,900 | 4,850 | 4,890 | 14,900 |
| 1994/08/26 | 4,820 | 4,850 | 4,800 | 4,850 | 36,300 |
| 1994/08/25 | 4,850 | 4,850 | 4,770 | 4,770 | 9,000 |
| 1994/08/24 | 4,700 | 4,770 | 4,700 | 4,750 | 13,100 |
| 1994/08/23 | 4,820 | 4,850 | 4,780 | 4,800 | 15,500 |
| 1994/08/22 | 5,000 | 5,000 | 4,900 | 4,900 | 4,100 |
| 1994/08/19 | 4,900 | 4,980 | 4,860 | 4,980 | 11,200 |
| 1994/08/18 | 4,960 | 5,000 | 4,880 | 5,000 | 5,900 |
| 1994/08/17 | 5,050 | 5,090 | 4,950 | 4,950 | 25,400 |
| 1994/08/16 | 5,000 | 5,150 | 5,000 | 5,050 | 62,100 |
| 1994/08/15 | 4,900 | 5,000 | 4,900 | 4,970 | 35,500 |
| 1994/08/12 | 4,920 | 4,920 | 4,890 | 4,890 | 27,000 |
| 1994/08/11 | 4,930 | 4,930 | 4,910 | 4,920 | 521,700 |
| 1994/08/10 | 4,890 | 4,960 | 4,890 | 4,930 | 561,300 |
| 1994/08/09 | 4,900 | 4,930 | 4,890 | 4,890 | 62,400 |
| 1994/08/08 | 4,800 | 4,930 | 4,800 | 4,890 | 30,500 |
| 1994/08/05 | 4,750 | 4,800 | 4,750 | 4,800 | 15,400 |
| 1994/08/04 | 4,690 | 4,750 | 4,690 | 4,750 | 23,200 |
| 1994/08/03 | 4,540 | 4,730 | 4,540 | 4,730 | 16,800 |
| 1994/08/02 | 4,500 | 4,580 | 4,500 | 4,540 | 55,700 |
| 1994/08/01 | 4,530 | 4,530 | 4,450 | 4,480 | 27,800 |
| 1994/07/29 | 4,550 | 4,550 | 4,480 | 4,480 | 55,000 |
| 1994/07/28 | 4,600 | 4,600 | 4,530 | 4,550 | 80,000 |
| 1994/07/27 | 4,630 | 4,640 | 4,610 | 4,640 | 54,000 |
| 1994/07/26 | 4,670 | 4,670 | 4,610 | 4,610 | 123,000 |
| 1994/07/25 | 4,700 | 4,730 | 4,650 | 4,650 | 54,000 |
| 1994/07/22 | 4,750 | 4,750 | 4,700 | 4,750 | 37,000 |
| 1994/07/21 | 4,890 | 4,890 | 4,750 | 4,750 | 255,000 |
| 1994/07/20 | 4,910 | 4,950 | 4,890 | 4,890 | 263,000 |
| 1994/07/19 | 4,890 | 4,910 | 4,850 | 4,860 | 28,000 |
| 1994/07/18 | 4,940 | 4,950 | 4,920 | 4,940 | 47,000 |
| 1994/07/15 | 4,900 | 4,940 | 4,900 | 4,940 | 87,000 |
| 1994/07/14 | 4,740 | 4,850 | 4,740 | 4,800 | 89,000 |
| 1994/07/13 | 4,740 | 4,780 | 4,740 | 4,740 | 25,000 |
| 1994/07/12 | 4,890 | 4,890 | 4,750 | 4,790 | 28,000 |
| 1994/07/11 | 4,930 | 4,930 | 4,850 | 4,900 | 39,000 |
| 1994/07/08 | 4,840 | 4,840 | 4,780 | 4,830 | 32,000 |
| 1994/07/07 | 4,930 | 4,930 | 4,800 | 4,830 | 12,000 |
| 1994/07/06 | 4,960 | 4,960 | 4,930 | 4,940 | 43,000 |
| 1994/07/05 | 4,910 | 5,000 | 4,910 | 4,940 | 47,000 |
| 1994/07/04 | 4,850 | 4,960 | 4,810 | 4,940 | 34,000 |
| 1994/07/01 | 4,830 | 4,830 | 4,750 | 4,830 | 35,000 |
| 1994/06/30 | 4,700 | 4,750 | 4,660 | 4,750 | 137,000 |
| 1994/06/29 | 4,750 | 4,800 | 4,740 | 4,750 | 64,000 |
| 1994/06/28 | 4,750 | 4,800 | 4,740 | 4,770 | 58,000 |
| 1994/06/27 | 4,770 | 4,780 | 4,740 | 4,740 | 49,000 |
| 1994/06/24 | 4,740 | 4,860 | 4,740 | 4,780 | 138,000 |
| 1994/06/23 | 4,720 | 4,740 | 4,710 | 4,740 | 77,000 |
| 1994/06/22 | 4,720 | 4,720 | 4,660 | 4,700 | 66,000 |
| 1994/06/21 | 4,740 | 4,740 | 4,700 | 4,740 | 92,000 |
| 1994/06/20 | 4,700 | 4,720 | 4,680 | 4,700 | 45,000 |
| 1994/06/17 | 4,710 | 4,720 | 4,680 | 4,700 | 44,000 |
| 1994/06/16 | 4,680 | 4,720 | 4,680 | 4,720 | 91,000 |
| 1994/06/15 | 4,690 | 4,700 | 4,680 | 4,700 | 66,000 |
| 1994/06/14 | 4,690 | 4,700 | 4,670 | 4,700 | 22,000 |
| 1994/06/13 | 4,690 | 4,740 | 4,670 | 4,740 | 81,000 |
| 1994/06/10 | 4,650 | 4,730 | 4,650 | 4,690 | 106,000 |
| 1994/06/09 | 4,700 | 4,770 | 4,650 | 4,650 | 174,000 |
| 1994/06/08 | 4,500 | 4,700 | 4,470 | 4,700 | 156,000 |
| 1994/06/07 | 4,400 | 4,500 | 4,400 | 4,500 | 128,000 |
| 1994/06/06 | 4,260 | 4,400 | 4,260 | 4,400 | 45,000 |
| 1994/06/03 | 4,230 | 4,260 | 4,200 | 4,260 | 47,000 |
| 1994/06/02 | 4,160 | 4,300 | 4,160 | 4,260 | 53,000 |
| 1994/06/01 | 4,000 | 4,150 | 4,000 | 4,110 | 57,000 |
| 1994/05/31 | 4,000 | 4,000 | 3,990 | 3,990 | 21,000 |
| 1994/05/30 | 4,020 | 4,050 | 4,000 | 4,000 | 99,000 |
| 1994/05/27 | 4,000 | 4,030 | 4,000 | 4,020 | 22,000 |
| 1994/05/26 | 4,010 | 4,030 | 3,980 | 4,030 | 30,000 |
| 1994/05/25 | 4,000 | 4,060 | 4,000 | 4,060 | 17,000 |
| 1994/05/24 | 4,040 | 4,080 | 4,000 | 4,080 | 106,000 |
| 1994/05/23 | 4,100 | 4,100 | 4,000 | 4,080 | 170,000 |
| 1994/05/20 | 4,000 | 4,140 | 3,980 | 4,050 | 124,000 |
| 1994/05/19 | 3,970 | 3,980 | 3,960 | 3,980 | 22,000 |
| 1994/05/18 | 3,930 | 3,960 | 3,930 | 3,960 | 28,000 |
| 1994/05/17 | 3,890 | 3,910 | 3,890 | 3,910 | 10,000 |
| 1994/05/16 | 3,900 | 3,930 | 3,900 | 3,900 | 27,000 |
| 1994/05/13 | 3,840 | 3,890 | 3,840 | 3,890 | 25,000 |
| 1994/05/12 | 3,870 | 3,940 | 3,870 | 3,890 | 55,000 |
| 1994/05/11 | 3,810 | 3,860 | 3,810 | 3,860 | 22,000 |
| 1994/05/10 | 3,760 | 3,830 | 3,760 | 3,800 | 23,000 |
| 1994/05/09 | 3,750 | 3,800 | 3,750 | 3,800 | 14,000 |
| 1994/05/06 | 3,860 | 3,870 | 3,800 | 3,800 | 14,000 |
| 1994/05/02 | 3,930 | 3,930 | 3,850 | 3,850 | 18,000 |
| 1994/04/28 | 3,800 | 3,880 | 3,800 | 3,880 | 22,000 |
| 1994/04/27 | 3,790 | 3,840 | 3,790 | 3,810 | 16,000 |
| 1994/04/26 | 3,760 | 3,810 | 3,760 | 3,800 | 23,000 |
| 1994/04/25 | 3,850 | 3,850 | 3,810 | 3,850 | 30,000 |
| 1994/04/22 | 3,780 | 3,850 | 3,780 | 3,850 | 49,000 |
| 1994/04/21 | 3,810 | 3,810 | 3,760 | 3,770 | 55,000 |
| 1994/04/20 | 3,890 | 3,890 | 3,860 | 3,860 | 18,000 |
| 1994/04/19 | 3,940 | 3,940 | 3,800 | 3,850 | 13,000 |
| 1994/04/18 | 3,940 | 3,950 | 3,900 | 3,900 | 31,000 |
| 1994/04/15 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 |
| 1994/04/14 | 3,900 | 3,910 | 3,890 | 3,910 | 23,000 |
| 1994/04/13 | 3,900 | 3,950 | 3,900 | 3,900 | 30,000 |
| 1994/04/12 | 3,950 | 3,950 | 3,900 | 3,900 | 17,000 |
| 1994/04/11 | 4,030 | 4,030 | 3,980 | 3,980 | 32,000 |
| 1994/04/08 | 3,950 | 4,030 | 3,940 | 4,000 | 119,000 |
| 1994/04/07 | 3,940 | 3,980 | 3,880 | 3,980 | 128,000 |
| 1994/04/06 | 3,930 | 3,960 | 3,900 | 3,900 | 71,000 |
| 1994/04/05 | 3,890 | 3,920 | 3,890 | 3,910 | 18,000 |
| 1994/04/04 | 3,900 | 3,900 | 3,850 | 3,860 | 16,000 |
| 1994/04/01 | 3,920 | 3,920 | 3,900 | 3,900 | 16,000 |
| 1994/03/31 | 3,770 | 3,820 | 3,770 | 3,820 | 24,000 |
| 1994/03/30 | 3,740 | 3,830 | 3,740 | 3,770 | 25,000 |
| 1994/03/29 | 3,900 | 3,910 | 3,800 | 3,820 | 19,000 |
| 1994/03/28 | 3,850 | 3,910 | 3,850 | 3,900 | 7,000 |
| 1994/03/25 | 3,750 | 3,880 | 3,750 | 3,880 | 35,000 |
| 1994/03/24 | 3,900 | 3,900 | 3,800 | 3,810 | 38,000 |
| 1994/03/23 | 3,900 | 3,900 | 3,900 | 3,900 | 22,000 |
| 1994/03/22 | 3,960 | 3,960 | 3,940 | 3,940 | 23,000 |
| 1994/03/18 | 3,870 | 3,980 | 3,840 | 3,940 | 26,000 |
| 1994/03/17 | 3,750 | 3,840 | 3,730 | 3,840 | 51,000 |
| 1994/03/16 | 3,970 | 4,010 | 3,830 | 3,830 | 88,000 |
| 1994/03/14 | 4,100 | 4,270 | 4,090 | 4,270 | 65,000 |
| 1994/03/11 | 3,850 | 4,050 | 3,850 | 4,030 | 171,000 |
| 1994/03/10 | 3,760 | 3,890 | 3,760 | 3,890 | 128,000 |
| 1994/03/09 | 3,750 | 3,800 | 3,730 | 3,760 | 83,000 |
| 1994/03/08 | 3,650 | 3,720 | 3,650 | 3,720 | 59,000 |
| 1994/03/07 | 3,650 | 3,690 | 3,650 | 3,690 | 48,000 |
| 1994/03/04 | 3,710 | 3,750 | 3,680 | 3,680 | 57,000 |
| 1994/03/03 | 3,700 | 3,710 | 3,700 | 3,700 | 39,000 |
| 1994/03/02 | 3,610 | 3,750 | 3,600 | 3,700 | 106,000 |
| 1994/03/01 | 3,570 | 3,600 | 3,550 | 3,600 | 116,000 |
| 1994/02/28 | 3,480 | 3,500 | 3,470 | 3,470 | 38,000 |
| 1994/02/25 | 3,460 | 3,500 | 3,450 | 3,470 | 96,000 |
| 1994/02/24 | 3,420 | 3,500 | 3,420 | 3,490 | 81,000 |
| 1994/02/23 | 3,400 | 3,410 | 3,390 | 3,400 | 24,000 |
| 1994/02/22 | 3,330 | 3,400 | 3,330 | 3,400 | 23,000 |
| 1994/02/21 | 3,400 | 3,400 | 3,320 | 3,330 | 8,000 |
| 1994/02/18 | 3,350 | 3,350 | 3,310 | 3,350 | 26,000 |
| 1994/02/17 | 3,250 | 3,350 | 3,250 | 3,290 | 18,000 |
| 1994/02/16 | 3,250 | 3,290 | 3,250 | 3,290 | 21,000 |
| 1994/02/15 | 3,200 | 3,250 | 3,200 | 3,250 | 11,000 |
| 1994/02/14 | 3,370 | 3,370 | 3,350 | 3,350 | 4,000 |
| 1994/02/10 | 3,450 | 3,450 | 3,350 | 3,380 | 62,000 |
| 1994/02/09 | 3,450 | 3,460 | 3,410 | 3,450 | 32,000 |
| 1994/02/08 | 3,430 | 3,450 | 3,430 | 3,450 | 46,000 |
| 1994/02/07 | 3,470 | 3,470 | 3,430 | 3,430 | 8,000 |
| 1994/02/04 | 3,450 | 3,490 | 3,440 | 3,480 | 51,000 |
| 1994/02/03 | 3,400 | 3,480 | 3,390 | 3,480 | 101,000 |
| 1994/02/02 | 3,350 | 3,430 | 3,330 | 3,360 | 84,000 |
| 1994/02/01 | 3,300 | 3,350 | 3,300 | 3,300 | 60,000 |
| 1994/01/31 | 3,200 | 3,290 | 3,180 | 3,290 | 58,000 |
| 1994/01/28 | 3,150 | 3,150 | 3,000 | 3,040 | 37,000 |
| 1994/01/27 | 3,160 | 3,190 | 3,100 | 3,100 | 47,000 |
| 1994/01/26 | 3,100 | 3,140 | 3,070 | 3,140 | 22,000 |
| 1994/01/25 | 3,060 | 3,070 | 3,060 | 3,070 | 9,000 |
| 1994/01/24 | 3,050 | 3,110 | 3,050 | 3,110 | 7,000 |
| 1994/01/21 | 3,150 | 3,200 | 3,150 | 3,200 | 58,000 |
| 1994/01/20 | 3,190 | 3,190 | 3,120 | 3,150 | 158,000 |
| 1994/01/19 | 3,010 | 3,170 | 3,010 | 3,170 | 44,000 |
| 1994/01/18 | 3,050 | 3,060 | 3,040 | 3,040 | 49,000 |
| 1994/01/17 | 3,060 | 3,090 | 3,050 | 3,060 | 38,000 |
| 1994/01/14 | 3,050 | 3,060 | 3,000 | 3,060 | 61,000 |
| 1994/01/13 | 3,010 | 3,100 | 3,010 | 3,100 | 80,000 |
| 1994/01/12 | 3,000 | 3,040 | 2,990 | 3,020 | 109,000 |
| 1994/01/11 | 3,020 | 3,020 | 2,980 | 3,000 | 38,000 |
| 1994/01/10 | 3,000 | 3,040 | 3,000 | 3,040 | 82,000 |
| 1994/01/07 | 3,000 | 3,050 | 2,960 | 3,050 | 8,000 |
| 1994/01/06 | 3,050 | 3,050 | 3,050 | 3,050 | 8,000 |
| 1994/01/05 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1994/01/04 | 3,000 | 3,000 | 3,000 | 3,000 | 12,000 |