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 |
|---|---|---|---|---|---|
| 1996/12/30 | 7,780 | 7,790 | 7,740 | 7,790 | 23,400 |
| 1996/12/27 | 7,740 | 7,760 | 7,700 | 7,760 | 29,700 |
| 1996/12/26 | 7,750 | 7,750 | 7,630 | 7,700 | 33,100 |
| 1996/12/25 | 7,800 | 7,800 | 7,700 | 7,710 | 62,400 |
| 1996/12/24 | 7,780 | 7,780 | 7,630 | 7,630 | 39,500 |
| 1996/12/20 | 7,650 | 7,760 | 7,580 | 7,690 | 69,200 |
| 1996/12/19 | 7,670 | 7,670 | 7,560 | 7,560 | 517,200 |
| 1996/12/18 | 7,780 | 7,780 | 7,620 | 7,670 | 557,200 |
| 1996/12/17 | 7,770 | 7,780 | 7,730 | 7,780 | 36,400 |
| 1996/12/16 | 7,700 | 7,790 | 7,680 | 7,790 | 45,700 |
| 1996/12/13 | 7,690 | 7,690 | 7,630 | 7,680 | 77,800 |
| 1996/12/12 | 7,680 | 7,680 | 7,630 | 7,680 | 30,200 |
| 1996/12/11 | 7,790 | 7,790 | 7,630 | 7,680 | 36,200 |
| 1996/12/10 | 7,740 | 7,740 | 7,690 | 7,710 | 81,500 |
| 1996/12/09 | 7,700 | 7,750 | 7,690 | 7,700 | 10,900 |
| 1996/12/06 | 7,730 | 7,850 | 7,680 | 7,690 | 104,600 |
| 1996/12/05 | 7,630 | 7,710 | 7,630 | 7,710 | 44,900 |
| 1996/12/04 | 7,600 | 7,640 | 7,590 | 7,630 | 37,400 |
| 1996/12/03 | 7,700 | 7,700 | 7,630 | 7,650 | 22,600 |
| 1996/12/02 | 7,720 | 7,720 | 7,630 | 7,630 | 35,100 |
| 1996/11/29 | 7,650 | 7,730 | 7,630 | 7,720 | 76,200 |
| 1996/11/28 | 7,720 | 7,720 | 7,650 | 7,650 | 337,600 |
| 1996/11/27 | 7,730 | 7,730 | 7,650 | 7,730 | 345,800 |
| 1996/11/26 | 7,570 | 7,660 | 7,560 | 7,640 | 82,600 |
| 1996/11/25 | 7,580 | 7,580 | 7,530 | 7,550 | 36,800 |
| 1996/11/22 | 7,400 | 7,480 | 7,400 | 7,480 | 29,500 |
| 1996/11/21 | 7,400 | 7,400 | 7,390 | 7,390 | 15,100 |
| 1996/11/20 | 7,400 | 7,430 | 7,380 | 7,380 | 31,600 |
| 1996/11/19 | 7,380 | 7,410 | 7,360 | 7,390 | 11,200 |
| 1996/11/18 | 7,460 | 7,460 | 7,380 | 7,380 | 8,300 |
| 1996/11/15 | 7,460 | 7,470 | 7,420 | 7,460 | 23,500 |
| 1996/11/14 | 7,450 | 7,470 | 7,450 | 7,470 | 23,600 |
| 1996/11/13 | 7,480 | 7,490 | 7,460 | 7,460 | 63,900 |
| 1996/11/12 | 7,410 | 7,460 | 7,400 | 7,460 | 39,100 |
| 1996/11/11 | 7,360 | 7,490 | 7,310 | 7,310 | 31,500 |
| 1996/11/08 | 7,280 | 7,380 | 7,280 | 7,360 | 51,400 |
| 1996/11/07 | 7,420 | 7,440 | 7,350 | 7,350 | 45,600 |
| 1996/11/06 | 7,260 | 7,440 | 7,260 | 7,420 | 48,500 |
| 1996/11/05 | 7,350 | 7,350 | 7,270 | 7,310 | 19,000 |
| 1996/11/01 | 7,370 | 7,380 | 7,260 | 7,370 | 16,300 |
| 1996/10/31 | 7,350 | 7,380 | 7,310 | 7,380 | 17,800 |
| 1996/10/30 | 7,440 | 7,470 | 7,340 | 7,350 | 35,500 |
| 1996/10/29 | 7,380 | 7,470 | 7,350 | 7,440 | 32,600 |
| 1996/10/28 | 7,280 | 7,290 | 7,270 | 7,280 | 18,800 |
| 1996/10/25 | 7,250 | 7,290 | 7,240 | 7,270 | 42,300 |
| 1996/10/24 | 7,300 | 7,350 | 7,300 | 7,320 | 27,800 |
| 1996/10/23 | 7,320 | 7,320 | 7,260 | 7,300 | 65,900 |
| 1996/10/22 | 7,410 | 7,410 | 7,320 | 7,350 | 52,500 |
| 1996/10/21 | 7,470 | 7,470 | 7,410 | 7,410 | 16,700 |
| 1996/10/18 | 7,480 | 7,500 | 7,430 | 7,460 | 43,500 |
| 1996/10/17 | 7,500 | 7,500 | 7,410 | 7,500 | 5,800 |
| 1996/10/16 | 7,590 | 7,590 | 7,450 | 7,500 | 33,800 |
| 1996/10/15 | 7,410 | 7,490 | 7,390 | 7,490 | 93,200 |
| 1996/10/14 | 7,410 | 7,410 | 7,390 | 7,400 | 52,000 |
| 1996/10/11 | 7,320 | 7,360 | 7,320 | 7,360 | 34,100 |
| 1996/10/09 | 7,230 | 7,340 | 7,170 | 7,300 | 80,500 |
| 1996/10/08 | 7,310 | 7,310 | 7,120 | 7,250 | 149,200 |
| 1996/10/07 | 7,560 | 7,560 | 7,100 | 7,250 | 259,700 |
| 1996/10/04 | 7,710 | 7,720 | 7,500 | 7,560 | 127,200 |
| 1996/10/03 | 7,720 | 7,790 | 7,710 | 7,780 | 27,500 |
| 1996/10/02 | 7,800 | 7,810 | 7,760 | 7,790 | 69,400 |
| 1996/10/01 | 7,800 | 7,820 | 7,790 | 7,820 | 75,700 |
| 1996/09/30 | 7,760 | 7,840 | 7,750 | 7,800 | 57,500 |
| 1996/09/27 | 7,600 | 7,780 | 7,600 | 7,740 | 60,500 |
| 1996/09/26 | 7,620 | 7,620 | 7,570 | 7,580 | 126,700 |
| 1996/09/25 | 7,580 | 7,580 | 7,570 | 7,580 | 19,400 |
| 1996/09/24 | 7,590 | 7,590 | 7,560 | 7,570 | 105,400 |
| 1996/09/20 | 7,610 | 7,620 | 7,570 | 7,590 | 101,300 |
| 1996/09/19 | 7,580 | 7,620 | 7,580 | 7,580 | 50,000 |
| 1996/09/18 | 7,600 | 7,630 | 7,580 | 7,620 | 65,100 |
| 1996/09/17 | 7,530 | 7,580 | 7,450 | 7,530 | 178,200 |
| 1996/09/13 | 7,500 | 7,550 | 7,490 | 7,530 | 82,400 |
| 1996/09/12 | 7,490 | 7,500 | 7,480 | 7,500 | 1,254,600 |
| 1996/09/11 | 7,500 | 7,510 | 7,480 | 7,490 | 1,416,500 |
| 1996/09/10 | 7,480 | 7,500 | 7,460 | 7,500 | 75,000 |
| 1996/09/09 | 7,580 | 7,580 | 7,470 | 7,480 | 51,300 |
| 1996/09/06 | 7,600 | 7,610 | 7,570 | 7,590 | 118,200 |
| 1996/09/05 | 7,550 | 7,680 | 7,540 | 7,630 | 139,400 |
| 1996/09/04 | 7,490 | 7,550 | 7,490 | 7,550 | 46,100 |
| 1996/09/03 | 7,500 | 7,530 | 7,460 | 7,480 | 242,200 |
| 1996/09/02 | 7,570 | 7,570 | 7,500 | 7,530 | 58,000 |
| 1996/08/30 | 7,550 | 7,600 | 7,510 | 7,600 | 97,600 |
| 1996/08/29 | 7,700 | 7,700 | 7,540 | 7,540 | 29,000 |
| 1996/08/28 | 7,500 | 7,730 | 7,500 | 7,600 | 155,200 |
| 1996/08/27 | 7,500 | 7,550 | 7,500 | 7,500 | 93,100 |
| 1996/08/26 | 7,650 | 7,650 | 7,580 | 7,600 | 108,800 |
| 1996/08/23 | 7,840 | 7,860 | 7,660 | 7,700 | 111,100 |
| 1996/08/22 | 7,900 | 7,900 | 7,770 | 7,870 | 72,700 |
| 1996/08/21 | 8,000 | 8,000 | 7,900 | 7,930 | 46,600 |
| 1996/08/20 | 8,040 | 8,040 | 7,980 | 7,990 | 21,700 |
| 1996/08/19 | 7,970 | 8,000 | 7,940 | 8,000 | 46,300 |
| 1996/08/16 | 8,100 | 8,100 | 8,000 | 8,010 | 52,200 |
| 1996/08/15 | 8,050 | 8,050 | 8,010 | 8,020 | 47,400 |
| 1996/08/14 | 8,060 | 8,060 | 8,010 | 8,010 | 44,500 |
| 1996/08/13 | 8,030 | 8,080 | 8,010 | 8,060 | 57,800 |
| 1996/08/12 | 8,040 | 8,050 | 8,030 | 8,040 | 35,200 |
| 1996/08/09 | 8,160 | 8,160 | 8,000 | 8,010 | 74,400 |
| 1996/08/08 | 8,160 | 8,170 | 8,100 | 8,140 | 59,100 |
| 1996/08/07 | 8,240 | 8,240 | 8,060 | 8,080 | 67,800 |
| 1996/08/06 | 8,230 | 8,240 | 8,180 | 8,240 | 54,800 |
| 1996/08/05 | 8,220 | 8,240 | 8,210 | 8,220 | 49,000 |
| 1996/08/02 | 8,280 | 8,300 | 8,210 | 8,210 | 77,900 |
| 1996/08/01 | 8,290 | 8,290 | 8,240 | 8,270 | 71,700 |
| 1996/07/31 | 8,320 | 8,320 | 8,280 | 8,300 | 61,500 |
| 1996/07/30 | 8,300 | 8,350 | 8,200 | 8,320 | 94,900 |
| 1996/07/29 | 8,250 | 8,270 | 8,200 | 8,210 | 47,000 |
| 1996/07/26 | 8,270 | 8,280 | 8,250 | 8,250 | 65,700 |
| 1996/07/25 | 8,260 | 8,270 | 8,250 | 8,260 | 59,200 |
| 1996/07/24 | 8,300 | 8,300 | 8,250 | 8,250 | 31,800 |
| 1996/07/23 | 8,270 | 8,310 | 8,260 | 8,310 | 50,100 |
| 1996/07/22 | 8,390 | 8,390 | 8,250 | 8,270 | 28,600 |
| 1996/07/19 | 8,400 | 8,400 | 8,350 | 8,400 | 13,100 |
| 1996/07/18 | 8,390 | 8,400 | 8,370 | 8,390 | 131,300 |
| 1996/07/17 | 8,420 | 8,420 | 8,340 | 8,370 | 93,200 |
| 1996/07/16 | 8,350 | 8,400 | 8,350 | 8,400 | 67,800 |
| 1996/07/15 | 8,440 | 8,450 | 8,420 | 8,440 | 33,200 |
| 1996/07/12 | 8,470 | 8,470 | 8,430 | 8,450 | 77,000 |
| 1996/07/11 | 8,400 | 8,490 | 8,400 | 8,490 | 77,300 |
| 1996/07/10 | 8,400 | 8,400 | 8,350 | 8,370 | 55,100 |
| 1996/07/09 | 8,320 | 8,350 | 8,300 | 8,350 | 58,600 |
| 1996/07/08 | 8,350 | 8,360 | 8,320 | 8,320 | 42,200 |
| 1996/07/05 | 8,340 | 8,380 | 8,340 | 8,350 | 31,000 |
| 1996/07/04 | 8,360 | 8,370 | 8,330 | 8,340 | 23,000 |
| 1996/07/03 | 8,380 | 8,380 | 8,350 | 8,360 | 24,300 |
| 1996/07/02 | 8,470 | 8,470 | 8,350 | 8,370 | 42,100 |
| 1996/07/01 | 8,390 | 8,450 | 8,310 | 8,450 | 70,900 |
| 1996/06/28 | 8,490 | 8,500 | 8,350 | 8,480 | 75,600 |
| 1996/06/27 | 8,500 | 8,500 | 8,490 | 8,490 | 46,000 |
| 1996/06/26 | 8,540 | 8,540 | 8,500 | 8,500 | 61,900 |
| 1996/06/25 | 8,530 | 8,570 | 8,500 | 8,550 | 59,200 |
| 1996/06/24 | 8,510 | 8,540 | 8,500 | 8,520 | 62,300 |
| 1996/06/21 | 8,500 | 8,500 | 8,460 | 8,460 | 49,700 |
| 1996/06/20 | 8,460 | 8,500 | 8,440 | 8,490 | 84,500 |
| 1996/06/19 | 8,410 | 8,450 | 8,410 | 8,440 | 69,000 |
| 1996/06/18 | 8,490 | 8,500 | 8,410 | 8,410 | 21,000 |
| 1996/06/17 | 8,500 | 8,550 | 8,470 | 8,480 | 66,700 |
| 1996/06/14 | 8,440 | 8,490 | 8,430 | 8,460 | 113,400 |
| 1996/06/13 | 8,410 | 8,440 | 8,410 | 8,420 | 52,600 |
| 1996/06/12 | 8,430 | 8,440 | 8,410 | 8,420 | 71,100 |
| 1996/06/11 | 8,430 | 8,430 | 8,400 | 8,430 | 59,600 |
| 1996/06/10 | 8,410 | 8,470 | 8,400 | 8,440 | 39,500 |
| 1996/06/07 | 8,460 | 8,470 | 8,410 | 8,410 | 33,800 |
| 1996/06/06 | 8,480 | 8,480 | 8,440 | 8,460 | 38,800 |
| 1996/06/05 | 8,510 | 8,530 | 8,480 | 8,480 | 97,100 |
| 1996/06/04 | 8,520 | 8,580 | 8,480 | 8,530 | 467,300 |
| 1996/06/03 | 8,550 | 8,610 | 8,420 | 8,610 | 554,500 |
| 1996/05/31 | 8,410 | 8,550 | 8,390 | 8,550 | 316,100 |
| 1996/05/30 | 8,280 | 8,390 | 8,240 | 8,390 | 246,600 |
| 1996/05/29 | 8,270 | 8,290 | 8,210 | 8,280 | 82,500 |
| 1996/05/28 | 8,280 | 8,280 | 8,230 | 8,270 | 44,700 |
| 1996/05/27 | 8,220 | 8,270 | 8,210 | 8,250 | 63,700 |
| 1996/05/24 | 8,210 | 8,250 | 8,210 | 8,210 | 72,900 |
| 1996/05/23 | 8,250 | 8,290 | 8,210 | 8,280 | 56,900 |
| 1996/05/22 | 8,290 | 8,330 | 8,280 | 8,330 | 81,600 |
| 1996/05/21 | 8,290 | 8,330 | 8,250 | 8,250 | 100,400 |
| 1996/05/20 | 8,290 | 8,330 | 8,270 | 8,310 | 63,100 |
| 1996/05/17 | 8,300 | 8,300 | 8,260 | 8,290 | 55,800 |
| 1996/05/16 | 8,280 | 8,300 | 8,220 | 8,260 | 189,000 |
| 1996/05/15 | 8,200 | 8,260 | 8,190 | 8,210 | 224,400 |
| 1996/05/14 | 8,120 | 8,150 | 8,100 | 8,150 | 58,700 |
| 1996/05/13 | 8,300 | 8,300 | 8,110 | 8,120 | 30,200 |
| 1996/05/10 | 8,280 | 8,320 | 8,250 | 8,250 | 160,300 |
| 1996/05/09 | 8,230 | 8,360 | 8,230 | 8,290 | 183,700 |
| 1996/05/08 | 8,200 | 8,230 | 8,200 | 8,220 | 36,100 |
| 1996/05/07 | 8,260 | 8,290 | 8,210 | 8,220 | 54,400 |
| 1996/05/02 | 8,240 | 8,270 | 8,220 | 8,270 | 80,500 |
| 1996/05/01 | 8,200 | 8,290 | 8,190 | 8,240 | 154,500 |
| 1996/04/30 | 8,130 | 8,180 | 8,120 | 8,150 | 109,200 |
| 1996/04/26 | 8,070 | 8,160 | 8,070 | 8,150 | 180,100 |
| 1996/04/25 | 8,080 | 8,100 | 8,050 | 8,070 | 154,600 |
| 1996/04/24 | 8,070 | 8,080 | 8,060 | 8,070 | 62,600 |
| 1996/04/23 | 8,060 | 8,070 | 8,050 | 8,070 | 83,000 |
| 1996/04/22 | 8,060 | 8,070 | 8,060 | 8,060 | 60,400 |
| 1996/04/19 | 8,030 | 8,080 | 8,030 | 8,050 | 105,300 |
| 1996/04/18 | 8,040 | 8,050 | 8,020 | 8,030 | 144,400 |
| 1996/04/17 | 8,000 | 8,020 | 7,960 | 8,020 | 350,500 |
| 1996/04/16 | 7,980 | 8,000 | 7,950 | 7,950 | 374,800 |
| 1996/04/15 | 7,910 | 7,980 | 7,910 | 7,950 | 75,000 |
| 1996/04/12 | 7,880 | 7,900 | 7,850 | 7,900 | 158,000 |
| 1996/04/11 | 7,810 | 7,850 | 7,810 | 7,850 | 68,200 |
| 1996/04/10 | 7,800 | 7,890 | 7,790 | 7,850 | 172,100 |
| 1996/04/09 | 7,750 | 7,800 | 7,720 | 7,750 | 24,000 |
| 1996/04/08 | 7,790 | 7,790 | 7,650 | 7,650 | 24,900 |
| 1996/04/05 | 7,800 | 7,800 | 7,750 | 7,790 | 24,300 |
| 1996/04/04 | 7,820 | 7,820 | 7,750 | 7,750 | 51,700 |
| 1996/04/03 | 7,820 | 7,870 | 7,800 | 7,800 | 150,100 |
| 1996/04/02 | 7,800 | 7,820 | 7,750 | 7,820 | 110,500 |
| 1996/04/01 | 7,730 | 7,820 | 7,700 | 7,780 | 310,900 |
| 1996/03/29 | 7,570 | 7,600 | 7,520 | 7,570 | 118,600 |
| 1996/03/28 | 7,560 | 7,560 | 7,500 | 7,520 | 53,200 |
| 1996/03/27 | 7,500 | 7,550 | 7,480 | 7,490 | 122,400 |
| 1996/03/26 | 7,350 | 7,400 | 7,340 | 7,400 | 110,800 |
| 1996/03/25 | 7,300 | 7,300 | 7,230 | 7,270 | 39,900 |
| 1996/03/22 | 7,150 | 7,200 | 7,150 | 7,180 | 85,800 |
| 1996/03/21 | 7,100 | 7,190 | 7,100 | 7,150 | 40,500 |
| 1996/03/19 | 7,100 | 7,130 | 7,100 | 7,110 | 53,200 |
| 1996/03/18 | 7,100 | 7,120 | 7,090 | 7,100 | 53,100 |
| 1996/03/15 | 7,100 | 7,120 | 7,080 | 7,100 | 189,300 |
| 1996/03/14 | 7,150 | 7,150 | 7,100 | 7,120 | 57,900 |
| 1996/03/13 | 7,190 | 7,190 | 7,100 | 7,150 | 250,800 |
| 1996/03/12 | 7,200 | 7,200 | 7,170 | 7,190 | 91,800 |
| 1996/03/11 | 7,180 | 7,200 | 7,160 | 7,200 | 264,800 |
| 1996/03/08 | 7,140 | 7,200 | 7,140 | 7,200 | 154,800 |
| 1996/03/07 | 7,210 | 7,220 | 7,160 | 7,180 | 113,400 |
| 1996/03/06 | 7,250 | 7,290 | 7,220 | 7,230 | 33,400 |
| 1996/03/05 | 7,300 | 7,350 | 7,290 | 7,290 | 458,200 |
| 1996/03/04 | 7,300 | 7,370 | 7,200 | 7,280 | 22,500 |
| 1996/03/01 | 7,280 | 7,340 | 7,250 | 7,300 | 520,900 |
| 1996/02/29 | 7,100 | 7,180 | 7,070 | 7,180 | 104,300 |
| 1996/02/28 | 7,070 | 7,080 | 7,050 | 7,050 | 140,700 |
| 1996/02/27 | 7,100 | 7,100 | 7,050 | 7,070 | 61,600 |
| 1996/02/26 | 7,120 | 7,120 | 7,080 | 7,100 | 88,600 |
| 1996/02/23 | 7,170 | 7,170 | 7,090 | 7,120 | 87,200 |
| 1996/02/22 | 7,240 | 7,240 | 7,140 | 7,160 | 45,200 |
| 1996/02/21 | 7,300 | 7,340 | 7,240 | 7,240 | 47,200 |
| 1996/02/20 | 7,370 | 7,370 | 7,300 | 7,300 | 84,600 |
| 1996/02/19 | 7,460 | 7,470 | 7,440 | 7,440 | 63,400 |
| 1996/02/16 | 7,500 | 7,500 | 7,460 | 7,470 | 83,000 |
| 1996/02/15 | 7,500 | 7,500 | 7,460 | 7,480 | 66,500 |
| 1996/02/14 | 7,520 | 7,520 | 7,490 | 7,500 | 31,200 |
| 1996/02/13 | 7,610 | 7,610 | 7,510 | 7,520 | 31,800 |
| 1996/02/09 | 7,560 | 7,560 | 7,490 | 7,490 | 20,700 |
| 1996/02/08 | 7,530 | 7,530 | 7,420 | 7,460 | 60,200 |
| 1996/02/07 | 7,450 | 7,550 | 7,410 | 7,520 | 49,400 |
| 1996/02/06 | 7,490 | 7,490 | 7,430 | 7,430 | 45,500 |
| 1996/02/05 | 7,620 | 7,630 | 7,480 | 7,500 | 45,300 |
| 1996/02/02 | 7,600 | 7,600 | 7,590 | 7,600 | 65,300 |
| 1996/02/01 | 7,590 | 7,610 | 7,570 | 7,610 | 120,500 |
| 1996/01/31 | 7,620 | 7,620 | 7,500 | 7,540 | 118,100 |
| 1996/01/30 | 7,600 | 7,660 | 7,580 | 7,580 | 86,800 |
| 1996/01/29 | 7,480 | 7,600 | 7,470 | 7,540 | 82,800 |
| 1996/01/26 | 7,380 | 7,440 | 7,350 | 7,440 | 68,900 |
| 1996/01/25 | 7,360 | 7,400 | 7,360 | 7,380 | 102,400 |
| 1996/01/24 | 7,330 | 7,350 | 7,250 | 7,300 | 119,500 |
| 1996/01/23 | 7,360 | 7,390 | 7,240 | 7,240 | 94,900 |
| 1996/01/22 | 7,440 | 7,500 | 7,400 | 7,400 | 104,000 |
| 1996/01/19 | 7,400 | 7,450 | 7,300 | 7,440 | 163,400 |
| 1996/01/18 | 7,330 | 7,330 | 7,250 | 7,300 | 39,900 |
| 1996/01/17 | 7,300 | 7,410 | 7,290 | 7,350 | 97,800 |
| 1996/01/16 | 7,350 | 7,600 | 7,300 | 7,300 | 83,600 |
| 1996/01/12 | 7,340 | 7,370 | 7,300 | 7,350 | 106,800 |
| 1996/01/11 | 7,500 | 7,500 | 7,440 | 7,440 | 66,900 |
| 1996/01/10 | 7,520 | 7,580 | 7,470 | 7,570 | 47,600 |
| 1996/01/09 | 7,560 | 7,600 | 7,500 | 7,590 | 22,400 |
| 1996/01/08 | 7,600 | 7,610 | 7,520 | 7,570 | 26,900 |
| 1996/01/05 | 7,600 | 7,640 | 7,450 | 7,450 | 49,500 |
| 1996/01/04 | 7,670 | 7,670 | 7,570 | 7,650 | 49,000 |