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 |
|---|---|---|---|---|---|
| 1997/12/30 | 11,400 | 11,500 | 11,300 | 11,500 | 29,400 |
| 1997/12/29 | 11,500 | 11,800 | 11,000 | 11,200 | 109,700 |
| 1997/12/26 | 11,300 | 11,400 | 11,200 | 11,400 | 31,300 |
| 1997/12/25 | 11,000 | 11,500 | 11,000 | 11,300 | 86,100 |
| 1997/12/24 | 10,500 | 11,200 | 10,500 | 11,000 | 111,300 |
| 1997/12/22 | 11,000 | 11,100 | 10,500 | 10,500 | 93,600 |
| 1997/12/19 | 11,000 | 11,000 | 10,700 | 10,800 | 92,200 |
| 1997/12/18 | 11,200 | 11,200 | 10,900 | 11,000 | 111,500 |
| 1997/12/17 | 11,200 | 11,300 | 10,900 | 11,200 | 84,900 |
| 1997/12/16 | 11,400 | 11,500 | 11,200 | 11,300 | 27,800 |
| 1997/12/15 | 11,200 | 11,300 | 10,900 | 11,100 | 79,700 |
| 1997/12/12 | 10,700 | 11,200 | 10,700 | 11,200 | 139,700 |
| 1997/12/11 | 11,300 | 11,400 | 10,900 | 10,900 | 123,700 |
| 1997/12/10 | 12,100 | 12,100 | 11,300 | 11,600 | 139,700 |
| 1997/12/09 | 11,500 | 12,000 | 11,400 | 12,000 | 182,400 |
| 1997/12/08 | 11,100 | 11,500 | 11,100 | 11,300 | 80,000 |
| 1997/12/05 | 11,100 | 11,400 | 11,100 | 11,100 | 75,700 |
| 1997/12/04 | 11,200 | 11,300 | 10,900 | 11,100 | 63,400 |
| 1997/12/03 | 11,300 | 11,400 | 11,200 | 11,200 | 75,700 |
| 1997/12/02 | 11,300 | 11,600 | 11,200 | 11,400 | 299,500 |
| 1997/12/01 | 11,300 | 11,300 | 11,100 | 11,100 | 97,500 |
| 1997/11/28 | 11,100 | 11,300 | 11,100 | 11,300 | 68,500 |
| 1997/11/27 | 11,000 | 11,000 | 10,700 | 11,000 | 56,900 |
| 1997/11/26 | 10,900 | 11,100 | 10,800 | 11,000 | 73,900 |
| 1997/11/25 | 10,400 | 10,700 | 10,400 | 10,500 | 93,300 |
| 1997/11/21 | 10,800 | 11,200 | 10,700 | 11,100 | 142,100 |
| 1997/11/20 | 10,500 | 10,800 | 10,300 | 10,600 | 102,600 |
| 1997/11/19 | 10,500 | 10,600 | 10,200 | 10,300 | 73,500 |
| 1997/11/18 | 10,500 | 10,700 | 10,400 | 10,500 | 98,200 |
| 1997/11/17 | 10,000 | 10,500 | 10,000 | 10,500 | 99,200 |
| 1997/11/14 | 9,990 | 10,100 | 9,850 | 9,910 | 129,300 |
| 1997/11/13 | 10,000 | 10,200 | 9,960 | 10,000 | 56,400 |
| 1997/11/12 | 10,100 | 10,100 | 9,950 | 10,000 | 67,600 |
| 1997/11/11 | 10,100 | 10,200 | 10,000 | 10,100 | 106,200 |
| 1997/11/10 | 10,000 | 10,100 | 9,960 | 10,100 | 152,800 |
| 1997/11/07 | 10,300 | 10,300 | 10,000 | 10,300 | 114,700 |
| 1997/11/06 | 10,200 | 10,400 | 10,200 | 10,300 | 80,900 |
| 1997/11/05 | 10,100 | 10,400 | 9,990 | 10,200 | 117,500 |
| 1997/11/04 | 10,500 | 10,500 | 10,200 | 10,200 | 84,100 |
| 1997/10/31 | 10,100 | 10,400 | 10,000 | 10,400 | 110,500 |
| 1997/10/30 | 10,300 | 10,400 | 10,100 | 10,400 | 50,800 |
| 1997/10/29 | 10,600 | 10,800 | 10,200 | 10,400 | 253,700 |
| 1997/10/28 | 10,300 | 10,400 | 10,200 | 10,400 | 170,100 |
| 1997/10/27 | 11,100 | 11,200 | 10,800 | 11,000 | 50,900 |
| 1997/10/24 | 10,800 | 11,400 | 10,800 | 11,300 | 82,900 |
| 1997/10/23 | 11,300 | 11,300 | 10,900 | 11,200 | 91,900 |
| 1997/10/22 | 11,500 | 11,600 | 11,200 | 11,200 | 110,600 |
| 1997/10/21 | 11,600 | 11,700 | 11,200 | 11,300 | 108,500 |
| 1997/10/20 | 11,800 | 11,900 | 11,500 | 11,600 | 77,300 |
| 1997/10/17 | 12,000 | 12,000 | 11,800 | 11,900 | 100,600 |
| 1997/10/16 | 11,800 | 12,100 | 11,800 | 12,000 | 123,600 |
| 1997/10/15 | 11,700 | 12,000 | 11,700 | 11,800 | 120,200 |
| 1997/10/14 | 11,700 | 11,700 | 11,400 | 11,700 | 125,000 |
| 1997/10/13 | 11,600 | 11,600 | 11,300 | 11,500 | 103,100 |
| 1997/10/09 | 11,800 | 11,900 | 11,600 | 11,700 | 141,500 |
| 1997/10/08 | 11,800 | 12,300 | 11,800 | 11,900 | 361,600 |
| 1997/10/07 | 11,600 | 11,900 | 11,600 | 11,800 | 81,100 |
| 1997/10/06 | 11,800 | 12,000 | 11,600 | 11,600 | 117,200 |
| 1997/10/03 | 11,700 | 11,800 | 11,600 | 11,800 | 161,200 |
| 1997/10/02 | 12,000 | 12,100 | 11,800 | 12,000 | 301,800 |
| 1997/10/01 | 11,500 | 11,900 | 11,400 | 11,800 | 312,100 |
| 1997/09/30 | 11,500 | 11,800 | 11,400 | 11,500 | 216,700 |
| 1997/09/29 | 11,400 | 11,400 | 11,100 | 11,400 | 90,800 |
| 1997/09/26 | 11,500 | 11,700 | 11,400 | 11,400 | 204,500 |
| 1997/09/25 | 11,400 | 11,400 | 11,200 | 11,400 | 73,000 |
| 1997/09/24 | 11,300 | 11,400 | 11,200 | 11,400 | 118,300 |
| 1997/09/22 | 11,400 | 11,400 | 11,200 | 11,300 | 73,900 |
| 1997/09/19 | 10,800 | 11,400 | 10,800 | 11,400 | 2,989,200 |
| 1997/09/18 | 10,600 | 11,000 | 10,600 | 10,800 | 2,942,300 |
| 1997/09/17 | 10,800 | 10,800 | 10,400 | 10,600 | 68,200 |
| 1997/09/16 | 10,700 | 10,800 | 10,500 | 10,800 | 93,600 |
| 1997/09/12 | 10,500 | 10,700 | 10,500 | 10,700 | 121,200 |
| 1997/09/11 | 10,700 | 10,800 | 10,600 | 10,600 | 90,800 |
| 1997/09/10 | 11,100 | 11,200 | 10,900 | 11,100 | 89,200 |
| 1997/09/09 | 11,300 | 11,500 | 11,200 | 11,300 | 127,400 |
| 1997/09/08 | 11,100 | 11,400 | 11,100 | 11,300 | 233,000 |
| 1997/09/05 | 10,700 | 11,100 | 10,600 | 11,100 | 83,800 |
| 1997/09/04 | 10,800 | 10,800 | 10,600 | 10,700 | 81,500 |
| 1997/09/03 | 10,500 | 11,100 | 10,500 | 10,700 | 229,500 |
| 1997/09/02 | 10,000 | 10,300 | 10,000 | 10,300 | 72,300 |
| 1997/09/01 | 10,200 | 10,300 | 9,950 | 9,980 | 73,900 |
| 1997/08/29 | 10,200 | 10,500 | 10,000 | 10,100 | 87,300 |
| 1997/08/28 | 10,400 | 10,600 | 10,300 | 10,400 | 40,600 |
| 1997/08/27 | 10,400 | 10,500 | 10,300 | 10,400 | 59,100 |
| 1997/08/26 | 10,100 | 10,400 | 10,100 | 10,400 | 106,700 |
| 1997/08/25 | 10,400 | 10,500 | 10,200 | 10,200 | 120,200 |
| 1997/08/22 | 10,800 | 10,800 | 10,500 | 10,600 | 148,000 |
| 1997/08/21 | 10,900 | 11,100 | 10,800 | 10,900 | 22,400 |
| 1997/08/20 | 10,900 | 11,000 | 10,900 | 10,900 | 85,500 |
| 1997/08/19 | 11,100 | 11,200 | 10,800 | 10,900 | 102,100 |
| 1997/08/18 | 10,900 | 11,100 | 10,700 | 11,000 | 83,500 |
| 1997/08/15 | 11,500 | 11,500 | 11,000 | 11,100 | 76,900 |
| 1997/08/14 | 10,900 | 11,100 | 10,800 | 11,100 | 185,100 |
| 1997/08/13 | 10,900 | 10,900 | 10,800 | 10,900 | 49,800 |
| 1997/08/12 | 10,900 | 11,000 | 10,700 | 10,900 | 59,600 |
| 1997/08/11 | 10,700 | 10,900 | 10,700 | 10,800 | 63,500 |
| 1997/08/08 | 11,200 | 11,300 | 11,000 | 11,300 | 357,200 |
| 1997/08/07 | 11,100 | 11,200 | 11,000 | 11,100 | 60,800 |
| 1997/08/06 | 10,900 | 11,100 | 10,800 | 11,000 | 382,200 |
| 1997/08/05 | 11,300 | 11,300 | 10,600 | 10,700 | 557,500 |
| 1997/08/04 | 11,300 | 11,400 | 11,100 | 11,300 | 196,000 |
| 1997/08/01 | 11,700 | 11,700 | 11,200 | 11,400 | 498,700 |
| 1997/07/31 | 11,300 | 11,700 | 11,200 | 11,700 | 170,200 |
| 1997/07/30 | 11,300 | 11,600 | 11,300 | 11,300 | 289,100 |
| 1997/07/29 | 10,800 | 11,200 | 10,800 | 11,100 | 288,600 |
| 1997/07/28 | 10,700 | 10,700 | 10,600 | 10,600 | 109,000 |
| 1997/07/25 | 10,500 | 10,600 | 10,400 | 10,600 | 76,800 |
| 1997/07/24 | 10,000 | 10,500 | 10,000 | 10,400 | 120,800 |
| 1997/07/23 | 10,300 | 10,400 | 10,100 | 10,200 | 29,800 |
| 1997/07/22 | 10,500 | 10,500 | 10,100 | 10,400 | 56,200 |
| 1997/07/18 | 10,600 | 10,600 | 10,400 | 10,600 | 105,000 |
| 1997/07/17 | 10,300 | 10,600 | 10,300 | 10,600 | 285,100 |
| 1997/07/16 | 9,990 | 10,200 | 9,980 | 10,100 | 277,400 |
| 1997/07/15 | 9,940 | 9,940 | 9,860 | 9,900 | 137,700 |
| 1997/07/14 | 9,850 | 9,950 | 9,800 | 9,910 | 166,700 |
| 1997/07/11 | 9,600 | 9,750 | 9,590 | 9,750 | 138,400 |
| 1997/07/10 | 9,600 | 9,620 | 9,560 | 9,620 | 57,000 |
| 1997/07/09 | 9,590 | 9,600 | 9,530 | 9,550 | 119,500 |
| 1997/07/08 | 9,540 | 9,590 | 9,540 | 9,580 | 43,600 |
| 1997/07/07 | 9,550 | 9,600 | 9,520 | 9,540 | 29,500 |
| 1997/07/04 | 9,570 | 9,600 | 9,450 | 9,560 | 70,600 |
| 1997/07/03 | 9,600 | 9,600 | 9,500 | 9,530 | 40,800 |
| 1997/07/02 | 9,690 | 9,690 | 9,580 | 9,600 | 81,000 |
| 1997/07/01 | 9,670 | 9,700 | 9,620 | 9,630 | 100,800 |
| 1997/06/30 | 9,650 | 9,690 | 9,630 | 9,680 | 35,000 |
| 1997/06/27 | 9,650 | 9,700 | 9,650 | 9,650 | 47,900 |
| 1997/06/26 | 9,670 | 9,760 | 9,670 | 9,710 | 81,400 |
| 1997/06/25 | 9,680 | 9,680 | 9,600 | 9,660 | 57,700 |
| 1997/06/24 | 9,550 | 9,600 | 9,520 | 9,600 | 79,800 |
| 1997/06/23 | 9,600 | 9,650 | 9,550 | 9,550 | 60,000 |
| 1997/06/20 | 9,760 | 9,760 | 9,610 | 9,690 | 71,900 |
| 1997/06/19 | 9,790 | 9,790 | 9,650 | 9,700 | 56,500 |
| 1997/06/18 | 9,800 | 9,810 | 9,750 | 9,800 | 32,800 |
| 1997/06/17 | 9,890 | 9,920 | 9,770 | 9,770 | 130,000 |
| 1997/06/16 | 9,800 | 9,850 | 9,710 | 9,820 | 164,000 |
| 1997/06/13 | 9,770 | 9,800 | 9,700 | 9,700 | 176,700 |
| 1997/06/12 | 9,570 | 9,720 | 9,550 | 9,670 | 146,500 |
| 1997/06/11 | 9,550 | 9,580 | 9,460 | 9,470 | 130,400 |
| 1997/06/10 | 9,550 | 9,550 | 9,490 | 9,550 | 30,800 |
| 1997/06/09 | 9,500 | 9,520 | 9,480 | 9,520 | 23,300 |
| 1997/06/06 | 9,570 | 9,600 | 9,560 | 9,560 | 27,800 |
| 1997/06/05 | 9,580 | 9,580 | 9,430 | 9,560 | 103,900 |
| 1997/06/04 | 9,550 | 9,670 | 9,550 | 9,580 | 149,000 |
| 1997/06/03 | 9,600 | 9,600 | 9,500 | 9,500 | 54,700 |
| 1997/06/02 | 9,550 | 9,550 | 9,500 | 9,510 | 29,900 |
| 1997/05/30 | 9,650 | 9,670 | 9,490 | 9,500 | 149,500 |
| 1997/05/29 | 9,690 | 9,690 | 9,570 | 9,630 | 66,200 |
| 1997/05/28 | 9,470 | 9,690 | 9,470 | 9,690 | 84,700 |
| 1997/05/27 | 9,490 | 9,500 | 9,450 | 9,460 | 17,200 |
| 1997/05/26 | 9,500 | 9,500 | 9,470 | 9,500 | 21,600 |
| 1997/05/23 | 9,390 | 9,490 | 9,380 | 9,490 | 51,600 |
| 1997/05/22 | 9,350 | 9,390 | 9,250 | 9,340 | 32,200 |
| 1997/05/21 | 9,500 | 9,500 | 9,350 | 9,350 | 70,100 |
| 1997/05/20 | 9,650 | 9,650 | 9,480 | 9,500 | 55,500 |
| 1997/05/19 | 9,590 | 9,590 | 9,510 | 9,580 | 75,200 |
| 1997/05/16 | 9,570 | 9,600 | 9,540 | 9,600 | 113,000 |
| 1997/05/15 | 9,560 | 9,580 | 9,450 | 9,520 | 169,900 |
| 1997/05/14 | 9,380 | 9,590 | 9,350 | 9,590 | 228,500 |
| 1997/05/13 | 9,380 | 9,420 | 9,360 | 9,360 | 213,900 |
| 1997/05/12 | 9,200 | 9,290 | 9,160 | 9,280 | 84,700 |
| 1997/05/09 | 9,480 | 9,480 | 9,300 | 9,300 | 263,500 |
| 1997/05/08 | 9,500 | 9,510 | 9,460 | 9,480 | 239,700 |
| 1997/05/07 | 9,560 | 9,610 | 9,510 | 9,550 | 182,100 |
| 1997/05/06 | 9,500 | 9,640 | 9,450 | 9,600 | 402,600 |
| 1997/05/02 | 9,230 | 9,300 | 9,200 | 9,300 | 166,800 |
| 1997/05/01 | 9,310 | 9,350 | 9,160 | 9,250 | 156,000 |
| 1997/04/30 | 9,170 | 9,320 | 9,170 | 9,300 | 163,900 |
| 1997/04/28 | 9,070 | 9,160 | 9,070 | 9,150 | 167,400 |
| 1997/04/25 | 9,050 | 9,100 | 9,040 | 9,080 | 164,500 |
| 1997/04/24 | 8,990 | 9,100 | 8,980 | 9,050 | 132,200 |
| 1997/04/23 | 8,920 | 9,000 | 8,920 | 8,990 | 130,000 |
| 1997/04/22 | 8,880 | 8,960 | 8,840 | 8,950 | 124,600 |
| 1997/04/21 | 8,920 | 8,920 | 8,870 | 8,880 | 77,200 |
| 1997/04/18 | 8,900 | 8,900 | 8,830 | 8,900 | 208,800 |
| 1997/04/17 | 8,830 | 8,830 | 8,800 | 8,820 | 96,500 |
| 1997/04/16 | 8,830 | 8,830 | 8,810 | 8,810 | 132,700 |
| 1997/04/15 | 8,830 | 8,840 | 8,780 | 8,820 | 76,200 |
| 1997/04/14 | 8,840 | 8,870 | 8,780 | 8,780 | 85,400 |
| 1997/04/11 | 8,850 | 8,890 | 8,820 | 8,850 | 94,300 |
| 1997/04/10 | 8,980 | 8,980 | 8,850 | 8,850 | 64,300 |
| 1997/04/09 | 8,920 | 8,950 | 8,890 | 8,930 | 126,000 |
| 1997/04/08 | 8,830 | 8,930 | 8,780 | 8,900 | 244,700 |
| 1997/04/07 | 8,750 | 8,800 | 8,720 | 8,740 | 131,600 |
| 1997/04/04 | 8,800 | 8,800 | 8,730 | 8,740 | 154,400 |
| 1997/04/03 | 8,750 | 8,780 | 8,730 | 8,760 | 130,600 |
| 1997/04/02 | 8,650 | 8,740 | 8,640 | 8,710 | 183,200 |
| 1997/04/01 | 8,550 | 8,620 | 8,510 | 8,600 | 173,300 |
| 1997/03/31 | 8,640 | 8,670 | 8,540 | 8,630 | 133,700 |
| 1997/03/28 | 8,480 | 8,600 | 8,460 | 8,600 | 100,700 |
| 1997/03/27 | 8,490 | 8,520 | 8,440 | 8,460 | 178,300 |
| 1997/03/26 | 8,490 | 8,490 | 8,430 | 8,460 | 129,700 |
| 1997/03/25 | 8,380 | 8,430 | 8,340 | 8,430 | 95,500 |
| 1997/03/24 | 8,330 | 8,390 | 8,330 | 8,380 | 80,800 |
| 1997/03/21 | 8,330 | 8,360 | 8,320 | 8,360 | 48,200 |
| 1997/03/19 | 8,330 | 8,330 | 8,270 | 8,330 | 2,161,700 |
| 1997/03/18 | 8,300 | 8,350 | 8,200 | 8,340 | 2,696,200 |
| 1997/03/17 | 8,290 | 8,300 | 8,260 | 8,300 | 559,400 |
| 1997/03/14 | 8,230 | 8,270 | 8,200 | 8,260 | 121,600 |
| 1997/03/13 | 8,290 | 8,290 | 8,200 | 8,240 | 69,600 |
| 1997/03/12 | 8,270 | 8,300 | 8,240 | 8,290 | 108,500 |
| 1997/03/11 | 8,200 | 8,260 | 8,160 | 8,170 | 41,900 |
| 1997/03/10 | 8,230 | 8,250 | 8,220 | 8,250 | 36,700 |
| 1997/03/07 | 8,150 | 8,240 | 8,140 | 8,230 | 94,400 |
| 1997/03/06 | 8,250 | 8,250 | 8,120 | 8,150 | 77,100 |
| 1997/03/05 | 8,250 | 8,250 | 8,170 | 8,170 | 85,400 |
| 1997/03/04 | 8,320 | 8,340 | 8,240 | 8,240 | 81,200 |
| 1997/03/03 | 8,310 | 8,330 | 8,220 | 8,220 | 138,500 |
| 1997/02/28 | 8,350 | 8,350 | 8,210 | 8,210 | 411,500 |
| 1997/02/27 | 8,360 | 8,380 | 8,300 | 8,350 | 43,300 |
| 1997/02/26 | 8,320 | 8,340 | 8,270 | 8,340 | 435,300 |
| 1997/02/25 | 8,330 | 8,330 | 8,250 | 8,250 | 54,900 |
| 1997/02/24 | 8,290 | 8,410 | 8,290 | 8,330 | 49,100 |
| 1997/02/21 | 8,200 | 8,360 | 8,180 | 8,290 | 113,200 |
| 1997/02/20 | 8,290 | 8,340 | 8,240 | 8,250 | 48,400 |
| 1997/02/19 | 8,320 | 8,320 | 8,180 | 8,280 | 124,500 |
| 1997/02/18 | 8,330 | 8,370 | 8,310 | 8,310 | 264,900 |
| 1997/02/17 | 8,400 | 8,460 | 8,310 | 8,330 | 633,600 |
| 1997/02/14 | 8,300 | 8,440 | 8,280 | 8,440 | 242,200 |
| 1997/02/13 | 8,030 | 8,180 | 8,020 | 8,100 | 541,800 |
| 1997/02/12 | 7,800 | 7,980 | 7,800 | 7,980 | 101,500 |
| 1997/02/10 | 7,700 | 7,790 | 7,650 | 7,780 | 85,600 |
| 1997/02/07 | 7,610 | 7,660 | 7,610 | 7,650 | 64,300 |
| 1997/02/06 | 7,600 | 7,670 | 7,580 | 7,580 | 71,900 |
| 1997/02/05 | 7,580 | 7,580 | 7,520 | 7,580 | 61,200 |
| 1997/02/04 | 7,500 | 7,560 | 7,500 | 7,560 | 63,400 |
| 1997/02/03 | 7,500 | 7,510 | 7,440 | 7,480 | 75,300 |
| 1997/01/31 | 7,500 | 7,550 | 7,440 | 7,440 | 90,700 |
| 1997/01/30 | 7,400 | 7,570 | 7,390 | 7,500 | 142,400 |
| 1997/01/29 | 7,360 | 7,380 | 7,320 | 7,380 | 104,500 |
| 1997/01/28 | 7,370 | 7,370 | 7,280 | 7,330 | 1,134,900 |
| 1997/01/27 | 7,450 | 7,450 | 7,360 | 7,360 | 1,047,600 |
| 1997/01/24 | 7,500 | 7,550 | 7,480 | 7,500 | 57,500 |
| 1997/01/23 | 7,490 | 7,520 | 7,490 | 7,500 | 76,600 |
| 1997/01/22 | 7,490 | 7,540 | 7,480 | 7,500 | 72,300 |
| 1997/01/21 | 7,500 | 7,520 | 7,480 | 7,520 | 54,100 |
| 1997/01/20 | 7,580 | 7,580 | 7,480 | 7,490 | 55,500 |
| 1997/01/17 | 7,560 | 7,600 | 7,560 | 7,560 | 43,900 |
| 1997/01/16 | 7,640 | 7,650 | 7,630 | 7,650 | 67,600 |
| 1997/01/14 | 7,630 | 7,640 | 7,600 | 7,640 | 74,100 |
| 1997/01/13 | 7,670 | 7,670 | 7,610 | 7,630 | 75,200 |
| 1997/01/10 | 7,660 | 7,680 | 7,620 | 7,650 | 111,700 |
| 1997/01/09 | 7,740 | 7,740 | 7,660 | 7,660 | 55,500 |
| 1997/01/08 | 7,710 | 7,750 | 7,690 | 7,750 | 42,400 |
| 1997/01/07 | 7,780 | 7,780 | 7,710 | 7,710 | 68,500 |
| 1997/01/06 | 7,780 | 7,790 | 7,740 | 7,790 | 26,500 |