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
1998/12/30 9,000 9,050 9,000 9,020 11,600
1998/12/29 9,010 9,030 9,000 9,010 23,200
1998/12/28 8,970 9,050 8,970 9,010 9,900
1998/12/25 9,000 9,070 9,000 9,070 31,400
1998/12/24 9,000 9,000 8,950 8,990 52,200
1998/12/22 9,070 9,100 9,000 9,020 94,900
1998/12/21 9,150 9,150 9,070 9,110 73,500
1998/12/18 9,040 9,150 9,040 9,080 24,400
1998/12/17 9,000 9,120 9,000 9,030 48,500
1998/12/16 9,240 9,250 9,100 9,100 41,300
1998/12/15 9,100 9,190 9,000 9,190 68,800
1998/12/14 9,000 9,100 8,960 9,000 66,400
1998/12/11 9,250 9,250 9,100 9,190 62,600
1998/12/10 9,230 9,230 9,160 9,210 60,000
1998/12/09 8,990 9,270 8,940 9,240 67,600
1998/12/08 9,030 9,080 8,930 8,990 77,100
1998/12/07 8,900 9,000 8,900 8,930 29,700
1998/12/04 9,020 9,030 8,960 8,960 45,200
1998/12/03 9,190 9,190 9,020 9,100 43,600
1998/12/02 9,200 9,250 9,120 9,200 63,200
1998/12/01 9,190 9,210 9,100 9,100 110,700
1998/11/30 9,350 9,350 9,190 9,190 97,100
1998/11/27 9,190 9,290 9,180 9,270 138,500
1998/11/26 9,250 9,380 9,150 9,250 97,100
1998/11/25 9,700 9,700 9,600 9,650 94,200
1998/11/24 9,450 9,700 9,350 9,700 110,800
1998/11/20 9,050 9,290 9,050 9,260 68,600
1998/11/19 8,900 9,100 8,900 9,040 95,500
1998/11/18 8,680 8,880 8,680 8,830 95,300
1998/11/17 8,880 8,900 8,850 8,880 62,300
1998/11/16 8,940 8,940 8,860 8,880 53,900
1998/11/13 8,900 8,910 8,860 8,890 55,000
1998/11/12 8,950 8,950 8,850 8,850 33,900
1998/11/11 8,850 8,900 8,850 8,880 47,200
1998/11/10 8,950 9,000 8,890 8,940 70,600
1998/11/09 8,950 9,000 8,850 8,950 49,600
1998/11/06 9,090 9,090 8,850 8,990 207,600
1998/11/05 9,110 9,110 9,000 9,090 99,300
1998/11/04 8,820 9,100 8,820 9,040 128,500
1998/11/02 8,870 8,880 8,700 8,770 54,200
1998/10/30 8,900 8,900 8,780 8,790 27,600
1998/10/29 8,700 8,800 8,600 8,800 77,000
1998/10/28 8,820 8,950 8,800 8,800 36,500
1998/10/27 9,000 9,030 8,900 8,960 62,300
1998/10/26 8,990 8,990 8,900 8,900 40,300
1998/10/23 8,900 9,070 8,900 8,990 64,400
1998/10/22 9,000 9,090 8,890 8,900 74,200
1998/10/21 8,900 9,030 8,880 8,940 105,900
1998/10/20 8,840 8,850 8,690 8,800 90,900
1998/10/19 8,850 8,980 8,800 8,840 60,300
1998/10/16 8,890 8,970 8,800 8,900 110,100
1998/10/15 8,620 8,870 8,620 8,850 34,000
1998/10/14 8,600 8,690 8,550 8,690 65,800
1998/10/13 8,650 8,730 8,630 8,650 95,900
1998/10/12 8,550 8,750 8,550 8,710 161,100
1998/10/09 8,890 8,900 8,500 8,650 136,900
1998/10/08 9,090 9,100 8,970 8,990 155,900
1998/10/07 9,000 9,190 9,000 9,190 106,600
1998/10/06 9,030 9,080 8,950 9,000 175,600
1998/10/05 9,360 9,390 9,150 9,200 55,100
1998/10/02 9,220 9,550 9,220 9,400 83,700
1998/10/01 9,480 9,480 9,200 9,290 61,600
1998/09/30 9,400 9,570 9,240 9,240 82,900
1998/09/29 9,300 9,300 9,000 9,200 92,600
1998/09/28 9,250 9,430 9,200 9,390 35,200
1998/09/25 9,090 9,150 9,020 9,150 65,800
1998/09/24 9,100 9,560 9,040 9,300 80,800
1998/09/22 9,350 9,380 8,950 9,000 119,600
1998/09/21 9,450 9,450 9,320 9,340 82,500
1998/09/18 9,400 9,550 9,400 9,480 99,000
1998/09/17 9,530 9,680 9,530 9,680 58,600
1998/09/16 9,760 9,790 9,730 9,730 65,800
1998/09/14 9,460 9,750 9,410 9,730 40,300
1998/09/11 9,400 9,680 9,400 9,410 113,900
1998/09/10 9,700 9,850 9,650 9,790 23,100
1998/09/09 9,950 9,990 9,700 9,740 43,700
1998/09/08 9,690 9,740 9,590 9,650 34,400
1998/09/07 9,570 9,750 9,480 9,740 42,100
1998/09/04 9,400 9,700 9,380 9,470 55,500
1998/09/03 9,550 9,600 9,400 9,480 76,000
1998/09/02 9,600 9,700 9,520 9,520 90,300
1998/09/01 9,400 9,700 9,400 9,510 147,500
1998/08/31 9,720 9,840 9,720 9,720 117,000
1998/08/28 9,900 9,990 9,760 9,760 79,200
1998/08/27 10,260 10,260 10,100 10,170 60,900
1998/08/26 10,410 10,410 10,250 10,260 36,000
1998/08/25 10,400 10,430 10,390 10,410 40,900
1998/08/24 10,410 10,450 10,400 10,400 69,700
1998/08/21 10,460 10,520 10,460 10,500 95,200
1998/08/20 10,500 10,560 10,420 10,470 116,000
1998/08/19 10,340 10,440 10,340 10,400 56,100
1998/08/18 9,990 10,320 9,990 10,180 81,500
1998/08/17 9,660 9,970 9,660 9,970 72,100
1998/08/14 9,800 9,840 9,730 9,750 101,800
1998/08/13 10,000 10,030 9,850 9,860 124,600
1998/08/12 10,060 10,070 10,020 10,040 48,800
1998/08/11 10,100 10,110 10,060 10,090 65,400
1998/08/10 10,240 10,240 10,120 10,150 42,300
1998/08/07 10,300 10,380 10,250 10,270 80,400
1998/08/06 10,340 10,390 10,280 10,300 87,700
1998/08/05 10,540 10,540 10,470 10,540 39,800
1998/08/04 10,610 10,790 10,610 10,740 35,900
1998/08/03 10,840 10,850 10,600 10,800 29,800
1998/07/31 10,690 10,840 10,610 10,840 43,200
1998/07/30 10,600 10,850 10,600 10,800 111,100
1998/07/29 10,360 10,700 10,360 10,700 51,100
1998/07/28 10,400 10,560 10,400 10,560 77,300
1998/07/27 10,300 10,500 10,300 10,420 44,700
1998/07/24 10,350 10,490 10,230 10,300 167,500
1998/07/23 10,770 10,770 10,500 10,550 138,500
1998/07/22 10,810 10,810 10,700 10,770 47,300
1998/07/21 10,890 10,890 10,740 10,820 33,300
1998/07/17 10,640 10,850 10,640 10,800 58,300
1998/07/16 10,820 10,920 10,810 10,840 139,600
1998/07/15 10,760 10,810 10,680 10,780 53,400
1998/07/14 10,750 10,800 10,650 10,730 89,700
1998/07/13 10,720 10,850 10,560 10,850 38,600
1998/07/10 10,770 10,780 10,520 10,520 25,300
1998/07/09 10,710 10,710 10,570 10,610 54,500
1998/07/08 10,750 10,750 10,640 10,650 40,200
1998/07/07 10,510 10,620 10,510 10,590 34,100
1998/07/06 10,700 10,760 10,500 10,500 22,600
1998/07/03 10,640 10,800 10,620 10,620 29,500
1998/07/02 10,770 10,780 10,610 10,610 40,700
1998/07/01 10,490 10,770 10,480 10,770 60,000
1998/06/30 10,490 10,550 10,240 10,550 165,800
1998/06/29 10,500 10,600 10,480 10,550 74,100
1998/06/26 10,470 10,500 10,470 10,500 34,000
1998/06/25 10,300 10,500 10,290 10,470 32,200
1998/06/24 10,290 10,290 10,180 10,220 37,900
1998/06/23 10,070 10,140 10,040 10,100 39,300
1998/06/22 10,000 10,080 10,000 10,080 72,100
1998/06/19 10,000 10,150 9,980 10,100 67,600
1998/06/18 10,120 10,290 9,980 10,050 128,400
1998/06/17 10,100 10,190 9,990 10,090 211,000
1998/06/16 10,440 10,440 10,200 10,250 135,600
1998/06/15 10,510 10,610 10,320 10,450 94,300
1998/06/12 10,780 10,800 10,650 10,660 115,400
1998/06/11 10,870 10,870 10,710 10,780 60,400
1998/06/10 10,840 10,880 10,810 10,870 56,300
1998/06/09 10,770 10,820 10,750 10,820 37,500
1998/06/08 10,900 10,950 10,710 10,780 65,400
1998/06/05 11,150 11,160 11,020 11,050 34,500
1998/06/04 11,150 11,300 11,150 11,230 46,200
1998/06/03 11,200 11,280 11,150 11,240 46,700
1998/06/02 11,100 11,240 11,090 11,240 46,200
1998/06/01 11,200 11,300 11,150 11,150 37,700
1998/05/29 11,000 11,410 10,990 11,200 163,600
1998/05/28 10,980 11,050 10,900 11,000 51,100
1998/05/27 10,970 10,980 10,900 10,980 58,000
1998/05/26 10,840 10,980 10,800 10,980 69,000
1998/05/25 10,850 10,850 10,750 10,850 44,400
1998/05/22 10,740 10,850 10,740 10,760 38,500
1998/05/21 10,820 10,850 10,740 10,740 63,500
1998/05/20 10,830 10,850 10,800 10,850 63,700
1998/05/19 10,800 10,830 10,720 10,790 33,400
1998/05/18 10,700 10,760 10,610 10,700 44,000
1998/05/15 10,600 10,680 10,600 10,640 56,500
1998/05/14 10,710 10,790 10,600 10,600 63,000
1998/05/13 10,600 10,840 10,600 10,830 78,800
1998/05/12 10,560 10,650 10,530 10,600 54,400
1998/05/11 10,510 10,600 10,510 10,590 15,900
1998/05/08 10,600 10,610 10,500 10,590 92,800
1998/05/07 10,870 10,940 10,640 10,700 97,800
1998/05/06 10,990 10,990 10,870 10,980 44,800
1998/05/01 11,000 11,000 10,810 10,920 70,000
1998/04/30 10,790 11,000 10,730 11,000 93,600
1998/04/28 10,640 10,700 10,600 10,690 50,400
1998/04/27 10,660 10,700 10,630 10,670 29,800
1998/04/24 10,630 10,740 10,630 10,660 45,400
1998/04/23 10,580 10,790 10,550 10,700 97,800
1998/04/22 10,600 10,600 10,500 10,530 62,100
1998/04/21 10,500 10,520 10,410 10,490 74,800
1998/04/20 10,590 10,590 10,300 10,400 31,300
1998/04/17 10,510 10,550 10,400 10,530 57,900
1998/04/16 10,710 10,710 10,620 10,650 83,900
1998/04/15 10,700 10,740 10,610 10,680 57,500
1998/04/14 10,420 10,470 10,400 10,430 105,300
1998/04/13 10,400 10,490 10,400 10,470 18,500
1998/04/10 10,600 10,600 10,300 10,500 50,600
1998/04/09 10,500 10,600 10,400 10,500 79,400
1998/04/08 10,500 10,500 10,200 10,300 164,200
1998/04/07 10,200 10,200 10,000 10,100 62,900
1998/04/06 10,400 10,400 10,100 10,200 85,700
1998/04/03 10,800 10,800 10,200 10,400 105,400
1998/04/02 10,400 10,800 10,400 10,800 152,300
1998/04/01 9,950 10,700 9,950 10,300 169,600
1998/03/31 9,960 10,100 9,900 9,910 105,100
1998/03/30 10,000 10,100 9,920 9,950 88,500
1998/03/27 10,000 10,100 9,940 10,000 156,200
1998/03/26 10,000 10,000 9,900 9,950 82,900
1998/03/25 9,950 10,000 9,810 9,850 137,200
1998/03/24 10,000 10,100 9,950 9,950 134,900
1998/03/23 10,000 10,100 9,970 10,000 102,600
1998/03/20 10,000 10,100 9,980 10,000 178,300
1998/03/19 10,300 10,300 10,200 10,200 69,100
1998/03/18 10,300 10,400 10,300 10,300 60,300
1998/03/17 10,400 10,600 10,300 10,500 53,500
1998/03/16 10,400 10,400 10,200 10,400 40,800
1998/03/13 10,400 10,500 10,300 10,400 67,800
1998/03/12 10,300 10,500 10,300 10,500 66,500
1998/03/11 10,300 10,400 10,300 10,300 79,900
1998/03/10 10,400 10,500 10,300 10,400 165,100
1998/03/09 10,700 10,700 10,500 10,500 58,200
1998/03/06 10,700 10,800 10,600 10,600 93,900
1998/03/05 11,000 11,000 10,800 10,900 112,100
1998/03/04 10,800 11,000 10,800 11,000 52,600
1998/03/03 10,900 11,000 10,800 11,000 67,400
1998/03/02 11,000 11,000 10,900 11,000 80,900
1998/02/27 10,700 11,000 10,700 11,000 55,500
1998/02/26 10,600 10,900 10,600 10,700 51,400
1998/02/25 10,500 10,600 10,300 10,600 73,100
1998/02/24 10,600 10,600 10,400 10,600 60,900
1998/02/23 10,400 10,600 10,400 10,500 74,200
1998/02/20 10,400 10,500 10,300 10,400 90,700
1998/02/19 10,500 10,700 10,500 10,600 75,100
1998/02/18 10,500 10,600 10,400 10,400 60,300
1998/02/17 10,500 10,600 10,400 10,600 93,800
1998/02/16 10,400 10,600 10,400 10,600 56,300
1998/02/13 10,300 10,500 10,200 10,500 125,600
1998/02/12 10,600 10,600 10,300 10,400 135,500
1998/02/10 10,600 10,800 10,600 10,700 89,300
1998/02/09 10,500 11,000 10,500 11,000 96,500
1998/02/06 11,000 11,100 10,700 10,700 107,000
1998/02/05 11,200 11,200 10,900 11,000 115,900
1998/02/04 11,200 11,400 11,100 11,400 57,800
1998/02/03 11,600 11,700 11,200 11,400 111,400
1998/02/02 11,500 11,500 11,400 11,500 93,800
1998/01/30 11,400 11,500 11,200 11,400 77,500
1998/01/29 11,100 11,300 11,100 11,200 42,400
1998/01/28 11,400 11,400 11,200 11,200 52,600
1998/01/27 11,000 11,500 10,900 11,500 130,500
1998/01/26 11,200 11,200 10,900 11,000 98,000
1998/01/23 11,000 11,100 10,900 11,100 101,000
1998/01/22 10,800 11,000 10,700 10,900 73,700
1998/01/21 10,900 11,100 10,600 10,800 110,400
1998/01/20 10,900 11,000 10,700 11,000 78,700
1998/01/19 11,000 11,200 10,800 10,900 93,100
1998/01/16 11,000 11,000 10,800 10,900 82,100
1998/01/14 10,900 11,000 10,800 10,900 47,600
1998/01/13 11,100 11,200 10,700 10,900 61,700
1998/01/12 10,800 11,100 10,700 10,700 56,200
1998/01/09 11,000 11,200 10,900 11,200 45,500
1998/01/08 11,000 11,300 11,000 11,200 103,100
1998/01/07 10,900 11,100 10,900 11,000 80,400
1998/01/06 11,500 11,500 10,900 11,100 84,500
1998/01/05 11,500 11,500 11,200 11,400 22,000

このページの先頭へ