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
1999/12/30 23,000 23,300 22,100 22,610 28,800
1999/12/29 23,200 24,000 22,400 24,000 83,500
1999/12/28 20,800 22,000 20,600 22,000 108,300
1999/12/27 20,300 20,350 19,590 19,800 47,600
1999/12/24 20,500 20,700 19,510 20,300 56,900
1999/12/22 19,850 21,000 19,660 20,100 114,600
1999/12/21 19,500 19,590 19,200 19,450 57,600
1999/12/20 19,490 19,800 19,290 19,650 76,800
1999/12/17 19,500 21,000 19,500 20,290 79,300
1999/12/16 19,210 19,350 19,050 19,200 76,000
1999/12/15 20,000 20,400 19,590 19,990 100,900
1999/12/14 19,550 20,800 19,400 20,190 153,600
1999/12/13 19,790 19,790 19,550 19,640 78,700
1999/12/10 18,740 19,790 18,740 19,790 161,700
1999/12/09 18,900 19,000 18,850 18,940 67,800
1999/12/08 18,980 18,990 18,510 18,610 68,700
1999/12/07 18,500 18,580 18,220 18,480 94,200
1999/12/06 18,090 18,900 18,090 18,780 83,900
1999/12/03 19,100 19,100 18,050 18,290 85,700
1999/12/02 17,990 18,190 17,700 17,700 86,300
1999/12/01 19,220 19,750 18,550 18,990 166,200
1999/11/30 19,000 19,340 17,800 18,020 83,800
1999/11/29 18,540 19,200 18,480 19,000 117,000
1999/11/26 18,410 19,430 18,400 19,340 92,400
1999/11/25 18,800 18,800 18,100 18,500 46,600
1999/11/24 19,200 19,500 18,500 19,000 110,300
1999/11/22 19,790 19,800 19,500 19,520 67,400
1999/11/19 19,600 19,790 19,580 19,780 78,800
1999/11/18 19,000 19,690 18,500 19,600 82,800
1999/11/17 19,800 19,800 18,800 19,000 57,800
1999/11/16 19,000 19,490 18,810 19,210 81,100
1999/11/15 18,390 19,510 18,390 19,100 61,800
1999/11/12 18,910 19,800 18,500 19,790 43,800
1999/11/11 19,900 19,990 19,650 19,710 81,800
1999/11/10 19,300 20,500 19,000 20,500 80,100
1999/11/09 19,490 19,700 19,100 19,100 42,000
1999/11/08 19,210 19,900 19,100 19,790 76,000
1999/11/05 18,190 19,400 18,060 18,800 86,100
1999/11/04 18,000 18,400 17,750 17,860 90,200
1999/11/02 17,390 17,990 17,390 17,900 47,800
1999/11/01 17,750 17,800 17,190 17,390 67,500
1999/10/29 17,650 17,740 17,280 17,590 120,300
1999/10/28 16,890 17,550 16,850 17,400 53,500
1999/10/27 17,000 17,090 16,790 16,900 44,800
1999/10/26 17,000 17,410 16,900 17,210 79,300
1999/10/25 17,000 17,350 16,700 17,350 82,000
1999/10/22 15,810 17,000 15,810 17,000 77,000
1999/10/21 16,090 16,300 16,000 16,010 47,400
1999/10/20 16,400 16,400 15,950 16,120 42,000
1999/10/19 16,050 16,450 15,960 16,180 72,700
1999/10/18 15,650 15,930 15,200 15,850 49,500
1999/10/15 16,900 16,910 16,300 16,400 111,300
1999/10/14 16,450 16,650 16,360 16,570 59,300
1999/10/13 16,500 16,800 16,400 16,570 103,200
1999/10/12 16,330 16,600 16,330 16,380 185,700
1999/10/08 15,810 15,940 15,690 15,730 165,400
1999/10/07 15,480 15,640 15,310 15,610 130,100
1999/10/06 15,000 15,100 14,810 15,080 102,000
1999/10/05 14,900 15,000 14,650 14,700 74,400
1999/10/04 15,000 15,200 14,600 14,800 104,400
1999/10/01 15,000 15,370 15,000 15,200 137,300
1999/09/30 14,600 15,000 14,600 15,000 140,300
1999/09/29 14,840 14,850 14,700 14,800 55,200
1999/09/28 14,810 15,200 14,810 15,000 124,400
1999/09/27 15,100 15,100 14,800 14,800 64,200
1999/09/24 15,080 15,160 14,800 15,160 98,500
1999/09/22 15,830 16,000 15,830 15,880 72,100
1999/09/21 15,800 16,690 15,770 16,680 123,900
1999/09/20 16,500 16,590 15,990 15,990 90,600
1999/09/17 15,200 15,760 15,150 15,760 38,000
1999/09/16 15,150 16,000 15,100 16,000 142,400
1999/09/14 16,590 16,590 16,010 16,550 50,400
1999/09/13 16,590 16,600 16,000 16,590 129,100
1999/09/10 16,690 16,700 16,390 16,680 118,400
1999/09/09 16,260 16,950 16,260 16,860 43,400
1999/09/08 16,700 16,710 16,210 16,250 60,700
1999/09/07 16,800 16,800 16,510 16,510 61,000
1999/09/06 17,300 17,300 16,610 16,800 33,700
1999/09/03 17,000 17,190 16,700 16,700 52,000
1999/09/02 17,000 17,300 16,890 16,890 85,400
1999/09/01 16,700 17,150 16,460 17,000 118,100
1999/08/31 16,510 17,100 16,510 16,700 145,400
1999/08/30 16,400 16,500 16,250 16,500 42,500
1999/08/27 15,990 16,810 15,950 16,480 127,900
1999/08/26 15,270 16,200 15,150 15,990 87,000
1999/08/25 15,210 15,400 15,000 15,000 46,500
1999/08/24 15,040 15,500 15,040 15,210 36,000
1999/08/23 15,400 15,520 15,040 15,040 28,000
1999/08/20 15,400 15,440 15,200 15,440 44,100
1999/08/19 15,080 15,510 15,080 15,400 42,400
1999/08/18 15,400 15,600 15,000 15,000 77,000
1999/08/17 15,680 15,680 15,300 15,300 73,900
1999/08/16 15,150 15,700 15,100 15,690 125,900
1999/08/13 15,000 15,150 14,880 15,050 87,100
1999/08/12 14,500 14,970 14,450 14,960 149,100
1999/08/11 14,300 14,410 14,270 14,310 97,900
1999/08/10 14,500 14,600 14,300 14,490 119,500
1999/08/09 14,000 14,150 13,950 14,150 99,200
1999/08/06 13,550 13,640 13,470 13,600 134,300
1999/08/05 13,810 13,890 13,500 13,560 67,700
1999/08/04 13,950 14,100 13,860 13,900 230,400
1999/08/03 13,650 13,880 13,640 13,750 168,000
1999/08/02 14,000 14,010 13,750 13,750 134,900
1999/07/30 14,100 14,110 14,030 14,100 102,300
1999/07/29 14,050 14,200 13,900 14,100 179,900
1999/07/28 13,450 14,000 13,300 13,950 199,300
1999/07/27 13,530 13,530 13,360 13,400 113,300
1999/07/26 13,500 13,620 13,490 13,530 172,100
1999/07/23 13,500 13,500 13,280 13,360 141,300
1999/07/22 13,400 13,890 13,360 13,600 128,300
1999/07/21 13,400 14,380 13,390 14,380 205,000
1999/07/19 15,640 15,650 14,950 15,200 84,600
1999/07/16 16,500 16,800 15,700 15,950 44,300
1999/07/15 15,780 16,200 15,780 16,200 69,000
1999/07/14 15,750 15,850 15,710 15,710 57,700
1999/07/13 16,200 16,380 15,470 15,550 74,700
1999/07/12 15,700 16,140 15,700 15,900 117,100
1999/07/09 15,610 15,710 15,610 15,700 79,100
1999/07/08 16,500 16,500 16,300 16,400 65,700
1999/07/07 16,500 17,000 16,490 16,620 227,000
1999/07/06 16,950 17,000 16,560 16,700 190,600
1999/07/05 16,000 16,360 15,700 16,350 126,400
1999/07/02 14,700 15,600 14,700 15,300 141,900
1999/07/01 14,150 14,300 14,000 14,200 89,400
1999/06/30 14,000 14,000 13,550 13,550 130,200
1999/06/29 14,000 14,000 13,300 13,440 68,300
1999/06/28 13,490 13,490 12,990 13,210 35,300
1999/06/25 13,600 13,690 13,200 13,300 72,900
1999/06/24 13,700 13,710 13,300 13,400 65,600
1999/06/23 13,930 14,010 13,800 13,800 73,100
1999/06/22 13,980 14,000 13,840 14,000 119,600
1999/06/21 13,500 13,690 13,430 13,600 76,200
1999/06/18 13,780 13,780 13,370 13,430 97,200
1999/06/17 13,350 13,900 13,340 13,380 182,600
1999/06/16 12,750 13,000 12,710 12,750 96,100
1999/06/15 12,950 12,950 12,610 12,750 70,300
1999/06/14 13,010 13,080 12,850 12,850 75,700
1999/06/11 12,500 13,500 12,480 13,190 344,100
1999/06/10 11,910 12,200 11,810 12,190 122,900
1999/06/09 11,800 11,890 11,700 11,700 113,200
1999/06/08 11,850 12,000 11,790 12,000 152,500
1999/06/07 11,750 11,920 11,700 11,900 171,200
1999/06/04 11,690 11,750 11,620 11,750 93,100
1999/06/03 11,650 11,680 11,520 11,550 48,600
1999/06/02 11,480 11,600 11,450 11,540 96,300
1999/06/01 11,140 11,290 11,110 11,290 52,900
1999/05/31 11,180 11,250 10,820 10,820 85,400
1999/05/28 11,130 11,260 11,010 11,020 42,700
1999/05/27 11,200 11,310 11,150 11,290 24,400
1999/05/26 11,300 11,490 11,200 11,240 43,300
1999/05/25 11,450 11,590 11,390 11,390 41,300
1999/05/24 11,400 11,500 11,400 11,450 28,500
1999/05/21 11,500 11,700 11,500 11,600 104,800
1999/05/20 11,240 11,590 11,240 11,380 101,300
1999/05/19 11,300 11,340 11,200 11,200 34,000
1999/05/18 11,400 11,400 11,100 11,100 62,900
1999/05/17 11,070 11,310 11,050 11,200 97,700
1999/05/14 11,500 11,500 11,420 11,470 50,700
1999/05/13 11,710 11,710 11,500 11,620 40,000
1999/05/12 11,740 11,740 11,650 11,710 41,400
1999/05/11 11,750 11,790 11,650 11,780 92,900
1999/05/10 11,590 11,700 11,560 11,700 125,500
1999/05/07 11,600 11,600 11,490 11,550 164,000
1999/05/06 11,410 11,600 11,330 11,570 115,600
1999/04/30 11,300 11,300 10,990 11,010 66,300
1999/04/28 11,450 11,450 11,100 11,100 35,600
1999/04/27 11,130 11,300 11,050 11,300 47,200
1999/04/26 11,300 11,310 11,100 11,250 55,100
1999/04/23 11,400 11,430 11,280 11,300 46,400
1999/04/22 11,440 11,520 11,370 11,440 71,700
1999/04/21 11,370 11,370 11,100 11,250 43,000
1999/04/20 11,500 11,500 10,980 11,370 56,300
1999/04/19 11,610 11,630 11,300 11,500 92,200
1999/04/16 11,400 11,520 11,390 11,410 131,100
1999/04/15 11,090 11,500 11,070 11,490 106,200
1999/04/14 10,830 11,090 10,830 11,090 62,400
1999/04/13 10,820 11,010 10,810 10,830 27,600
1999/04/12 11,200 11,200 10,810 10,810 54,400
1999/04/09 11,450 11,450 11,270 11,270 70,400
1999/04/08 11,490 11,490 11,300 11,450 126,200
1999/04/07 11,370 11,490 11,290 11,490 76,900
1999/04/06 11,260 11,490 11,100 11,490 104,600
1999/04/05 11,500 11,500 11,260 11,260 136,100
1999/04/02 11,200 11,490 11,000 11,480 234,400
1999/04/01 10,800 11,170 10,800 11,040 326,700
1999/03/31 10,350 10,700 10,350 10,600 178,100
1999/03/30 10,200 10,210 10,150 10,150 87,700
1999/03/29 10,160 10,280 9,900 9,900 65,200
1999/03/26 10,280 10,280 10,150 10,160 44,600
1999/03/25 10,090 10,240 10,000 10,100 97,700
1999/03/24 10,000 10,040 9,860 10,020 102,100
1999/03/23 10,040 10,040 9,650 9,750 63,500
1999/03/19 9,650 9,700 9,600 9,640 83,900
1999/03/18 9,940 9,940 9,600 9,600 67,100
1999/03/17 9,940 10,020 9,560 9,840 126,500
1999/03/16 9,970 9,970 9,890 9,940 63,600
1999/03/15 9,950 9,990 9,910 9,980 60,900
1999/03/12 10,000 10,000 9,750 9,790 82,500
1999/03/11 9,860 10,000 9,850 9,970 78,100
1999/03/10 9,990 10,090 9,910 10,010 154,100
1999/03/09 9,880 9,930 9,850 9,910 93,800
1999/03/08 9,990 10,240 9,750 9,780 162,300
1999/03/05 9,650 9,950 9,650 9,920 244,300
1999/03/04 9,240 9,600 9,240 9,550 115,600
1999/03/03 9,290 9,290 9,100 9,230 42,800
1999/03/02 9,330 9,350 9,220 9,230 57,400
1999/03/01 9,630 9,640 9,330 9,330 58,600
1999/02/26 9,460 9,600 9,460 9,600 221,900
1999/02/25 9,210 9,400 9,200 9,360 185,300
1999/02/24 9,150 9,240 9,110 9,220 121,300
1999/02/23 9,100 9,120 9,060 9,080 58,100
1999/02/22 9,100 9,100 9,000 9,000 136,200
1999/02/19 9,050 9,070 9,000 9,050 139,100
1999/02/18 8,970 9,110 8,950 9,100 146,400
1999/02/17 8,980 8,990 8,870 8,970 49,700
1999/02/16 8,930 8,980 8,900 8,910 18,900
1999/02/15 8,840 8,940 8,800 8,910 30,900
1999/02/12 8,750 8,770 8,660 8,770 21,600
1999/02/10 8,750 8,750 8,630 8,730 19,500
1999/02/09 8,770 8,770 8,730 8,760 68,600
1999/02/08 8,760 8,780 8,740 8,770 59,300
1999/02/05 8,670 8,770 8,670 8,760 56,400
1999/02/04 8,660 8,680 8,600 8,670 114,400
1999/02/03 8,600 8,670 8,600 8,660 67,000
1999/02/02 8,660 8,660 8,600 8,660 23,300
1999/02/01 8,740 8,740 8,610 8,650 15,400
1999/01/29 8,600 8,650 8,530 8,610 49,900
1999/01/28 8,600 8,640 8,420 8,500 74,600
1999/01/27 8,570 8,650 8,570 8,600 49,800
1999/01/26 8,530 8,570 8,520 8,530 80,800
1999/01/25 8,450 8,500 8,430 8,450 51,700
1999/01/22 8,530 8,550 8,430 8,500 67,800
1999/01/21 8,240 8,450 8,180 8,320 105,200
1999/01/20 8,200 8,200 8,090 8,150 124,000
1999/01/19 8,050 8,100 8,020 8,050 191,200
1999/01/18 8,320 8,320 8,020 8,040 186,800
1999/01/14 8,530 8,530 8,280 8,340 56,800
1999/01/13 8,500 8,540 8,450 8,530 83,000
1999/01/12 8,560 8,560 8,460 8,540 85,100
1999/01/11 8,650 8,700 8,610 8,610 55,600
1999/01/08 8,700 8,840 8,670 8,750 49,700
1999/01/07 8,710 8,760 8,630 8,660 129,800
1999/01/06 8,900 8,900 8,660 8,700 128,500
1999/01/05 9,020 9,040 8,860 8,910 79,800
1999/01/04 9,090 9,100 9,020 9,020 12,000

このページの先頭へ