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
2000/12/29 15,100 15,100 14,400 14,700 42,100
2000/12/28 14,250 14,700 14,190 14,700 58,400
2000/12/27 14,050 14,450 13,770 14,450 159,000
2000/12/26 13,830 15,230 13,820 14,850 351,200
2000/12/25 12,290 13,400 12,290 13,230 281,300
2000/12/22 12,480 12,670 11,680 11,890 321,900
2000/12/21 12,500 12,700 12,100 12,500 249,700
2000/12/20 14,450 14,700 14,010 14,100 120,800
2000/12/19 15,530 15,540 14,800 15,250 139,800
2000/12/18 15,830 16,080 15,780 15,980 95,200
2000/12/15 15,750 16,300 15,750 16,030 75,900
2000/12/14 16,300 16,550 16,150 16,150 126,000
2000/12/13 16,800 16,900 16,460 16,500 54,100
2000/12/12 16,510 16,890 16,510 16,600 55,000
2000/12/11 16,440 16,890 16,210 16,640 87,700
2000/12/08 16,150 16,950 16,150 16,640 93,100
2000/12/07 16,400 17,080 16,320 16,750 86,800
2000/12/06 16,280 16,780 16,200 16,590 66,100
2000/12/05 16,450 16,450 16,080 16,080 48,900
2000/12/04 16,750 16,750 16,450 16,460 60,700
2000/12/01 15,800 17,100 15,790 17,100 87,500
2000/11/30 15,900 16,200 15,800 16,200 120,000
2000/11/29 15,710 15,980 15,450 15,530 78,800
2000/11/28 15,330 16,170 15,310 15,310 146,700
2000/11/27 15,400 16,130 15,400 15,930 136,500
2000/11/24 14,710 15,200 14,700 15,000 160,500
2000/11/22 15,360 15,430 15,000 15,110 111,300
2000/11/21 15,800 15,980 15,550 15,760 87,700
2000/11/20 15,990 16,100 15,800 15,850 48,500
2000/11/17 16,000 16,300 15,980 16,000 53,400
2000/11/16 16,410 16,420 15,800 16,000 49,200
2000/11/15 16,270 16,750 16,150 16,210 69,400
2000/11/14 15,570 16,000 15,500 15,670 88,900
2000/11/13 16,260 16,380 15,910 15,970 86,800
2000/11/10 16,850 17,190 16,740 16,860 77,700
2000/11/09 17,350 17,350 17,150 17,250 50,600
2000/11/08 17,060 17,700 17,060 17,450 85,900
2000/11/07 17,410 17,410 17,010 17,160 95,600
2000/11/06 16,800 17,440 16,800 17,210 121,200
2000/11/02 16,300 16,300 15,960 16,000 43,500
2000/11/01 16,240 16,400 15,800 16,400 70,600
2000/10/31 15,810 15,810 15,220 15,440 77,500
2000/10/30 16,570 16,590 16,100 16,110 55,600
2000/10/27 16,810 17,150 16,670 16,990 64,600
2000/10/26 16,200 16,390 16,010 16,320 95,900
2000/10/25 17,000 17,000 16,410 16,650 82,500
2000/10/24 17,200 17,520 17,050 17,350 52,000
2000/10/23 16,860 17,740 16,860 17,340 70,800
2000/10/20 17,370 17,450 17,060 17,060 95,200
2000/10/19 17,370 17,400 16,550 16,970 231,300
2000/10/18 17,570 17,690 16,570 16,570 160,800
2000/10/17 18,380 18,590 18,320 18,570 146,100
2000/10/16 18,180 18,450 18,180 18,180 91,900
2000/10/13 17,300 18,180 17,200 17,920 205,900
2000/10/12 17,750 18,180 17,750 17,830 166,500
2000/10/11 17,720 17,750 17,430 17,550 62,900
2000/10/10 18,000 18,240 17,750 17,750 171,600
2000/10/06 18,000 18,160 17,700 17,850 126,800
2000/10/05 18,050 18,070 17,820 18,000 204,500
2000/10/04 17,300 17,750 17,300 17,690 120,000
2000/10/03 16,900 17,150 16,670 17,100 205,200
2000/10/02 17,550 17,750 16,580 16,750 238,300
2000/09/29 17,690 18,280 17,300 18,150 241,300
2000/09/28 16,950 17,290 16,900 17,290 134,400
2000/09/27 16,450 17,100 16,350 16,750 170,900
2000/09/26 16,330 16,500 16,300 16,450 140,700
2000/09/25 16,680 16,850 16,150 16,150 146,800
2000/09/22 16,790 16,900 16,250 16,350 243,000
2000/09/21 17,840 17,840 17,130 17,590 157,400
2000/09/20 17,800 17,900 17,360 17,650 132,700
2000/09/19 16,800 17,610 16,700 17,200 153,600
2000/09/18 17,520 17,520 16,900 17,000 71,700
2000/09/14 17,680 17,820 17,000 17,400 159,800
2000/09/13 17,400 17,510 16,950 17,280 162,300
2000/09/12 17,120 17,600 17,050 17,280 179,800
2000/09/11 17,900 17,900 17,300 17,320 166,800
2000/09/08 18,100 18,450 17,910 17,980 213,900
2000/09/07 18,050 18,250 17,900 17,910 185,000
2000/09/06 18,120 18,400 18,030 18,030 167,800
2000/09/05 18,770 18,770 18,100 18,120 165,000
2000/09/04 19,030 19,030 18,530 18,570 169,500
2000/09/01 19,100 19,180 18,810 18,830 174,800
2000/08/31 19,560 19,700 18,900 18,900 73,400
2000/08/30 19,640 19,800 19,470 19,560 112,800
2000/08/29 19,950 19,990 19,420 19,440 151,000
2000/08/28 19,800 20,300 19,720 20,030 330,400
2000/08/25 19,350 19,540 19,300 19,500 82,500
2000/08/24 19,100 19,200 18,900 19,190 36,000
2000/08/23 19,520 19,520 19,000 19,350 101,300
2000/08/22 19,400 19,400 19,040 19,320 54,300
2000/08/21 19,490 19,600 19,350 19,480 77,400
2000/08/18 19,230 19,350 18,810 19,350 53,600
2000/08/17 19,500 19,500 19,250 19,250 73,100
2000/08/16 19,410 19,500 19,250 19,300 138,000
2000/08/15 19,000 19,250 18,610 19,230 147,400
2000/08/14 18,900 18,900 18,550 18,800 74,900
2000/08/11 18,780 18,940 18,780 18,900 76,800
2000/08/10 19,380 19,380 19,220 19,380 44,400
2000/08/09 19,130 19,430 19,060 19,390 129,900
2000/08/08 19,400 19,950 18,700 18,880 223,800
2000/08/07 19,600 19,600 19,100 19,200 106,900
2000/08/04 19,520 20,000 19,390 19,420 192,300
2000/08/03 19,590 21,190 19,470 20,500 331,700
2000/08/02 19,240 19,240 18,990 19,190 22,800
2000/08/01 19,500 19,600 18,690 19,250 74,600
2000/07/31 18,330 19,700 18,030 19,350 108,000
2000/07/28 19,050 19,050 18,100 18,340 97,600
2000/07/27 19,220 19,420 18,790 19,230 31,800
2000/07/26 19,500 19,990 19,500 19,800 90,300
2000/07/25 19,010 19,400 18,700 18,700 65,200
2000/07/24 19,190 19,550 19,190 19,410 79,400
2000/07/21 19,750 19,750 19,300 19,310 88,800
2000/07/19 19,200 19,600 19,010 19,600 85,200
2000/07/18 19,590 19,880 19,300 19,600 198,500
2000/07/17 19,380 19,610 19,320 19,360 85,100
2000/07/14 19,400 19,440 18,700 18,970 37,800
2000/07/13 19,700 19,800 19,210 19,600 87,500
2000/07/12 19,300 19,700 19,140 19,600 125,300
2000/07/11 18,490 18,700 18,030 18,700 63,700
2000/07/10 18,110 18,780 18,110 18,530 36,900
2000/07/07 18,700 18,700 18,040 18,100 95,200
2000/07/06 18,500 18,500 18,200 18,500 59,500
2000/07/05 18,850 19,010 18,690 18,690 61,900
2000/07/04 19,150 19,150 18,650 18,650 61,000
2000/07/03 19,150 19,190 18,900 18,950 55,900
2000/06/30 19,250 20,000 18,700 19,950 74,400
2000/06/29 19,600 19,600 19,000 19,300 48,800
2000/06/28 19,100 19,100 18,850 19,050 35,000
2000/06/27 18,980 19,150 18,320 18,500 35,100
2000/06/26 18,340 19,200 18,300 18,670 48,300
2000/06/23 18,510 18,540 17,600 18,140 96,700
2000/06/22 19,690 19,690 18,800 18,910 55,800
2000/06/21 18,580 19,600 18,300 19,290 69,400
2000/06/20 18,850 18,850 18,220 18,580 70,800
2000/06/19 17,680 17,700 17,500 17,650 96,600
2000/06/16 18,730 18,730 17,900 17,960 63,500
2000/06/15 18,990 18,990 18,660 18,720 66,100
2000/06/14 19,100 19,300 18,050 18,400 162,900
2000/06/13 19,630 20,080 19,100 19,300 79,900
2000/06/12 19,380 19,880 19,310 19,700 71,900
2000/06/09 18,490 19,200 18,410 19,000 73,800
2000/06/08 19,590 19,590 18,200 18,200 31,100
2000/06/07 19,200 19,800 18,820 18,820 72,300
2000/06/06 19,820 19,820 18,800 18,800 40,700
2000/06/05 20,430 20,430 19,510 19,620 43,500
2000/06/02 19,610 20,000 19,370 19,830 82,200
2000/06/01 17,090 19,800 16,910 19,610 279,500
2000/05/31 18,350 18,990 18,120 18,890 84,100
2000/05/30 17,520 17,690 17,100 17,150 144,100
2000/05/29 17,800 17,800 17,300 17,350 52,900
2000/05/26 16,610 17,090 16,610 16,960 103,900
2000/05/25 16,600 17,150 16,300 16,310 330,900
2000/05/24 16,280 16,280 16,280 16,280 130,600
2000/05/23 17,900 18,400 17,900 18,280 112,900
2000/05/22 18,090 18,350 17,960 18,100 60,100
2000/05/19 19,190 19,390 18,600 19,210 42,800
2000/05/18 20,000 20,000 19,600 19,990 79,400
2000/05/17 20,000 20,000 19,600 19,830 86,000
2000/05/16 19,880 20,000 19,300 19,800 213,300
2000/05/15 21,100 21,100 20,100 20,480 176,300
2000/05/12 19,840 20,800 19,800 20,700 121,400
2000/05/11 18,650 19,220 18,650 18,840 52,200
2000/05/10 20,250 20,300 18,800 19,650 135,200
2000/05/09 20,990 21,090 20,520 20,650 76,800
2000/05/08 21,400 21,550 20,790 21,000 71,000
2000/05/02 21,510 21,990 21,500 21,600 70,700
2000/05/01 22,000 22,140 21,700 21,710 58,500
2000/04/28 21,500 22,000 21,100 21,500 120,600
2000/04/27 20,670 21,300 20,270 21,100 120,500
2000/04/26 20,040 20,890 19,900 20,680 95,000
2000/04/25 20,790 20,800 20,000 20,240 66,400
2000/04/24 21,000 21,000 20,170 20,800 60,200
2000/04/21 20,460 20,800 19,750 20,790 79,300
2000/04/20 19,400 20,660 19,300 20,660 168,800
2000/04/19 18,700 19,150 18,500 18,650 80,600
2000/04/18 19,000 19,150 17,600 18,300 130,400
2000/04/17 18,650 18,660 17,850 17,850 175,700
2000/04/14 19,760 20,000 19,610 19,850 127,900
2000/04/13 21,260 21,260 20,100 20,360 75,300
2000/04/12 20,600 21,050 20,500 20,860 55,600
2000/04/11 20,750 22,020 20,750 20,800 64,500
2000/04/10 21,090 21,610 20,720 21,150 73,000
2000/04/07 20,520 21,300 20,380 21,300 147,200
2000/04/06 21,000 22,080 20,800 21,520 139,700
2000/04/05 21,500 21,500 20,200 20,200 70,500
2000/04/04 22,180 22,180 21,000 21,300 150,900
2000/04/03 21,300 22,200 20,800 21,980 158,600
2000/03/31 20,430 23,250 20,250 21,500 107,100
2000/03/30 22,050 22,300 21,250 21,250 151,800
2000/03/29 21,290 23,490 21,290 23,250 114,600
2000/03/28 19,990 21,680 19,990 21,500 76,500
2000/03/27 20,000 20,000 18,920 19,700 109,500
2000/03/24 20,990 20,990 19,990 19,990 91,200
2000/03/23 21,750 21,750 20,120 20,860 79,200
2000/03/22 22,000 22,000 20,600 21,800 80,100
2000/03/21 21,490 22,000 21,090 22,000 110,300
2000/03/17 21,400 21,500 20,000 21,290 200,600
2000/03/16 19,500 21,000 19,400 21,000 255,000
2000/03/15 18,200 19,010 17,870 19,000 248,800
2000/03/14 18,000 18,000 17,500 18,000 198,600
2000/03/13 18,610 18,610 17,300 18,000 138,100
2000/03/10 17,180 18,210 17,180 18,210 233,000
2000/03/09 19,010 19,020 18,180 18,180 65,700
2000/03/08 20,000 20,000 19,010 19,020 66,900
2000/03/07 20,000 20,100 19,750 20,000 77,100
2000/03/06 20,400 20,400 19,820 19,850 56,500
2000/03/03 20,250 20,250 19,970 20,000 92,200
2000/03/02 20,000 20,150 19,850 19,850 73,800
2000/03/01 20,200 20,210 19,300 19,840 90,100
2000/02/29 20,590 20,590 20,000 20,400 111,000
2000/02/28 21,700 21,900 21,010 21,010 67,000
2000/02/25 21,900 21,900 21,150 21,500 57,200
2000/02/24 21,750 22,210 21,750 22,000 100,900
2000/02/23 20,450 20,950 19,950 20,930 109,200
2000/02/22 21,300 21,350 20,850 20,850 70,700
2000/02/21 21,990 21,990 21,280 21,650 56,800
2000/02/18 21,760 22,130 21,750 22,010 90,300
2000/02/17 21,730 21,800 21,460 21,550 101,200
2000/02/16 21,800 21,800 21,010 21,530 52,800
2000/02/15 23,100 23,100 20,920 22,200 89,800
2000/02/14 22,500 22,800 21,700 21,700 102,200
2000/02/10 23,000 23,290 22,700 23,290 63,900
2000/02/09 23,990 23,990 23,150 23,370 47,500
2000/02/08 24,100 24,100 23,400 23,800 121,800
2000/02/07 22,110 23,110 22,110 23,100 55,900
2000/02/04 22,480 23,000 22,480 22,710 61,200
2000/02/03 22,800 22,800 20,630 21,880 93,900
2000/02/02 22,800 22,980 22,210 22,210 87,500
2000/02/01 22,780 22,780 21,900 22,200 42,400
2000/01/31 21,000 22,400 21,000 22,380 137,500
2000/01/28 22,400 23,100 21,600 21,600 110,400
2000/01/27 22,010 22,010 20,610 21,900 125,800
2000/01/26 19,010 21,010 19,000 21,010 135,100
2000/01/25 18,800 19,190 18,750 19,010 82,700
2000/01/24 19,000 19,160 18,930 19,000 56,800
2000/01/21 17,960 19,000 17,880 19,000 95,400
2000/01/20 18,290 18,510 17,800 18,000 100,100
2000/01/19 18,450 18,590 18,000 18,590 66,900
2000/01/18 19,580 19,580 19,210 19,250 40,600
2000/01/17 19,800 19,900 19,300 19,580 68,100
2000/01/14 19,500 19,520 18,200 19,000 51,900
2000/01/13 19,610 19,900 18,790 19,500 70,000
2000/01/12 18,730 19,600 18,700 18,810 76,900
2000/01/11 19,800 19,950 19,300 19,530 100,600
2000/01/07 18,100 19,000 18,100 19,000 64,900
2000/01/06 20,400 20,600 19,010 19,100 54,200
2000/01/05 20,680 20,900 20,290 20,530 105,600
2000/01/04 23,010 23,400 21,270 22,290 26,500

このページの先頭へ