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
2001/12/28 13,200 13,680 13,130 13,340 89,600
2001/12/27 12,900 13,100 12,860 13,100 47,600
2001/12/26 13,000 13,040 12,820 12,890 75,100
2001/12/25 12,800 13,100 12,660 13,040 70,700
2001/12/21 12,900 13,050 12,850 12,970 77,100
2001/12/20 13,280 13,400 13,070 13,250 90,900
2001/12/19 12,990 13,200 12,810 12,810 211,000
2001/12/18 13,280 13,310 12,810 12,990 132,100
2001/12/17 13,200 13,360 13,050 13,080 112,900
2001/12/14 13,450 13,610 13,170 13,330 314,700
2001/12/13 13,400 13,760 13,300 13,460 254,200
2001/12/12 13,300 13,690 13,110 13,590 253,600
2001/12/11 12,700 12,780 12,420 12,700 261,500
2001/12/10 13,000 13,020 12,620 12,800 256,600
2001/12/07 13,600 13,700 13,070 13,380 384,800
2001/12/06 13,590 14,570 13,550 14,200 563,200
2001/12/05 11,710 12,600 11,710 12,590 389,100
2001/12/04 12,000 12,000 11,480 11,690 294,000
2001/12/03 12,560 12,560 12,010 12,060 115,800
2001/11/30 12,220 12,550 12,180 12,450 176,900
2001/11/29 12,160 12,330 12,000 12,050 147,100
2001/11/28 12,500 12,680 12,210 12,340 180,500
2001/11/27 12,890 13,330 12,870 13,300 166,600
2001/11/26 12,870 13,060 12,720 12,720 111,300
2001/11/22 12,000 12,230 11,900 12,000 97,700
2001/11/21 12,010 12,300 11,900 12,200 94,500
2001/11/20 12,830 12,830 12,410 12,410 240,000
2001/11/19 12,100 12,650 12,000 12,490 201,800
2001/11/16 11,760 12,310 11,650 11,700 214,600
2001/11/15 11,290 11,800 11,290 11,800 266,300
2001/11/14 10,870 11,000 10,740 10,890 109,700
2001/11/13 10,330 10,670 10,330 10,670 274,700
2001/11/12 11,050 11,100 10,900 11,050 110,200
2001/11/09 11,200 11,300 11,160 11,200 127,600
2001/11/08 11,320 11,520 11,070 11,200 105,500
2001/11/07 11,500 11,680 11,310 11,320 174,900
2001/11/06 11,500 11,630 11,400 11,450 185,200
2001/11/05 11,150 11,350 11,050 11,200 116,100
2001/11/02 11,390 11,650 11,200 11,350 183,300
2001/11/01 11,150 11,170 10,890 10,900 134,700
2001/10/31 10,520 10,820 10,450 10,550 177,800
2001/10/30 11,140 11,150 10,850 11,050 110,900
2001/10/29 11,700 11,800 11,310 11,310 72,000
2001/10/26 11,300 11,790 11,300 11,700 118,100
2001/10/25 11,400 11,650 11,290 11,410 287,200
2001/10/24 11,640 11,820 11,440 11,600 175,300
2001/10/23 11,640 11,640 11,270 11,620 133,200
2001/10/22 11,350 11,390 11,140 11,240 92,600
2001/10/19 11,630 11,690 11,400 11,650 141,800
2001/10/18 11,430 11,780 11,260 11,540 233,200
2001/10/17 10,930 11,530 10,810 11,420 276,100
2001/10/16 10,550 10,760 10,500 10,690 93,800
2001/10/15 10,520 10,800 10,400 10,800 258,700
2001/10/12 10,890 11,080 10,570 10,720 237,700
2001/10/11 10,590 10,900 10,470 10,900 160,300
2001/10/10 10,850 10,850 10,070 10,080 155,200
2001/10/09 10,850 11,100 10,610 10,770 268,300
2001/10/05 10,810 10,890 10,600 10,870 196,500
2001/10/04 10,610 10,610 10,140 10,290 91,100
2001/10/03 10,490 11,090 10,030 10,050 245,000
2001/10/02 9,990 10,600 9,810 10,600 280,100
2001/10/01 9,330 9,600 9,150 9,600 168,900
2001/09/28 9,550 9,580 9,100 9,390 116,500
2001/09/27 9,100 9,580 9,020 9,300 223,900
2001/09/26 9,300 9,300 8,400 9,000 292,900
2001/09/25 9,180 9,400 9,070 9,400 228,800
2001/09/21 8,500 8,730 8,490 8,500 226,300
2001/09/20 8,500 8,890 8,330 8,400 443,300
2001/09/19 8,790 9,680 8,790 9,250 289,000
2001/09/18 9,500 9,750 9,200 9,290 262,300
2001/09/17 9,950 9,950 9,330 9,400 189,900
2001/09/14 10,090 10,300 9,830 10,210 124,000
2001/09/13 9,790 9,850 9,300 9,810 105,900
2001/09/12 9,300 9,810 9,300 9,590 75,500
2001/09/11 10,290 10,340 10,140 10,300 137,100
2001/09/10 10,410 10,580 10,290 10,400 185,700
2001/09/07 10,250 10,800 10,250 10,610 183,200
2001/09/06 10,970 11,080 10,740 10,950 167,800
2001/09/05 11,050 11,800 10,800 11,100 666,300
2001/09/04 9,900 10,290 9,880 10,250 289,300
2001/09/03 10,800 10,800 10,150 10,180 171,000
2001/08/31 11,170 11,370 10,650 10,840 173,800
2001/08/30 11,190 11,450 10,920 10,970 220,600
2001/08/29 11,180 11,300 10,820 11,150 138,800
2001/08/28 11,460 11,530 10,800 11,210 118,700
2001/08/27 11,050 11,700 11,020 11,450 202,500
2001/08/24 11,000 11,050 10,750 10,850 85,700
2001/08/23 10,550 10,850 10,510 10,780 106,600
2001/08/22 10,900 11,200 10,650 10,750 162,100
2001/08/21 10,580 10,970 10,500 10,710 216,700
2001/08/20 10,890 10,890 10,440 10,780 117,300
2001/08/17 10,610 11,190 10,480 11,070 166,700
2001/08/16 10,350 10,560 10,110 10,410 214,400
2001/08/15 11,500 11,670 11,340 11,350 140,600
2001/08/14 10,900 11,660 10,720 11,300 196,100
2001/08/13 11,600 11,750 11,050 11,060 170,000
2001/08/10 12,220 12,260 11,850 11,980 65,800
2001/08/09 12,400 12,400 11,820 11,820 90,200
2001/08/08 12,660 12,680 12,500 12,580 84,600
2001/08/07 12,700 12,700 12,360 12,460 68,200
2001/08/06 12,900 12,900 12,330 12,510 52,000
2001/08/03 12,790 12,900 12,600 12,700 97,100
2001/08/02 12,370 12,950 12,170 12,700 176,200
2001/08/01 11,850 12,180 11,750 11,970 189,600
2001/07/31 11,500 11,780 11,410 11,650 228,800
2001/07/30 12,010 12,010 11,600 11,700 135,000
2001/07/27 12,100 12,180 11,800 12,000 95,600
2001/07/26 12,440 12,440 12,210 12,220 56,600
2001/07/25 12,460 12,460 12,310 12,440 94,300
2001/07/24 12,250 12,350 12,120 12,260 118,100
2001/07/23 12,000 12,450 11,400 12,450 161,600
2001/07/19 12,460 12,460 12,010 12,400 111,500
2001/07/18 12,120 12,280 11,670 11,860 95,400
2001/07/17 12,720 12,720 12,350 12,500 55,900
2001/07/16 12,650 12,900 12,630 12,720 19,100
2001/07/13 13,030 13,030 12,720 12,800 51,900
2001/07/12 12,520 12,720 12,320 12,630 97,400
2001/07/11 13,170 13,170 12,520 12,590 50,600
2001/07/10 12,750 13,110 12,650 12,970 79,600
2001/07/09 12,830 13,190 12,410 12,950 197,300
2001/07/06 12,950 12,950 12,570 12,630 105,800
2001/07/05 13,100 13,170 12,980 13,000 97,100
2001/07/04 13,330 13,330 12,980 13,080 149,000
2001/07/03 13,360 13,570 13,030 13,130 145,800
2001/07/02 13,550 13,550 13,190 13,370 108,400
2001/06/29 13,750 13,760 13,310 13,350 92,300
2001/06/28 13,750 13,800 13,230 13,350 165,100
2001/06/27 13,690 13,990 13,540 13,690 226,000
2001/06/26 14,430 14,460 13,860 13,890 150,200
2001/06/25 14,950 14,950 14,220 14,450 91,800
2001/06/22 14,650 14,930 14,530 14,910 123,400
2001/06/21 14,590 14,750 14,020 14,450 122,600
2001/06/20 14,000 14,000 13,710 13,990 74,500
2001/06/19 13,800 14,100 13,650 13,840 103,000
2001/06/18 14,180 14,180 13,810 13,970 100,700
2001/06/15 14,000 14,220 13,850 14,120 212,800
2001/06/14 14,200 14,480 14,000 14,300 95,700
2001/06/13 14,530 14,530 14,180 14,210 285,800
2001/06/12 14,510 14,650 14,500 14,500 140,000
2001/06/11 15,100 15,100 14,570 14,650 128,500
2001/06/08 15,100 15,300 15,010 15,080 260,200
2001/06/07 15,290 15,350 15,090 15,200 106,700
2001/06/06 15,250 15,400 15,150 15,200 118,800
2001/06/05 15,040 15,040 14,800 14,950 162,000
2001/06/04 14,900 14,990 14,800 14,930 131,300
2001/06/01 14,750 15,000 14,720 14,900 150,300
2001/05/31 14,500 14,700 14,200 14,350 334,200
2001/05/30 15,300 15,570 14,710 15,300 449,900
2001/05/29 15,060 15,680 15,000 15,300 294,000
2001/05/28 14,200 14,780 14,200 14,660 112,000
2001/05/25 14,050 14,140 13,950 14,000 66,500
2001/05/24 14,100 14,190 13,950 14,040 113,300
2001/05/23 14,500 14,800 14,210 14,210 102,700
2001/05/22 14,810 14,810 14,300 14,300 63,000
2001/05/21 14,010 14,590 14,010 14,580 126,300
2001/05/18 14,290 14,600 14,100 14,370 185,100
2001/05/17 14,110 14,380 13,750 14,300 194,800
2001/05/16 14,240 14,350 14,030 14,100 165,500
2001/05/15 14,300 14,730 14,210 14,730 204,500
2001/05/14 14,900 15,000 14,480 14,700 150,500
2001/05/11 15,200 15,590 14,820 14,990 190,000
2001/05/10 15,150 15,150 14,610 15,000 200,500
2001/05/09 15,800 15,800 15,130 15,750 212,900
2001/05/08 16,020 16,020 15,600 15,940 216,800
2001/05/07 15,300 16,010 15,300 15,700 201,600
2001/05/02 14,930 15,300 14,750 15,300 155,900
2001/05/01 14,600 14,800 14,350 14,600 152,200
2001/04/27 14,640 14,650 14,230 14,650 109,500
2001/04/26 14,700 14,700 14,490 14,650 79,500
2001/04/25 14,200 14,590 14,200 14,440 112,700
2001/04/24 13,990 14,300 13,850 14,000 102,800
2001/04/23 14,120 14,320 13,900 14,090 156,200
2001/04/20 14,470 14,490 14,140 14,300 155,900
2001/04/19 15,000 15,000 14,110 14,270 255,700
2001/04/18 13,300 14,220 13,300 13,750 196,400
2001/04/17 13,280 13,470 13,080 13,200 121,900
2001/04/16 13,500 13,800 13,450 13,680 48,000
2001/04/13 13,930 13,990 13,330 13,700 158,500
2001/04/12 14,600 14,850 13,720 13,930 206,500
2001/04/11 13,780 14,000 13,500 14,000 183,400
2001/04/10 14,000 14,210 13,200 13,580 125,700
2001/04/09 14,000 14,110 13,900 14,000 108,800
2001/04/06 15,000 15,200 14,330 14,330 128,700
2001/04/05 14,600 15,050 14,600 15,000 137,300
2001/04/04 14,300 14,780 14,250 14,600 104,100
2001/04/03 14,160 14,640 14,160 14,460 107,700
2001/04/02 14,400 14,400 13,800 14,010 133,800
2001/03/30 14,810 15,180 14,700 14,700 148,400
2001/03/29 15,790 15,790 14,610 14,610 106,300
2001/03/28 15,800 15,980 15,500 15,840 166,600
2001/03/27 15,510 15,890 15,400 15,890 155,800
2001/03/26 14,350 15,590 14,350 15,500 199,800
2001/03/23 14,150 14,700 14,070 14,350 149,000
2001/03/22 14,000 14,470 13,990 14,350 191,500
2001/03/21 13,490 14,200 13,440 14,200 266,000
2001/03/19 13,250 13,490 13,250 13,360 215,800
2001/03/16 13,030 13,250 12,950 13,110 258,900
2001/03/15 12,000 12,990 11,800 12,990 253,700
2001/03/14 12,600 12,700 12,450 12,630 191,900
2001/03/13 11,800 12,000 11,300 11,600 118,800
2001/03/12 11,900 12,290 11,900 12,000 110,600
2001/03/09 12,220 12,500 12,170 12,280 175,400
2001/03/08 12,600 12,910 12,360 12,900 116,900
2001/03/07 13,000 13,020 12,700 13,020 261,700
2001/03/06 12,420 12,800 12,420 12,800 75,000
2001/03/05 12,400 12,690 11,900 12,350 135,700
2001/03/02 12,400 12,600 12,300 12,300 284,500
2001/03/01 12,580 12,800 12,000 12,000 148,400
2001/02/28 12,640 12,980 12,640 12,980 156,600
2001/02/27 12,850 13,040 12,770 13,040 196,200
2001/02/26 12,950 12,950 12,500 12,500 115,300
2001/02/23 12,780 12,930 12,780 12,890 118,700
2001/02/22 12,850 12,990 12,790 12,900 219,100
2001/02/21 13,200 13,310 12,950 13,050 145,200
2001/02/20 13,110 13,500 13,110 13,500 143,600
2001/02/19 13,630 13,670 13,380 13,500 177,100
2001/02/16 13,120 14,480 12,920 13,630 397,800
2001/02/15 12,400 13,220 12,400 12,920 166,400
2001/02/14 11,750 12,200 11,490 12,200 397,400
2001/02/13 13,700 13,900 12,660 12,750 167,400
2001/02/09 13,040 13,480 12,900 13,100 136,700
2001/02/08 13,600 13,700 12,470 13,640 242,700
2001/02/07 13,990 14,200 13,510 14,200 131,900
2001/02/06 14,410 14,420 14,190 14,330 61,500
2001/02/05 14,560 14,810 14,560 14,810 125,800
2001/02/02 14,720 14,990 14,700 14,710 98,200
2001/02/01 14,500 14,920 14,410 14,920 69,000
2001/01/31 14,840 14,950 14,300 14,950 89,100
2001/01/30 14,730 14,730 14,490 14,640 68,500
2001/01/29 14,550 14,790 14,430 14,530 53,100
2001/01/26 14,880 15,190 14,760 14,950 84,000
2001/01/25 14,900 14,900 14,400 14,680 31,400
2001/01/24 14,550 15,000 14,550 14,840 97,800
2001/01/23 14,590 14,700 14,280 14,500 98,800
2001/01/22 14,700 15,150 14,700 14,990 114,700
2001/01/19 15,540 15,550 14,800 14,800 113,800
2001/01/18 15,200 15,650 15,100 15,540 148,900
2001/01/17 14,650 14,670 14,470 14,600 107,600
2001/01/16 15,000 15,140 14,900 15,050 143,800
2001/01/15 14,320 15,110 14,300 14,900 113,500
2001/01/12 13,810 14,340 13,610 14,190 120,200
2001/01/11 13,750 14,100 12,820 13,990 134,600
2001/01/10 13,500 13,600 13,210 13,550 226,000
2001/01/09 14,800 14,800 14,100 14,200 119,200
2001/01/05 14,600 15,000 14,500 15,000 114,500
2001/01/04 15,200 15,400 14,820 15,200 81,100

このページの先頭へ