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
2003/12/30 13,350 13,350 13,200 13,340 70,000
2003/12/29 12,790 13,110 12,790 13,020 95,600
2003/12/26 12,700 12,780 12,500 12,780 57,900
2003/12/25 12,420 12,590 12,420 12,590 24,900
2003/12/24 12,560 12,700 12,390 12,400 77,400
2003/12/22 12,460 12,710 12,440 12,700 77,100
2003/12/19 12,490 12,520 12,200 12,320 60,200
2003/12/18 12,050 12,310 12,050 12,140 105,700
2003/12/17 12,340 12,390 11,990 12,010 162,700
2003/12/16 12,660 12,660 12,390 12,390 132,600
2003/12/15 12,780 12,990 12,740 12,860 158,500
2003/12/12 12,650 12,960 12,540 12,580 235,200
2003/12/11 12,600 12,600 12,320 12,450 138,300
2003/12/10 12,370 12,630 12,240 12,450 213,100
2003/12/09 12,760 12,820 12,430 12,750 241,100
2003/12/08 13,130 13,160 12,780 12,960 145,400
2003/12/05 13,690 13,750 13,210 13,400 157,400
2003/12/04 13,790 13,840 13,550 13,610 264,900
2003/12/03 13,590 13,840 13,510 13,800 477,600
2003/12/02 13,470 13,590 13,050 13,190 261,500
2003/12/01 13,070 13,830 12,910 13,650 356,100
2003/11/28 13,020 13,080 13,000 13,060 84,400
2003/11/27 13,180 13,180 13,000 13,090 116,500
2003/11/26 12,850 13,140 12,610 13,080 257,400
2003/11/25 12,770 12,820 12,550 12,780 297,700
2003/11/21 12,410 12,410 12,170 12,170 161,300
2003/11/20 11,990 12,140 11,830 12,090 219,600
2003/11/19 11,350 12,050 11,350 11,630 200,500
2003/11/18 11,640 11,920 11,460 11,810 317,200
2003/11/17 12,130 12,210 11,900 12,040 136,000
2003/11/14 12,580 12,780 12,350 12,450 108,200
2003/11/13 12,540 12,930 12,080 12,880 562,500
2003/11/12 12,990 13,050 12,320 12,470 326,900
2003/11/11 13,250 13,340 12,960 12,990 406,400
2003/11/10 13,910 14,750 13,650 13,650 585,900
2003/11/07 13,950 13,980 13,500 13,510 161,000
2003/11/06 14,060 14,060 13,620 13,620 213,500
2003/11/05 13,720 14,060 13,570 14,060 215,100
2003/11/04 13,720 13,900 13,600 13,660 241,400
2003/10/31 13,390 13,460 13,230 13,230 134,500
2003/10/30 13,380 13,470 13,230 13,380 126,100
2003/10/29 13,410 13,540 12,990 13,240 275,000
2003/10/28 13,230 13,360 12,890 13,160 166,100
2003/10/27 12,450 13,220 12,450 13,050 248,300
2003/10/24 12,650 12,770 12,220 12,370 267,600
2003/10/23 13,020 13,110 12,460 12,600 329,000
2003/10/22 13,480 13,540 13,170 13,330 268,400
2003/10/21 13,500 13,550 13,060 13,470 265,600
2003/10/20 13,500 13,570 13,350 13,370 126,000
2003/10/17 13,500 13,860 13,450 13,500 329,500
2003/10/16 13,050 13,330 12,800 13,300 346,000
2003/10/15 12,650 12,950 12,610 12,850 297,900
2003/10/14 12,460 12,660 12,410 12,410 187,700
2003/10/10 12,060 12,420 11,880 12,270 243,200
2003/10/09 12,100 12,250 12,010 12,050 144,900
2003/10/08 12,480 12,550 12,100 12,100 171,700
2003/10/07 12,240 12,470 12,200 12,470 165,800
2003/10/06 12,240 12,370 12,070 12,070 173,600
2003/10/03 11,960 12,250 11,960 12,170 180,500
2003/10/02 11,900 12,210 11,880 12,160 335,000
2003/10/01 11,220 11,630 11,050 11,600 316,000
2003/09/30 12,130 12,150 11,780 11,780 341,100
2003/09/29 11,930 11,930 11,500 11,530 359,600
2003/09/26 11,530 11,790 11,310 11,560 274,500
2003/09/25 10,650 10,990 10,570 10,930 289,200
2003/09/24 11,400 11,840 10,980 11,270 362,500
2003/09/22 12,000 12,000 11,110 11,320 267,900
2003/09/19 12,400 12,410 11,980 11,980 285,800
2003/09/18 12,370 12,620 12,150 12,400 212,400
2003/09/17 12,400 12,590 12,230 12,370 256,700
2003/09/16 12,530 12,620 12,320 12,350 139,400
2003/09/12 12,750 12,750 12,500 12,610 256,300
2003/09/11 12,880 12,900 12,660 12,790 200,500
2003/09/10 13,070 13,080 12,810 12,950 158,700
2003/09/09 12,630 13,080 12,630 13,070 203,900
2003/09/08 12,500 12,600 12,400 12,430 192,400
2003/09/05 12,630 12,790 12,540 12,650 200,700
2003/09/04 13,000 13,030 12,550 12,550 227,800
2003/09/03 13,160 13,300 12,760 12,900 258,800
2003/09/02 13,130 13,310 13,030 13,160 279,800
2003/09/01 12,980 13,540 12,960 13,540 167,400
2003/08/29 13,250 13,270 12,960 12,980 241,600
2003/08/28 13,500 13,500 13,160 13,240 177,600
2003/08/27 13,500 13,650 13,400 13,400 313,300
2003/08/26 13,350 13,450 13,080 13,280 341,400
2003/08/25 13,580 13,850 13,490 13,500 209,400
2003/08/22 13,490 13,490 13,230 13,390 188,100
2003/08/21 13,190 13,430 13,190 13,240 270,500
2003/08/20 12,980 13,140 12,830 13,060 223,900
2003/08/19 12,380 12,730 12,360 12,660 270,100
2003/08/18 12,130 12,190 11,930 12,020 96,000
2003/08/15 12,020 12,120 11,940 12,120 104,700
2003/08/14 12,020 12,090 11,890 12,020 163,400
2003/08/13 12,020 12,380 12,020 12,080 397,800
2003/08/12 11,320 11,970 11,320 11,960 197,700
2003/08/11 11,230 11,460 11,220 11,320 133,700
2003/08/08 10,900 11,250 10,900 11,060 170,500
2003/08/07 11,470 11,470 10,990 11,000 115,800
2003/08/06 11,290 11,540 11,290 11,470 126,900
2003/08/05 11,530 11,690 11,390 11,690 187,500
2003/08/04 11,410 11,790 11,350 11,590 152,700
2003/08/01 11,700 11,700 11,360 11,410 128,600
2003/07/31 11,400 11,580 11,170 11,300 126,000
2003/07/30 11,870 11,870 11,460 11,460 74,000
2003/07/29 11,920 11,990 11,770 11,940 120,800
2003/07/28 12,000 12,030 11,770 11,810 131,800
2003/07/25 11,690 11,750 11,350 11,600 77,500
2003/07/24 11,420 11,730 11,400 11,520 115,700
2003/07/23 11,280 11,480 11,280 11,410 107,000
2003/07/22 11,050 11,360 10,850 11,080 103,400
2003/07/18 10,860 11,030 10,800 10,950 306,000
2003/07/17 11,570 11,570 11,260 11,260 104,700
2003/07/16 11,700 11,750 11,470 11,570 187,300
2003/07/15 11,750 11,900 11,690 11,800 261,100
2003/07/14 11,800 11,830 11,400 11,400 243,500
2003/07/11 12,110 12,290 11,610 11,920 346,500
2003/07/10 12,000 12,500 11,900 12,100 275,000
2003/07/09 12,100 12,180 11,750 11,960 273,800
2003/07/08 12,030 12,650 11,900 12,090 393,200
2003/07/07 11,260 11,930 11,260 11,900 220,700
2003/07/04 11,140 11,470 11,080 11,460 137,600
2003/07/03 11,670 11,950 10,870 11,310 222,300
2003/07/02 10,520 11,600 10,450 11,410 533,700
2003/07/01 10,030 10,390 10,030 10,350 203,900
2003/06/30 10,120 10,290 10,110 10,110 86,200
2003/06/27 10,120 10,300 10,100 10,270 88,100
2003/06/26 10,070 10,070 9,990 9,990 145,100
2003/06/25 10,040 10,140 9,990 10,060 184,700
2003/06/24 10,000 10,160 9,980 10,000 223,500
2003/06/23 10,210 10,280 9,900 10,030 218,900
2003/06/20 10,020 10,250 10,010 10,010 189,600
2003/06/19 10,390 10,410 10,190 10,300 197,100
2003/06/18 10,140 10,450 10,140 10,200 242,000
2003/06/17 9,900 10,040 9,850 9,970 357,600
2003/06/16 9,780 9,890 9,630 9,710 119,200
2003/06/13 10,040 10,120 9,950 10,080 339,200
2003/06/12 9,990 10,000 9,810 9,840 207,500
2003/06/11 9,810 10,050 9,810 9,920 257,200
2003/06/10 9,700 9,850 9,580 9,810 197,000
2003/06/09 9,530 9,920 9,410 9,900 202,100
2003/06/06 9,510 9,630 9,370 9,520 158,700
2003/06/05 9,570 9,680 9,550 9,580 99,000
2003/06/04 9,590 9,630 9,470 9,560 106,400
2003/06/03 9,680 9,680 9,410 9,490 173,300
2003/06/02 9,300 9,610 9,290 9,500 295,200
2003/05/30 8,920 9,160 8,890 9,160 195,100
2003/05/29 8,740 8,900 8,740 8,860 204,100
2003/05/28 8,850 8,870 8,700 8,740 258,000
2003/05/27 8,820 9,050 8,750 8,750 586,500
2003/05/26 8,370 8,750 8,350 8,620 933,400
2003/05/23 7,640 7,970 7,590 7,900 720,000
2003/05/22 7,980 8,080 7,810 7,840 346,400
2003/05/21 8,370 8,430 8,060 8,180 187,400
2003/05/20 8,170 8,430 8,160 8,430 236,500
2003/05/19 8,310 8,400 8,160 8,270 158,500
2003/05/16 8,170 8,530 8,170 8,400 259,200
2003/05/15 8,650 8,670 8,340 8,370 161,400
2003/05/14 8,750 8,950 8,650 8,750 124,900
2003/05/13 8,740 8,970 8,740 8,820 206,400
2003/05/12 8,620 8,810 8,570 8,700 388,800
2003/05/09 8,900 8,980 8,580 8,720 262,100
2003/05/08 9,010 9,090 8,990 9,010 103,700
2003/05/07 9,250 9,300 9,140 9,240 211,700
2003/05/06 9,220 9,300 9,170 9,240 123,000
2003/05/02 8,880 8,930 8,720 8,930 115,700
2003/05/01 8,990 9,050 8,820 8,870 133,900
2003/04/30 8,650 8,980 8,580 8,980 204,800
2003/04/28 8,420 8,600 8,300 8,470 197,800
2003/04/25 8,710 8,840 8,620 8,670 135,100
2003/04/24 8,900 9,010 8,690 8,810 152,800
2003/04/23 8,750 8,840 8,670 8,700 134,400
2003/04/22 8,780 8,800 8,620 8,720 119,100
2003/04/21 8,780 8,890 8,670 8,880 108,500
2003/04/18 8,720 8,880 8,690 8,750 110,400
2003/04/17 8,710 8,780 8,620 8,700 165,600
2003/04/16 8,760 9,070 8,630 8,760 304,200
2003/04/15 8,500 8,670 8,310 8,360 222,900
2003/04/14 8,500 8,590 8,200 8,310 313,300
2003/04/11 8,520 8,760 8,150 8,300 470,500
2003/04/10 9,170 9,230 8,840 8,910 268,800
2003/04/09 9,390 9,530 9,310 9,450 106,200
2003/04/08 9,500 9,500 9,230 9,380 97,100
2003/04/07 9,130 9,590 9,130 9,550 197,600
2003/04/04 9,310 9,430 9,160 9,330 131,300
2003/04/03 9,550 9,560 9,260 9,410 231,500
2003/04/02 9,260 9,350 9,080 9,350 195,800
2003/04/01 9,220 9,400 9,110 9,160 155,400
2003/03/31 9,750 9,750 9,280 9,280 191,000
2003/03/28 9,760 9,920 9,470 9,650 181,700
2003/03/27 10,050 10,100 9,800 9,830 142,800
2003/03/26 9,850 10,200 9,820 10,040 247,300
2003/03/25 9,890 9,980 9,550 9,610 138,300
2003/03/24 9,950 10,250 9,860 10,250 227,300
2003/03/20 9,600 9,730 9,540 9,650 167,000
2003/03/19 9,710 9,710 9,320 9,560 113,300
2003/03/18 9,600 9,770 9,460 9,700 284,200
2003/03/17 9,300 9,350 9,200 9,200 170,800
2003/03/14 9,350 9,490 9,300 9,350 392,200
2003/03/13 9,400 9,410 9,310 9,350 113,500
2003/03/12 9,300 9,550 9,250 9,490 190,900
2003/03/11 9,310 9,470 9,180 9,180 144,900
2003/03/10 9,360 9,470 9,210 9,410 159,000
2003/03/07 9,500 9,580 9,360 9,360 240,400
2003/03/06 9,850 9,860 9,590 9,610 156,600
2003/03/05 9,700 9,850 9,650 9,780 327,400
2003/03/04 9,600 9,680 9,530 9,650 218,800
2003/03/03 9,120 9,450 9,120 9,420 106,300
2003/02/28 9,160 9,160 9,040 9,050 118,300
2003/02/27 9,050 9,130 9,050 9,090 134,700
2003/02/26 8,920 9,200 8,900 9,130 158,100
2003/02/25 9,060 9,150 8,960 9,020 106,000
2003/02/24 9,100 9,290 9,100 9,260 123,200
2003/02/21 9,150 9,200 8,980 9,000 138,300
2003/02/20 9,400 9,400 9,150 9,240 178,100
2003/02/19 9,500 9,700 9,460 9,520 198,500
2003/02/18 9,580 9,650 9,480 9,500 157,900
2003/02/17 9,390 9,580 9,350 9,480 266,700
2003/02/14 9,250 9,320 9,200 9,290 330,800
2003/02/13 9,450 9,490 9,260 9,330 274,500
2003/02/12 9,230 9,630 9,200 9,500 361,100
2003/02/10 9,500 9,520 9,330 9,390 141,500
2003/02/07 9,680 9,680 9,390 9,520 144,400
2003/02/06 9,820 9,900 9,750 9,780 157,200
2003/02/05 9,730 9,930 9,660 9,800 282,900
2003/02/04 9,580 9,800 9,580 9,730 251,900
2003/02/03 9,250 9,500 9,150 9,380 253,000
2003/01/31 9,580 9,580 9,370 9,450 169,800
2003/01/30 9,630 9,660 9,450 9,580 162,400
2003/01/29 9,920 10,060 9,410 9,670 230,900
2003/01/28 10,050 10,070 9,810 9,880 218,600
2003/01/27 10,270 10,380 10,100 10,250 96,000
2003/01/24 10,500 10,630 10,350 10,470 166,500
2003/01/23 10,500 10,710 10,490 10,570 143,400
2003/01/22 10,640 10,750 10,510 10,640 196,900
2003/01/21 10,420 10,640 10,230 10,630 222,200
2003/01/20 10,610 10,800 10,390 10,460 154,300
2003/01/17 10,800 10,950 10,790 10,860 117,800
2003/01/16 10,980 11,050 10,700 11,000 113,000
2003/01/15 10,950 11,150 10,860 11,150 102,100
2003/01/14 10,790 11,040 10,790 10,980 153,800
2003/01/10 10,700 10,810 10,590 10,780 197,800
2003/01/09 10,710 10,720 10,300 10,500 269,400
2003/01/08 10,920 11,180 10,920 11,010 104,800
2003/01/07 11,440 11,440 10,980 11,120 212,600
2003/01/06 11,150 11,270 11,150 11,260 58,200

このページの先頭へ