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
2004/12/30 11,610 11,730 11,600 11,730 52,200
2004/12/29 11,630 11,700 11,520 11,520 130,200
2004/12/28 11,600 11,680 11,490 11,650 94,900
2004/12/27 11,620 11,660 11,560 11,630 119,400
2004/12/24 11,480 11,700 11,480 11,660 166,800
2004/12/22 11,410 11,460 11,330 11,420 123,000
2004/12/21 11,280 11,430 11,260 11,380 160,900
2004/12/20 11,240 11,250 11,180 11,190 113,100
2004/12/17 11,110 11,280 11,030 11,190 235,100
2004/12/16 11,100 11,360 11,070 11,270 250,000
2004/12/15 11,020 11,150 10,900 11,000 264,800
2004/12/14 10,850 11,040 10,650 11,030 435,100
2004/12/13 11,120 11,180 10,810 10,860 322,700
2004/12/10 11,310 11,350 11,080 11,220 469,800
2004/12/09 11,600 11,600 11,310 11,470 131,300
2004/12/08 11,350 11,610 11,350 11,610 101,500
2004/12/07 11,680 11,730 11,520 11,540 215,100
2004/12/06 11,480 11,550 11,470 11,540 91,400
2004/12/03 11,460 11,600 11,440 11,490 212,600
2004/12/02 11,250 11,330 11,100 11,260 252,700
2004/12/01 11,230 11,300 11,040 11,130 160,300
2004/11/30 11,520 11,520 11,300 11,360 137,600
2004/11/29 11,310 11,540 11,310 11,430 89,200
2004/11/26 11,360 11,530 11,320 11,320 110,100
2004/11/25 11,450 11,550 11,380 11,450 127,800
2004/11/24 11,490 11,520 11,400 11,460 197,600
2004/11/22 11,360 11,500 11,230 11,500 260,800
2004/11/19 11,630 11,730 11,540 11,580 344,200
2004/11/18 11,440 11,730 11,410 11,430 217,500
2004/11/17 11,460 11,600 11,420 11,420 241,200
2004/11/16 11,730 11,940 11,620 11,620 154,500
2004/11/15 11,500 11,820 11,500 11,820 169,300
2004/11/12 11,450 11,550 11,390 11,520 237,600
2004/11/11 11,520 11,650 11,480 11,550 163,800
2004/11/10 11,640 11,760 11,460 11,590 210,800
2004/11/09 11,630 11,780 11,490 11,600 156,000
2004/11/08 11,790 11,800 11,640 11,710 189,500
2004/11/05 11,910 11,970 11,640 11,900 431,700
2004/11/04 11,870 12,060 11,820 11,910 407,200
2004/11/02 11,660 11,730 11,550 11,630 216,900
2004/11/01 11,530 11,560 11,380 11,540 140,300
2004/10/29 11,190 11,460 11,190 11,350 215,700
2004/10/28 11,590 11,620 11,450 11,590 246,700
2004/10/27 11,720 11,780 11,240 11,410 748,200
2004/10/26 11,150 11,390 11,140 11,320 538,200
2004/10/25 10,810 11,210 10,710 11,140 563,800
2004/10/22 10,760 10,910 10,730 10,860 311,300
2004/10/21 10,630 10,720 10,570 10,600 273,100
2004/10/20 10,550 10,680 10,410 10,500 357,300
2004/10/19 10,600 10,650 10,550 10,590 277,400
2004/10/18 10,540 10,540 10,440 10,490 132,900
2004/10/15 10,630 10,650 10,430 10,520 280,100
2004/10/14 10,650 10,780 10,620 10,650 203,500
2004/10/13 10,740 10,920 10,740 10,850 137,600
2004/10/12 10,840 10,960 10,750 10,800 162,100
2004/10/08 11,000 11,230 10,960 11,040 246,400
2004/10/07 11,180 11,260 11,000 11,020 250,900
2004/10/06 11,030 11,260 10,970 10,980 268,300
2004/10/05 10,990 11,080 10,870 10,900 238,100
2004/10/04 10,700 11,150 10,620 10,910 396,500
2004/10/01 10,480 10,530 10,370 10,500 162,400
2004/09/30 10,310 10,560 10,310 10,550 256,300
2004/09/29 10,490 10,510 10,110 10,270 307,900
2004/09/28 10,400 10,480 10,320 10,410 172,200
2004/09/27 10,630 10,830 10,510 10,610 145,500
2004/09/24 10,510 10,560 10,370 10,460 188,300
2004/09/22 10,850 10,950 10,540 10,590 173,600
2004/09/21 10,850 11,150 10,800 10,800 254,100
2004/09/17 10,900 10,910 10,800 10,890 156,000
2004/09/16 10,690 10,950 10,660 10,710 125,400
2004/09/15 11,100 11,160 10,790 10,790 254,700
2004/09/14 10,980 11,120 10,970 11,060 220,300
2004/09/13 10,660 10,870 10,640 10,820 249,400
2004/09/10 10,490 10,570 10,430 10,460 511,200
2004/09/09 10,420 10,530 10,270 10,290 135,400
2004/09/08 10,580 10,850 10,520 10,640 476,800
2004/09/07 10,250 10,430 10,210 10,410 178,700
2004/09/06 10,250 10,320 10,130 10,320 248,600
2004/09/03 10,540 10,560 10,250 10,310 221,900
2004/09/02 10,600 10,670 10,570 10,640 290,300
2004/09/01 10,430 10,680 10,430 10,630 207,300
2004/08/31 10,430 10,550 10,390 10,510 141,900
2004/08/30 10,640 10,710 10,510 10,630 78,900
2004/08/27 10,700 10,730 10,600 10,720 93,100
2004/08/26 10,900 10,950 10,670 10,710 173,200
2004/08/25 10,630 10,780 10,530 10,750 145,100
2004/08/24 10,730 10,780 10,620 10,710 147,500
2004/08/23 10,680 10,800 10,660 10,750 95,900
2004/08/20 10,500 10,680 10,500 10,650 104,300
2004/08/19 10,780 10,780 10,560 10,660 175,000
2004/08/18 10,510 10,620 10,400 10,400 230,400
2004/08/17 10,280 10,470 10,220 10,310 326,000
2004/08/16 10,330 10,330 10,070 10,090 304,800
2004/08/13 10,610 10,630 10,470 10,540 165,800
2004/08/12 10,600 10,780 10,580 10,720 202,200
2004/08/11 10,760 10,820 10,660 10,760 217,200
2004/08/10 10,450 10,580 10,420 10,560 129,400
2004/08/09 10,550 10,620 10,420 10,560 147,400
2004/08/06 10,570 10,700 10,520 10,700 117,900
2004/08/05 10,610 10,680 10,530 10,570 151,100
2004/08/04 10,800 10,860 10,530 10,560 165,700
2004/08/03 11,070 11,070 10,780 10,800 99,200
2004/08/02 10,910 11,070 10,900 11,040 167,500
2004/07/30 10,880 10,950 10,820 10,900 128,700
2004/07/29 10,960 10,970 10,650 10,690 149,000
2004/07/28 10,970 11,130 10,760 11,070 295,300
2004/07/27 10,740 10,950 10,660 10,790 177,500
2004/07/26 10,650 10,790 10,640 10,750 231,200
2004/07/23 11,070 11,090 10,740 10,870 347,400
2004/07/22 11,220 11,280 11,050 11,140 180,800
2004/07/21 11,330 11,470 11,330 11,390 147,100
2004/07/20 11,400 11,450 11,170 11,270 155,100
2004/07/16 11,400 11,560 11,220 11,430 145,700
2004/07/15 11,620 11,620 11,320 11,390 152,100
2004/07/14 11,680 11,720 11,450 11,480 303,900
2004/07/13 11,770 11,770 11,620 11,640 195,300
2004/07/12 11,840 11,880 11,740 11,760 190,600
2004/07/09 11,570 11,800 11,540 11,670 199,000
2004/07/08 11,600 11,670 11,480 11,590 259,500
2004/07/07 11,600 11,800 11,500 11,760 235,200
2004/07/06 11,860 11,970 11,610 11,640 265,100
2004/07/05 11,660 11,850 11,660 11,850 226,600
2004/07/02 11,810 11,850 11,730 11,790 173,600
2004/07/01 12,120 12,170 11,930 12,000 145,800
2004/06/30 12,040 12,040 11,800 11,800 153,000
2004/06/29 12,100 12,100 11,820 11,930 235,700
2004/06/28 11,950 12,110 11,880 12,110 288,100
2004/06/25 11,550 11,750 11,430 11,750 264,500
2004/06/24 11,560 11,660 11,480 11,640 222,800
2004/06/23 11,650 11,650 11,460 11,500 246,900
2004/06/22 11,800 11,850 11,520 11,620 319,900
2004/06/21 11,930 12,080 11,860 11,900 201,200
2004/06/18 11,870 12,070 11,670 11,810 348,300
2004/06/17 12,200 12,200 12,000 12,150 173,900
2004/06/16 12,110 12,220 12,030 12,110 180,200
2004/06/15 12,000 12,050 11,830 11,930 341,100
2004/06/14 12,450 12,500 12,130 12,250 101,000
2004/06/11 12,580 12,590 12,400 12,430 278,100
2004/06/10 11,990 12,450 11,960 12,380 170,300
2004/06/09 12,500 12,500 12,190 12,190 158,400
2004/06/08 12,440 12,540 12,350 12,430 173,600
2004/06/07 12,000 12,380 12,000 12,350 194,000
2004/06/04 11,880 12,000 11,810 11,930 136,500
2004/06/03 12,050 12,060 11,800 11,870 179,200
2004/06/02 12,050 12,150 11,950 12,070 123,600
2004/06/01 12,140 12,140 12,030 12,120 108,300
2004/05/31 11,930 12,120 11,830 12,080 186,400
2004/05/28 12,030 12,090 11,800 11,800 176,700
2004/05/27 11,930 12,060 11,820 11,930 293,700
2004/05/26 11,730 11,860 11,660 11,660 202,000
2004/05/25 11,910 11,910 11,480 11,540 273,000
2004/05/24 11,850 11,940 11,760 11,900 183,700
2004/05/21 11,600 11,800 11,520 11,680 182,400
2004/05/20 11,430 11,840 11,240 11,600 655,500
2004/05/19 11,280 11,570 11,170 11,480 252,400
2004/05/18 11,200 11,430 11,160 11,300 285,900
2004/05/17 11,600 11,660 11,220 11,290 248,700
2004/05/14 11,750 11,860 11,530 11,800 212,900
2004/05/13 12,100 12,140 11,500 11,500 410,100
2004/05/12 12,490 12,490 12,050 12,360 225,800
2004/05/11 12,000 12,360 11,900 12,090 308,500
2004/05/10 12,100 12,240 11,700 11,890 251,600
2004/05/07 12,100 12,340 12,100 12,150 177,100
2004/05/06 12,650 12,650 12,250 12,300 248,500
2004/04/30 12,530 12,730 12,530 12,650 291,400
2004/04/28 13,250 13,250 13,030 13,110 155,300
2004/04/27 13,280 13,280 13,030 13,050 144,100
2004/04/26 13,450 13,460 13,300 13,330 118,800
2004/04/23 13,200 13,520 13,140 13,490 401,700
2004/04/22 13,260 13,270 13,000 13,000 306,600
2004/04/21 13,160 13,240 12,980 13,060 196,400
2004/04/20 12,970 13,280 12,860 13,150 160,600
2004/04/19 13,020 13,060 12,760 12,770 193,800
2004/04/16 12,830 13,150 12,650 13,070 175,700
2004/04/15 13,160 13,200 12,700 12,920 198,600
2004/04/14 13,090 13,200 13,020 13,080 189,200
2004/04/13 13,460 13,490 13,300 13,340 81,100
2004/04/12 13,150 13,560 13,150 13,360 149,500
2004/04/09 13,190 13,270 13,100 13,220 182,000
2004/04/08 13,290 13,570 13,270 13,300 241,000
2004/04/07 13,510 13,610 13,300 13,330 294,100
2004/04/06 13,650 13,880 13,420 13,810 609,000
2004/04/05 12,950 13,260 12,940 13,250 445,000
2004/04/02 12,270 12,680 12,200 12,650 189,200
2004/04/01 12,530 12,600 12,140 12,180 222,600
2004/03/31 12,640 12,710 12,400 12,410 119,600
2004/03/30 12,800 12,830 12,530 12,580 133,900
2004/03/29 12,700 12,770 12,610 12,710 144,600
2004/03/26 12,500 12,730 12,490 12,600 310,300
2004/03/25 12,050 12,270 12,050 12,270 190,900
2004/03/24 12,170 12,190 12,010 12,190 190,900
2004/03/23 12,000 12,300 11,810 12,290 210,100
2004/03/22 12,070 12,180 11,930 12,170 135,200
2004/03/19 12,120 12,180 12,030 12,060 158,700
2004/03/18 12,430 12,430 12,220 12,220 402,500
2004/03/17 12,000 12,280 12,000 12,230 208,300
2004/03/16 12,140 12,160 12,020 12,020 167,900
2004/03/15 12,420 12,440 12,100 12,130 234,800
2004/03/12 12,150 12,380 12,120 12,190 380,600
2004/03/11 12,160 12,440 12,100 12,180 567,800
2004/03/10 12,610 12,640 12,420 12,560 382,600
2004/03/09 13,100 13,150 12,700 13,000 331,800
2004/03/08 13,180 13,450 13,170 13,300 351,400
2004/03/05 13,000 13,070 12,800 12,970 368,100
2004/03/04 12,710 13,000 12,700 12,960 193,600
2004/03/03 12,690 12,980 12,610 12,910 355,500
2004/03/02 12,850 12,880 12,520 12,600 339,900
2004/03/01 12,930 13,150 12,790 12,900 474,500
2004/02/27 12,640 12,900 12,580 12,810 729,400
2004/02/26 11,900 12,250 11,890 12,210 334,300
2004/02/25 12,000 12,000 11,600 11,800 205,200
2004/02/24 12,340 12,340 11,930 12,040 196,900
2004/02/23 12,220 12,430 12,200 12,370 285,100
2004/02/20 12,300 12,400 12,190 12,190 367,800
2004/02/19 12,130 12,230 11,990 12,210 300,600
2004/02/18 12,230 12,290 11,930 11,930 690,800
2004/02/17 11,540 12,000 11,540 11,830 599,800
2004/02/16 11,250 11,540 11,250 11,540 519,700
2004/02/13 11,200 11,330 10,860 11,050 782,700
2004/02/12 11,590 11,610 11,320 11,380 401,800
2004/02/10 11,540 11,680 11,250 11,470 389,100
2004/02/09 11,800 11,890 11,640 11,740 425,900
2004/02/06 11,600 11,700 11,400 11,500 272,700
2004/02/05 11,220 11,560 11,220 11,430 564,700
2004/02/04 11,600 11,600 11,310 11,360 391,800
2004/02/03 11,660 11,730 11,300 11,620 368,800
2004/02/02 12,180 12,220 11,820 11,820 217,400
2004/01/30 12,100 12,150 11,960 12,000 368,900
2004/01/29 12,040 12,230 12,000 12,230 233,500
2004/01/28 12,350 12,400 12,040 12,150 328,200
2004/01/27 12,690 12,900 12,490 12,500 266,300
2004/01/26 12,700 12,710 12,460 12,490 204,300
2004/01/23 12,830 12,900 12,650 12,790 227,000
2004/01/22 13,000 13,050 12,620 12,820 349,800
2004/01/21 13,280 13,340 13,190 13,200 157,000
2004/01/20 13,240 13,550 13,140 13,340 155,600
2004/01/19 12,950 13,290 12,920 13,110 184,100
2004/01/16 12,800 12,990 12,800 12,950 168,100
2004/01/15 13,250 13,250 12,680 12,680 158,500
2004/01/14 13,220 13,360 13,140 13,250 150,100
2004/01/13 13,840 13,840 13,400 13,500 106,200
2004/01/09 13,520 13,720 13,480 13,690 185,400
2004/01/08 13,290 14,370 13,250 13,520 211,100
2004/01/07 13,330 13,370 13,140 13,260 148,200
2004/01/06 13,340 13,430 13,230 13,320 143,400
2004/01/05 13,430 13,430 13,170 13,270 63,000

このページの先頭へ