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
2005/12/30 17,350 17,350 16,650 16,850 102,600
2005/12/29 17,350 17,470 17,220 17,320 192,300
2005/12/28 16,730 17,370 16,720 17,340 119,900
2005/12/27 16,960 16,960 16,760 16,890 160,300
2005/12/26 17,380 17,380 16,980 16,980 168,500
2005/12/22 17,270 17,400 17,140 17,220 190,900
2005/12/21 17,390 17,400 17,040 17,130 200,700
2005/12/20 17,200 17,200 16,960 16,980 119,200
2005/12/19 17,160 17,230 17,050 17,090 187,800
2005/12/16 17,240 17,630 17,190 17,280 194,000
2005/12/15 17,240 17,600 17,120 17,180 250,900
2005/12/14 17,800 18,020 17,630 17,640 346,400
2005/12/13 17,690 17,910 17,560 17,850 180,300
2005/12/12 17,390 17,690 17,380 17,520 204,400
2005/12/09 16,770 17,230 16,560 17,200 262,300
2005/12/08 17,090 17,110 16,550 16,720 258,800
2005/12/07 16,800 17,100 16,800 16,840 130,300
2005/12/06 16,810 17,130 16,750 16,940 182,400
2005/12/05 17,000 17,270 16,900 17,240 238,800
2005/12/02 17,000 17,050 16,740 16,880 381,300
2005/12/01 16,350 16,920 16,340 16,820 272,500
2005/11/30 16,760 16,860 16,080 16,080 259,100
2005/11/29 16,690 16,810 16,600 16,780 155,400
2005/11/28 16,460 17,210 16,460 17,090 369,400
2005/11/25 16,250 16,420 16,020 16,420 232,800
2005/11/24 16,870 17,220 16,280 16,350 555,400
2005/11/22 16,280 16,420 16,210 16,330 306,300
2005/11/21 16,110 16,420 16,000 16,300 580,900
2005/11/18 15,600 15,600 15,430 15,510 485,900
2005/11/17 15,030 15,270 14,970 15,200 353,400
2005/11/16 14,610 14,900 14,540 14,840 402,300
2005/11/15 14,800 14,880 14,540 14,750 348,000
2005/11/14 15,150 15,200 14,860 15,000 243,600
2005/11/11 15,300 15,400 15,040 15,140 208,200
2005/11/10 15,590 15,650 15,190 15,350 186,800
2005/11/09 15,580 15,680 15,490 15,610 156,100
2005/11/08 15,660 15,750 15,530 15,570 129,000
2005/11/07 15,650 15,690 15,580 15,650 227,200
2005/11/04 15,270 15,790 15,270 15,450 301,700
2005/11/02 15,650 15,670 15,430 15,470 217,500
2005/11/01 15,810 15,940 15,630 15,850 108,300
2005/10/31 15,190 15,680 15,140 15,410 221,800
2005/10/28 14,910 15,070 14,660 15,030 530,400
2005/10/27 15,190 15,290 15,050 15,290 195,600
2005/10/26 15,050 15,280 14,960 15,200 201,800
2005/10/25 14,960 15,290 14,960 15,080 245,600
2005/10/24 15,020 15,030 14,880 14,960 208,400
2005/10/21 15,100 15,220 14,950 15,140 217,600
2005/10/20 15,060 15,310 15,020 15,160 369,800
2005/10/19 15,610 15,700 15,000 15,210 435,100
2005/10/18 15,790 15,950 15,730 15,810 114,400
2005/10/17 15,890 15,980 15,640 15,790 120,200
2005/10/14 15,620 15,820 15,570 15,690 104,300
2005/10/13 15,890 15,950 15,560 15,700 154,200
2005/10/12 15,570 16,330 15,490 16,090 544,000
2005/10/11 15,100 15,390 14,960 15,370 176,600
2005/10/07 15,000 15,090 14,870 14,960 282,000
2005/10/06 15,020 15,030 14,830 14,830 437,600
2005/10/05 15,230 15,280 15,040 15,100 209,500
2005/10/04 15,160 15,340 15,090 15,270 188,000
2005/10/03 15,310 15,310 14,950 15,160 202,100
2005/09/30 15,410 15,410 15,110 15,110 151,500
2005/09/29 15,190 15,320 15,120 15,300 200,400
2005/09/28 15,090 15,150 15,000 15,100 180,600
2005/09/27 15,110 15,360 14,870 15,170 353,700
2005/09/26 14,550 14,770 14,520 14,760 431,600
2005/09/22 14,060 14,480 14,020 14,310 294,100
2005/09/21 14,200 14,340 14,080 14,260 214,400
2005/09/20 14,000 14,090 13,850 14,020 158,800
2005/09/16 14,250 14,250 13,850 13,930 187,200
2005/09/15 13,910 14,060 13,780 14,030 144,200
2005/09/14 13,890 14,060 13,800 13,900 140,300
2005/09/13 13,960 13,990 13,800 13,880 213,200
2005/09/12 13,970 14,400 13,850 13,950 347,500
2005/09/09 13,680 13,790 13,660 13,700 662,500
2005/09/08 14,100 14,100 13,680 13,880 350,200
2005/09/07 14,200 14,300 14,080 14,130 255,700
2005/09/06 14,430 14,490 14,170 14,230 296,400
2005/09/05 13,880 14,390 13,880 14,310 259,200
2005/09/02 14,050 14,050 13,740 13,830 171,100
2005/09/01 13,830 14,220 13,800 13,950 295,700
2005/08/31 13,650 13,770 13,560 13,660 120,400
2005/08/30 13,620 13,730 13,600 13,650 162,800
2005/08/29 13,550 13,640 13,420 13,580 136,700
2005/08/26 13,580 13,800 13,550 13,630 248,600
2005/08/25 13,330 13,580 13,330 13,480 263,400
2005/08/24 13,480 13,700 13,440 13,490 272,700
2005/08/23 13,390 13,820 13,360 13,680 447,400
2005/08/22 13,140 13,310 13,140 13,240 141,300
2005/08/19 13,090 13,160 13,020 13,110 135,000
2005/08/18 13,250 13,430 13,150 13,200 212,500
2005/08/17 13,490 13,500 13,210 13,210 209,400
2005/08/16 13,190 13,500 13,170 13,350 210,100
2005/08/15 13,090 13,170 13,000 13,070 158,100
2005/08/12 13,100 13,160 12,990 13,000 176,500
2005/08/11 13,140 13,200 12,920 13,000 250,100
2005/08/10 12,940 13,320 12,860 13,310 553,300
2005/08/09 12,460 12,740 12,380 12,540 110,200
2005/08/08 12,320 12,470 12,170 12,450 101,200
2005/08/05 12,370 12,420 12,310 12,350 176,600
2005/08/04 12,700 12,710 12,520 12,560 113,800
2005/08/03 12,840 12,840 12,640 12,700 133,400
2005/08/02 12,930 12,930 12,750 12,830 357,900
2005/08/01 12,830 12,950 12,780 12,950 243,800
2005/07/29 12,660 12,840 12,620 12,770 287,900
2005/07/28 12,500 12,630 12,440 12,610 288,000
2005/07/27 12,300 12,390 12,300 12,300 118,600
2005/07/26 12,350 12,370 12,300 12,300 86,900
2005/07/25 12,300 12,390 12,290 12,360 143,900
2005/07/22 12,350 12,400 12,340 12,380 217,300
2005/07/21 12,440 12,480 12,390 12,450 409,700
2005/07/20 12,110 12,470 12,110 12,410 452,800
2005/07/19 12,170 12,200 12,140 12,150 125,000
2005/07/15 12,190 12,230 12,120 12,190 222,400
2005/07/14 12,050 12,180 12,050 12,130 143,000
2005/07/13 12,100 12,160 12,060 12,130 181,400
2005/07/12 12,130 12,250 12,110 12,150 137,200
2005/07/11 12,160 12,280 12,160 12,190 118,000
2005/07/08 12,200 12,280 12,070 12,090 147,800
2005/07/07 12,210 12,210 12,120 12,200 113,200
2005/07/06 12,300 12,330 12,230 12,230 157,900
2005/07/05 12,210 12,320 12,210 12,310 194,700
2005/07/04 12,220 12,260 12,130 12,240 171,900
2005/07/01 12,100 12,230 12,090 12,210 156,800
2005/06/30 12,050 12,160 12,050 12,100 236,400
2005/06/29 11,920 12,140 11,920 12,040 482,400
2005/06/28 11,650 11,940 11,640 11,890 260,700
2005/06/27 11,810 11,810 11,660 11,730 180,600
2005/06/24 11,540 11,820 11,520 11,810 251,800
2005/06/23 11,770 11,770 11,530 11,560 291,500
2005/06/22 11,640 11,710 11,580 11,620 164,900
2005/06/21 11,740 11,820 11,660 11,660 265,700
2005/06/20 11,870 11,880 11,800 11,800 197,000
2005/06/17 11,560 11,840 11,560 11,760 313,200
2005/06/16 11,510 11,530 11,430 11,440 154,500
2005/06/15 11,420 11,520 11,420 11,500 110,600
2005/06/14 11,500 11,560 11,440 11,480 79,300
2005/06/13 11,350 11,530 11,350 11,450 168,100
2005/06/10 11,480 11,520 11,460 11,500 242,100
2005/06/09 11,440 11,440 11,310 11,370 179,500
2005/06/08 11,300 11,420 11,290 11,330 150,900
2005/06/07 11,410 11,500 11,280 11,300 140,800
2005/06/06 11,410 11,450 11,310 11,370 216,800
2005/06/03 11,630 11,640 11,470 11,500 189,600
2005/06/02 11,670 11,770 11,610 11,640 257,000
2005/06/01 11,420 11,600 11,400 11,580 121,300
2005/05/31 11,500 11,620 11,500 11,550 245,100
2005/05/30 11,330 11,570 11,330 11,500 404,900
2005/05/27 11,120 11,330 11,090 11,270 271,300
2005/05/26 11,090 11,090 10,940 11,010 202,600
2005/05/25 11,130 11,150 10,900 10,900 171,800
2005/05/24 11,110 11,240 11,060 11,170 319,000
2005/05/23 11,070 11,260 10,970 11,220 495,300
2005/05/20 11,470 11,500 11,340 11,470 315,500
2005/05/19 11,290 11,400 11,160 11,340 437,400
2005/05/18 10,880 11,100 10,880 10,980 197,600
2005/05/17 11,030 11,050 10,880 10,980 370,500
2005/05/16 11,020 11,050 10,810 10,880 174,400
2005/05/13 11,000 11,100 10,950 11,020 212,700
2005/05/12 11,120 11,160 11,080 11,120 154,000
2005/05/11 11,210 11,210 11,070 11,110 220,000
2005/05/10 11,120 11,310 11,120 11,270 331,400
2005/05/09 11,170 11,170 10,960 11,030 302,600
2005/05/06 11,080 11,170 11,040 11,170 211,100
2005/05/02 10,960 11,080 10,930 11,020 122,300
2005/04/28 11,070 11,080 10,910 11,050 189,800
2005/04/27 11,050 11,190 11,010 11,050 277,500
2005/04/26 11,300 11,310 11,180 11,240 140,600
2005/04/25 11,200 11,350 11,120 11,300 259,200
2005/04/22 11,540 11,550 11,320 11,360 241,000
2005/04/21 11,360 11,480 11,280 11,420 140,200
2005/04/20 11,750 11,750 11,520 11,540 140,700
2005/04/19 11,650 11,670 11,470 11,620 241,000
2005/04/18 11,530 11,560 11,220 11,250 346,400
2005/04/15 12,010 12,050 11,760 11,850 274,200
2005/04/14 12,150 12,230 12,080 12,160 229,200
2005/04/13 12,280 12,390 12,270 12,330 139,100
2005/04/12 12,350 12,360 12,160 12,200 285,800
2005/04/11 12,610 12,610 12,430 12,490 159,500
2005/04/08 12,410 12,720 12,410 12,670 225,400
2005/04/07 12,500 12,540 12,320 12,420 195,800
2005/04/06 12,450 12,530 12,430 12,490 204,600
2005/04/05 12,350 12,490 12,300 12,360 197,300
2005/04/04 12,130 12,340 12,110 12,240 238,500
2005/04/01 12,010 12,180 11,940 12,060 234,100
2005/03/31 12,000 12,290 12,000 12,130 232,900
2005/03/30 11,910 12,030 11,850 12,000 384,100
2005/03/29 12,400 12,400 12,090 12,110 245,900
2005/03/28 12,370 12,570 12,370 12,410 244,300
2005/03/25 12,130 12,340 12,130 12,320 286,100
2005/03/24 12,100 12,220 12,040 12,050 215,600
2005/03/23 12,090 12,120 12,010 12,110 275,700
2005/03/22 12,220 12,300 12,090 12,120 237,800
2005/03/18 12,180 12,370 12,170 12,370 144,300
2005/03/17 12,350 12,350 12,090 12,090 188,300
2005/03/16 12,340 12,440 12,320 12,360 204,600
2005/03/15 12,650 12,650 12,370 12,420 91,900
2005/03/14 12,450 12,560 12,350 12,510 204,300
2005/03/11 12,520 12,660 12,430 12,530 294,000
2005/03/10 12,520 12,680 12,320 12,510 255,300
2005/03/09 12,630 12,870 12,600 12,650 212,000
2005/03/08 12,860 12,860 12,640 12,770 100,800
2005/03/07 12,720 12,940 12,720 12,860 195,900
2005/03/04 12,700 12,770 12,570 12,650 155,800
2005/03/03 12,900 12,900 12,750 12,850 141,900
2005/03/02 12,740 13,030 12,740 12,900 255,600
2005/03/01 12,670 12,800 12,650 12,740 213,900
2005/02/28 12,530 12,750 12,470 12,730 226,800
2005/02/25 12,560 12,670 12,530 12,530 252,300
2005/02/24 12,200 12,420 12,150 12,360 144,900
2005/02/23 12,060 12,100 11,970 12,070 280,400
2005/02/22 12,350 12,400 12,150 12,160 261,500
2005/02/21 12,680 12,680 12,470 12,490 178,500
2005/02/18 12,360 12,700 12,360 12,660 300,300
2005/02/17 12,550 12,650 12,470 12,550 161,600
2005/02/16 12,500 12,820 12,440 12,700 432,300
2005/02/15 12,380 12,430 12,290 12,370 146,200
2005/02/14 12,300 12,410 12,210 12,380 165,000
2005/02/10 11,960 12,220 11,900 12,190 141,300
2005/02/09 12,030 12,110 11,990 12,080 146,100
2005/02/08 12,100 12,100 11,960 12,050 92,500
2005/02/07 12,030 12,100 11,890 12,100 152,600
2005/02/04 11,860 11,890 11,740 11,890 125,600
2005/02/03 11,830 11,950 11,770 11,850 204,500
2005/02/02 12,170 12,170 11,840 11,970 234,300
2005/02/01 12,100 12,100 11,920 12,010 165,800
2005/01/31 11,970 12,140 11,770 12,100 340,900
2005/01/28 12,310 12,330 12,120 12,170 160,200
2005/01/27 12,390 12,430 12,320 12,370 95,500
2005/01/26 12,250 12,390 12,170 12,250 152,300
2005/01/25 12,270 12,300 12,140 12,190 210,500
2005/01/24 12,230 12,470 12,130 12,460 441,400
2005/01/21 11,700 12,080 11,680 12,030 213,600
2005/01/20 12,050 12,060 11,880 11,900 250,500
2005/01/19 12,350 12,370 12,050 12,120 394,700
2005/01/18 12,490 12,490 12,340 12,440 174,400
2005/01/17 12,550 12,610 12,460 12,550 199,100
2005/01/14 12,500 12,700 12,410 12,640 1,315,800
2005/01/13 11,780 12,000 11,740 11,900 609,200
2005/01/12 11,680 11,760 11,530 11,580 135,700
2005/01/11 11,530 11,830 11,510 11,650 346,600
2005/01/07 11,550 11,640 11,310 11,330 201,000
2005/01/06 11,720 11,720 11,460 11,550 403,200
2005/01/05 11,590 11,840 11,570 11,710 243,700
2005/01/04 11,690 11,690 11,550 11,550 58,200

このページの先頭へ