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
2006/12/29 16,930 17,020 16,770 16,880 94,000
2006/12/28 16,810 16,890 16,600 16,750 129,000
2006/12/27 16,990 16,990 16,740 16,790 71,100
2006/12/26 16,790 16,830 16,720 16,830 84,300
2006/12/25 16,870 16,870 16,670 16,820 73,300
2006/12/22 16,720 16,890 16,630 16,890 218,300
2006/12/21 16,600 17,100 16,560 17,000 467,500
2006/12/20 16,490 16,660 16,200 16,630 324,800
2006/12/19 16,180 16,460 16,020 16,090 254,900
2006/12/18 16,660 16,660 16,200 16,330 548,800
2006/12/15 16,600 16,810 16,530 16,650 487,200
2006/12/14 16,200 16,470 16,170 16,470 288,800
2006/12/13 16,280 16,350 16,150 16,300 494,000
2006/12/12 15,920 16,270 15,890 16,270 875,100
2006/12/11 15,360 15,690 15,270 15,670 543,000
2006/12/08 15,470 15,580 15,360 15,560 566,500
2006/12/07 15,760 15,780 15,550 15,670 447,300
2006/12/06 16,000 16,070 15,460 15,610 839,000
2006/12/05 16,500 16,500 16,120 16,130 151,600
2006/12/04 16,470 16,470 16,220 16,400 160,200
2006/12/01 16,180 16,380 15,960 16,280 279,800
2006/11/30 15,780 15,950 15,770 15,890 275,900
2006/11/29 15,750 15,920 15,580 15,860 184,600
2006/11/28 15,160 15,570 15,160 15,550 241,800
2006/11/27 15,630 15,740 15,580 15,720 170,800
2006/11/24 15,700 15,830 15,530 15,740 193,600
2006/11/22 15,190 15,770 15,170 15,710 164,700
2006/11/21 15,330 15,570 15,300 15,410 190,300
2006/11/20 15,800 15,830 15,010 15,130 407,500
2006/11/17 15,990 16,080 15,810 15,890 210,400
2006/11/16 15,800 16,120 15,760 16,020 407,400
2006/11/15 15,810 16,070 15,730 15,750 822,500
2006/11/14 14,810 15,370 14,800 15,100 564,600
2006/11/13 14,940 15,060 14,570 14,600 401,500
2006/11/10 15,430 15,430 15,050 15,090 231,900
2006/11/09 15,550 15,660 15,190 15,420 202,400
2006/11/08 15,630 15,700 15,360 15,460 139,300
2006/11/07 15,530 15,800 15,430 15,780 473,700
2006/11/06 15,500 15,770 15,500 15,700 263,400
2006/11/02 15,980 15,980 15,730 15,900 134,500
2006/11/01 16,090 16,140 15,950 16,060 174,700
2006/10/31 15,780 16,130 15,750 15,980 265,500
2006/10/30 16,400 16,400 15,870 15,980 479,800
2006/10/27 16,900 16,910 16,600 16,700 227,800
2006/10/26 16,670 16,730 16,390 16,700 200,300
2006/10/25 16,840 16,890 16,430 16,470 217,600
2006/10/24 16,790 17,000 16,450 16,600 279,300
2006/10/23 16,300 16,450 16,190 16,390 219,000
2006/10/20 16,120 16,310 16,050 16,210 123,800
2006/10/19 16,160 16,200 15,800 15,940 134,500
2006/10/18 16,100 16,100 15,710 16,060 139,500
2006/10/17 16,150 16,260 16,080 16,200 129,800
2006/10/16 16,050 16,210 16,000 16,100 107,400
2006/10/13 15,530 15,920 15,530 15,820 227,000
2006/10/12 15,600 15,630 15,380 15,490 255,000
2006/10/11 15,710 15,850 15,490 15,530 295,700
2006/10/10 16,030 16,140 15,720 15,850 319,100
2006/10/06 16,030 16,240 15,920 16,230 285,500
2006/10/05 15,880 16,000 15,840 15,960 366,300
2006/10/04 15,610 15,820 15,360 15,480 242,900
2006/10/03 15,870 15,890 15,690 15,760 213,200
2006/10/02 15,660 15,860 15,380 15,820 247,200
2006/09/29 15,580 15,630 15,520 15,630 156,900
2006/09/28 15,280 15,430 15,130 15,420 199,500
2006/09/27 14,940 15,100 14,870 15,080 237,800
2006/09/26 14,670 14,880 14,410 14,480 238,600
2006/09/25 14,530 14,620 14,050 14,560 288,900
2006/09/22 14,860 14,910 14,660 14,720 165,400
2006/09/21 15,130 15,220 14,910 15,070 139,600
2006/09/20 15,030 15,080 14,830 15,060 170,600
2006/09/19 15,200 15,700 15,040 15,070 263,700
2006/09/15 15,300 15,420 15,120 15,120 186,600
2006/09/14 15,140 15,530 15,030 15,480 209,500
2006/09/13 15,210 15,490 15,010 15,030 273,800
2006/09/12 15,450 15,510 15,050 15,050 329,800
2006/09/11 15,820 15,830 15,410 15,420 161,100
2006/09/08 15,690 15,740 15,460 15,670 212,800
2006/09/07 15,950 15,980 15,570 15,610 155,300
2006/09/06 16,150 16,150 15,900 16,060 118,200
2006/09/05 16,150 16,250 15,990 16,140 150,000
2006/09/04 16,000 16,220 15,980 16,110 275,500
2006/09/01 15,670 15,670 15,450 15,620 113,500
2006/08/31 15,520 15,850 15,430 15,690 171,600
2006/08/30 15,450 15,600 15,330 15,370 239,200
2006/08/29 15,450 15,590 15,420 15,460 117,100
2006/08/28 15,530 15,750 15,350 15,430 124,300
2006/08/25 15,600 15,910 15,570 15,610 255,600
2006/08/24 15,540 15,540 15,360 15,450 92,900
2006/08/23 15,490 15,580 15,400 15,450 192,600
2006/08/22 15,450 15,650 15,370 15,620 190,000
2006/08/21 15,910 15,910 15,460 15,500 167,100
2006/08/18 15,610 15,970 15,600 15,920 226,900
2006/08/17 15,950 16,050 15,670 15,670 376,600
2006/08/16 15,390 15,870 15,390 15,770 370,300
2006/08/15 15,200 15,380 15,140 15,300 303,100
2006/08/14 14,960 15,250 14,760 14,940 443,500
2006/08/11 14,590 14,640 14,490 14,560 761,300
2006/08/10 14,160 14,500 14,090 14,300 579,700
2006/08/09 13,960 14,050 13,730 13,990 314,400
2006/08/08 13,860 13,980 13,740 13,980 234,000
2006/08/07 14,100 14,190 13,860 13,870 192,300
2006/08/04 14,310 14,430 13,950 14,040 404,900
2006/08/03 14,500 14,620 14,440 14,510 388,500
2006/08/02 14,250 14,420 14,110 14,260 447,500
2006/08/01 14,670 14,820 14,530 14,600 213,800
2006/07/31 14,640 14,850 14,640 14,670 272,900
2006/07/28 14,450 14,690 14,370 14,560 183,700
2006/07/27 14,040 14,430 14,040 14,330 222,900
2006/07/26 14,480 14,550 14,210 14,210 232,800
2006/07/25 14,540 14,700 14,490 14,540 124,100
2006/07/24 14,130 14,420 14,060 14,340 189,000
2006/07/21 14,750 14,750 14,300 14,530 126,400
2006/07/20 14,500 14,750 14,440 14,750 156,200
2006/07/19 14,180 14,480 14,060 14,110 158,800
2006/07/18 14,480 14,590 14,210 14,210 302,700
2006/07/14 14,570 14,690 14,390 14,400 281,500
2006/07/13 14,940 15,110 14,760 14,870 229,500
2006/07/12 15,350 15,430 15,000 15,190 257,000
2006/07/11 15,830 15,830 15,290 15,380 220,400
2006/07/10 15,520 15,990 15,180 15,990 363,200
2006/07/07 16,240 16,240 15,680 15,720 230,800
2006/07/06 15,640 16,230 15,600 16,230 374,800
2006/07/05 16,050 16,090 15,800 15,960 257,300
2006/07/04 16,500 16,500 16,010 16,140 200,700
2006/07/03 16,510 16,550 16,300 16,300 241,300
2006/06/30 16,150 16,240 15,950 16,190 243,600
2006/06/29 15,500 15,720 15,490 15,550 151,800
2006/06/28 15,450 15,510 15,260 15,360 236,000
2006/06/27 15,370 15,590 15,300 15,350 127,700
2006/06/26 15,100 15,520 15,080 15,440 246,100
2006/06/23 15,160 15,510 14,940 15,500 218,800
2006/06/22 15,060 15,620 15,050 15,600 256,700
2006/06/21 15,040 15,220 14,800 14,980 157,700
2006/06/20 15,750 15,750 15,070 15,180 212,600
2006/06/19 15,650 15,800 15,550 15,660 68,700
2006/06/16 15,770 15,980 15,620 15,820 278,100
2006/06/15 15,110 15,250 15,110 15,160 214,100
2006/06/14 14,900 15,110 14,690 14,920 287,300
2006/06/13 15,100 15,170 14,900 14,910 264,400
2006/06/12 15,430 15,680 15,350 15,500 665,200
2006/06/09 14,830 15,150 14,110 15,060 593,800
2006/06/08 14,530 14,540 14,000 14,230 385,500
2006/06/07 14,820 15,000 14,540 14,610 286,000
2006/06/06 15,390 15,460 14,980 15,100 306,500
2006/06/05 15,580 15,780 15,510 15,640 156,300
2006/06/02 15,510 15,780 15,030 15,780 252,500
2006/06/01 15,950 16,030 15,600 15,710 178,900
2006/05/31 15,550 15,790 15,440 15,590 312,000
2006/05/30 16,470 16,500 16,100 16,150 214,900
2006/05/29 16,350 16,500 16,270 16,310 288,700
2006/05/26 16,060 16,370 15,950 16,110 192,000
2006/05/25 16,110 16,290 16,060 16,090 441,200
2006/05/24 16,200 16,400 16,040 16,380 285,200
2006/05/23 16,150 16,270 15,650 15,970 646,700
2006/05/22 17,180 17,400 16,830 16,870 460,800
2006/05/19 16,950 17,260 16,600 17,180 253,700
2006/05/18 16,730 17,080 16,550 16,940 382,900
2006/05/17 16,490 16,880 16,490 16,810 331,000
2006/05/16 16,650 16,680 16,400 16,480 205,700
2006/05/15 16,740 16,840 16,600 16,690 106,100
2006/05/12 16,600 17,050 16,170 16,940 295,900
2006/05/11 17,040 17,300 16,660 16,720 286,500
2006/05/10 17,530 17,650 17,080 17,170 425,600
2006/05/09 17,370 17,640 17,370 17,520 298,500
2006/05/08 18,000 18,150 17,450 17,490 348,500
2006/05/02 17,400 17,610 17,230 17,510 198,100
2006/05/01 17,400 17,580 17,300 17,350 137,100
2006/04/28 17,480 17,480 17,170 17,300 179,400
2006/04/27 17,560 17,610 17,470 17,510 171,500
2006/04/26 17,650 17,750 17,470 17,570 160,800
2006/04/25 17,800 17,810 17,300 17,450 434,400
2006/04/24 18,240 18,420 17,640 18,200 438,600
2006/04/21 18,120 18,420 18,040 18,240 341,800
2006/04/20 18,510 18,670 18,160 18,210 206,000
2006/04/19 18,590 18,920 18,480 18,660 413,500
2006/04/18 17,690 18,240 17,610 18,190 247,300
2006/04/17 17,960 17,960 17,580 17,620 127,000
2006/04/14 18,040 18,040 17,790 17,870 88,100
2006/04/13 17,880 18,090 17,730 17,940 213,400
2006/04/12 18,010 18,080 17,820 17,860 190,300
2006/04/11 18,100 18,130 17,910 18,000 122,900
2006/04/10 18,010 18,190 17,980 18,090 238,800
2006/04/07 18,680 18,680 18,060 18,380 306,300
2006/04/06 18,110 19,000 17,890 18,880 402,000
2006/04/05 18,110 18,420 17,620 17,900 346,200
2006/04/04 18,960 19,020 18,310 18,310 233,200
2006/04/03 18,500 19,340 18,360 18,760 308,700
2006/03/31 18,360 18,370 18,030 18,340 247,400
2006/03/30 18,400 19,460 18,130 18,400 844,500
2006/03/29 17,540 18,170 17,400 17,980 751,700
2006/03/28 16,650 17,040 16,450 17,000 202,200
2006/03/27 16,520 16,700 16,430 16,560 264,500
2006/03/24 16,690 16,790 16,630 16,720 259,000
2006/03/23 16,430 16,800 16,420 16,760 277,500
2006/03/22 16,270 16,370 16,100 16,370 261,700
2006/03/20 15,930 16,390 15,930 16,250 168,800
2006/03/17 16,260 16,300 15,950 16,080 117,000
2006/03/16 15,930 16,250 15,920 16,060 194,200
2006/03/15 16,180 16,310 15,860 15,920 203,600
2006/03/14 16,520 16,640 16,070 16,170 195,600
2006/03/13 16,000 16,730 15,960 16,640 301,300
2006/03/10 15,760 16,130 15,700 15,850 564,500
2006/03/09 15,500 15,850 15,490 15,630 398,400
2006/03/08 15,500 15,650 15,350 15,460 119,300
2006/03/07 15,800 15,950 15,540 15,600 155,300
2006/03/06 15,800 15,800 15,400 15,720 171,100
2006/03/03 15,920 16,270 15,730 15,800 204,200
2006/03/02 16,400 16,700 16,300 16,300 172,900
2006/03/01 16,400 16,530 16,280 16,420 151,700
2006/02/28 16,550 16,660 16,330 16,550 181,400
2006/02/27 16,680 16,880 16,400 16,400 94,500
2006/02/24 16,480 16,550 16,260 16,480 121,600
2006/02/23 16,500 16,590 16,100 16,370 115,900
2006/02/22 15,780 16,440 15,630 16,170 342,200
2006/02/21 15,270 15,690 15,210 15,680 326,200
2006/02/20 15,930 15,970 15,300 15,410 406,700
2006/02/17 16,070 16,270 15,900 16,150 339,400
2006/02/16 15,980 16,340 15,850 16,240 293,900
2006/02/15 16,300 16,720 15,700 15,870 526,800
2006/02/14 16,500 16,590 15,560 16,100 452,300
2006/02/13 17,450 17,450 16,670 16,700 198,900
2006/02/10 17,700 17,880 17,100 17,440 304,000
2006/02/09 17,790 17,950 17,360 17,500 203,100
2006/02/08 18,000 18,010 17,090 17,300 142,700
2006/02/07 18,140 18,220 17,820 17,920 91,700
2006/02/06 18,420 18,420 17,950 18,050 129,300
2006/02/03 18,290 18,400 17,890 18,170 135,900
2006/02/02 18,400 18,530 18,230 18,280 109,000
2006/02/01 18,170 18,350 18,120 18,160 131,600
2006/01/31 17,700 18,200 17,700 17,970 91,500
2006/01/30 18,140 18,460 17,800 17,850 140,100
2006/01/27 17,550 18,100 17,550 17,940 207,300
2006/01/26 17,240 17,370 16,930 17,300 204,700
2006/01/25 16,800 17,300 16,530 17,060 144,600
2006/01/24 16,850 16,860 16,700 16,790 117,200
2006/01/23 16,680 17,120 16,680 16,750 293,300
2006/01/20 17,610 17,790 17,200 17,480 221,700
2006/01/19 16,890 17,560 16,840 17,260 351,900
2006/01/18 17,280 17,480 16,300 16,880 324,400
2006/01/17 18,580 18,700 18,120 18,280 203,500
2006/01/16 18,150 18,670 18,110 18,520 247,900
2006/01/13 18,160 18,160 17,870 18,010 181,700
2006/01/12 18,190 18,240 17,880 18,150 147,900
2006/01/11 18,550 18,580 17,650 18,000 273,500
2006/01/10 18,310 18,630 17,980 18,400 436,400
2006/01/06 17,700 17,880 17,570 17,710 214,300
2006/01/05 17,490 17,780 17,350 17,550 244,100
2006/01/04 17,430 17,880 17,250 17,600 232,600

このページの先頭へ