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 |
---|---|---|---|---|---|
2011/12/30 | 12,320 | 12,420 | 12,270 | 12,420 | 88,900 |
2011/12/29 | 12,260 | 12,300 | 12,060 | 12,300 | 100,000 |
2011/12/28 | 12,170 | 12,400 | 12,120 | 12,270 | 185,300 |
2011/12/27 | 12,140 | 12,210 | 12,090 | 12,120 | 47,000 |
2011/12/26 | 12,190 | 12,260 | 12,130 | 12,230 | 72,500 |
2011/12/22 | 12,210 | 12,210 | 12,000 | 12,040 | 116,300 |
2011/12/21 | 12,450 | 12,540 | 12,210 | 12,300 | 149,900 |
2011/12/20 | 12,010 | 12,280 | 11,960 | 12,250 | 209,000 |
2011/12/19 | 12,140 | 12,150 | 11,920 | 12,080 | 215,200 |
2011/12/16 | 12,150 | 12,340 | 12,120 | 12,260 | 265,200 |
2011/12/15 | 12,230 | 12,310 | 12,020 | 12,060 | 298,700 |
2011/12/14 | 12,780 | 12,780 | 12,430 | 12,440 | 205,400 |
2011/12/13 | 12,650 | 12,880 | 12,600 | 12,780 | 238,100 |
2011/12/12 | 12,980 | 12,980 | 12,850 | 12,850 | 132,000 |
2011/12/09 | 12,580 | 12,790 | 12,580 | 12,680 | 305,000 |
2011/12/08 | 12,870 | 13,030 | 12,750 | 12,880 | 213,400 |
2011/12/07 | 12,800 | 12,880 | 12,680 | 12,860 | 196,800 |
2011/12/06 | 12,880 | 12,880 | 12,640 | 12,640 | 226,700 |
2011/12/05 | 13,150 | 13,180 | 12,790 | 12,880 | 265,600 |
2011/12/02 | 13,070 | 13,140 | 12,910 | 13,070 | 178,000 |
2011/12/01 | 12,850 | 13,190 | 12,760 | 13,100 | 414,200 |
2011/11/30 | 12,450 | 12,580 | 12,340 | 12,520 | 196,700 |
2011/11/29 | 12,570 | 12,600 | 12,410 | 12,560 | 199,300 |
2011/11/28 | 12,270 | 12,740 | 12,240 | 12,460 | 289,400 |
2011/11/25 | 12,120 | 12,210 | 12,020 | 12,120 | 195,000 |
2011/11/24 | 12,040 | 12,230 | 11,960 | 12,080 | 154,300 |
2011/11/22 | 11,930 | 12,320 | 11,920 | 12,220 | 255,300 |
2011/11/21 | 12,200 | 12,210 | 11,960 | 12,020 | 178,200 |
2011/11/18 | 12,150 | 12,310 | 12,120 | 12,260 | 164,900 |
2011/11/17 | 12,100 | 12,430 | 12,060 | 12,390 | 171,500 |
2011/11/16 | 12,050 | 12,400 | 12,030 | 12,130 | 211,000 |
2011/11/15 | 12,040 | 12,460 | 12,040 | 12,240 | 241,600 |
2011/11/14 | 12,250 | 12,300 | 12,050 | 12,150 | 130,200 |
2011/11/11 | 12,010 | 12,150 | 11,840 | 12,070 | 182,400 |
2011/11/10 | 11,370 | 12,070 | 11,310 | 11,860 | 428,800 |
2011/11/09 | 12,150 | 12,250 | 11,930 | 12,110 | 245,500 |
2011/11/08 | 12,380 | 12,430 | 12,110 | 12,180 | 204,100 |
2011/11/07 | 12,420 | 12,430 | 12,210 | 12,340 | 142,300 |
2011/11/04 | 12,140 | 12,470 | 12,080 | 12,430 | 184,200 |
2011/11/02 | 12,000 | 12,040 | 11,810 | 11,950 | 221,200 |
2011/11/01 | 12,200 | 12,390 | 12,110 | 12,250 | 202,000 |
2011/10/31 | 12,680 | 12,860 | 12,390 | 12,390 | 236,000 |
2011/10/28 | 13,070 | 13,150 | 12,750 | 12,820 | 208,200 |
2011/10/27 | 12,370 | 12,930 | 12,300 | 12,890 | 265,600 |
2011/10/26 | 12,010 | 12,590 | 11,970 | 12,420 | 274,700 |
2011/10/25 | 12,380 | 12,400 | 12,140 | 12,230 | 271,500 |
2011/10/24 | 12,190 | 12,440 | 12,190 | 12,400 | 237,100 |
2011/10/21 | 11,890 | 12,170 | 11,880 | 12,140 | 188,500 |
2011/10/20 | 12,110 | 12,130 | 11,720 | 11,880 | 219,000 |
2011/10/19 | 12,130 | 12,300 | 12,040 | 12,270 | 351,100 |
2011/10/18 | 11,810 | 12,100 | 11,530 | 12,040 | 313,800 |
2011/10/17 | 12,370 | 12,560 | 12,010 | 12,060 | 406,800 |
2011/10/14 | 12,150 | 12,310 | 12,090 | 12,150 | 380,400 |
2011/10/13 | 12,100 | 12,310 | 12,020 | 12,180 | 319,800 |
2011/10/12 | 11,750 | 11,930 | 11,570 | 11,870 | 239,300 |
2011/10/11 | 11,690 | 11,860 | 11,590 | 11,780 | 445,500 |
2011/10/07 | 11,250 | 11,740 | 11,250 | 11,590 | 380,900 |
2011/10/06 | 10,800 | 11,140 | 10,720 | 11,090 | 301,200 |
2011/10/05 | 10,840 | 10,900 | 10,570 | 10,640 | 322,800 |
2011/10/04 | 10,850 | 10,880 | 10,650 | 10,790 | 363,600 |
2011/10/03 | 11,370 | 11,370 | 10,830 | 11,060 | 365,300 |
2011/09/30 | 11,590 | 11,630 | 11,260 | 11,430 | 246,200 |
2011/09/29 | 11,250 | 11,560 | 11,210 | 11,560 | 243,500 |
2011/09/28 | 11,490 | 11,650 | 11,230 | 11,270 | 318,600 |
2011/09/27 | 11,100 | 11,380 | 11,070 | 11,380 | 256,300 |
2011/09/26 | 11,200 | 11,230 | 10,840 | 10,910 | 489,800 |
2011/09/22 | 11,040 | 11,170 | 10,900 | 11,090 | 359,600 |
2011/09/21 | 11,110 | 11,380 | 11,090 | 11,330 | 353,500 |
2011/09/20 | 11,170 | 11,170 | 10,800 | 11,110 | 524,800 |
2011/09/16 | 10,810 | 11,200 | 10,780 | 11,080 | 492,400 |
2011/09/15 | 10,640 | 10,730 | 10,510 | 10,570 | 322,700 |
2011/09/14 | 10,700 | 10,850 | 10,370 | 10,430 | 415,300 |
2011/09/13 | 10,270 | 10,560 | 10,230 | 10,530 | 294,700 |
2011/09/12 | 10,150 | 10,300 | 9,990 | 10,210 | 498,400 |
2011/09/09 | 10,830 | 10,860 | 10,370 | 10,430 | 475,400 |
2011/09/08 | 11,210 | 11,290 | 10,830 | 10,960 | 257,500 |
2011/09/07 | 11,000 | 11,090 | 10,880 | 11,040 | 241,400 |
2011/09/06 | 11,060 | 11,080 | 10,700 | 10,730 | 331,300 |
2011/09/05 | 11,500 | 11,510 | 11,070 | 11,130 | 493,900 |
2011/09/02 | 12,140 | 12,150 | 11,590 | 11,640 | 706,500 |
2011/09/01 | 12,340 | 12,430 | 12,200 | 12,380 | 346,600 |
2011/08/31 | 12,140 | 12,220 | 11,970 | 12,060 | 262,700 |
2011/08/30 | 12,250 | 12,360 | 12,190 | 12,240 | 305,100 |
2011/08/29 | 12,060 | 12,220 | 11,800 | 12,000 | 336,300 |
2011/08/26 | 11,770 | 12,100 | 11,770 | 12,100 | 442,000 |
2011/08/25 | 11,330 | 11,980 | 11,300 | 11,740 | 457,300 |
2011/08/24 | 11,540 | 11,670 | 11,040 | 11,120 | 364,800 |
2011/08/23 | 11,160 | 11,320 | 11,020 | 11,270 | 236,700 |
2011/08/22 | 11,170 | 11,400 | 11,030 | 11,070 | 293,200 |
2011/08/19 | 11,440 | 11,440 | 11,060 | 11,160 | 426,700 |
2011/08/18 | 12,050 | 12,050 | 11,550 | 11,740 | 345,500 |
2011/08/17 | 12,170 | 12,200 | 11,940 | 12,050 | 213,300 |
2011/08/16 | 12,140 | 12,250 | 12,120 | 12,210 | 157,500 |
2011/08/15 | 11,990 | 12,110 | 11,950 | 12,080 | 374,300 |
2011/08/12 | 11,920 | 12,250 | 11,870 | 11,980 | 592,100 |
2011/08/11 | 11,900 | 11,980 | 11,590 | 11,680 | 584,800 |
2011/08/10 | 12,740 | 13,020 | 12,010 | 12,140 | 537,300 |
2011/08/09 | 12,010 | 12,510 | 11,710 | 12,440 | 559,100 |
2011/08/08 | 12,460 | 12,520 | 12,240 | 12,290 | 326,200 |
2011/08/05 | 12,560 | 12,650 | 12,450 | 12,550 | 473,300 |
2011/08/04 | 13,360 | 13,380 | 12,930 | 12,930 | 466,900 |
2011/08/03 | 13,600 | 13,600 | 13,210 | 13,250 | 634,300 |
2011/08/02 | 14,390 | 14,390 | 13,890 | 14,010 | 487,100 |
2011/08/01 | 14,740 | 14,870 | 14,640 | 14,710 | 336,100 |
2011/07/29 | 14,340 | 14,540 | 14,190 | 14,190 | 269,900 |
2011/07/28 | 14,340 | 14,360 | 14,240 | 14,360 | 322,000 |
2011/07/27 | 14,410 | 14,570 | 14,210 | 14,570 | 204,900 |
2011/07/26 | 14,630 | 14,630 | 14,450 | 14,540 | 145,300 |
2011/07/25 | 14,630 | 14,690 | 14,510 | 14,530 | 133,500 |
2011/07/22 | 14,500 | 14,710 | 14,450 | 14,680 | 202,300 |
2011/07/21 | 14,430 | 14,440 | 14,310 | 14,380 | 103,600 |
2011/07/20 | 14,160 | 14,420 | 14,150 | 14,400 | 288,700 |
2011/07/19 | 14,330 | 14,370 | 14,010 | 14,030 | 330,100 |
2011/07/15 | 14,250 | 14,470 | 14,240 | 14,460 | 118,600 |
2011/07/14 | 14,470 | 14,500 | 14,290 | 14,290 | 191,400 |
2011/07/13 | 14,440 | 14,640 | 14,370 | 14,510 | 223,400 |
2011/07/12 | 14,570 | 14,590 | 14,280 | 14,450 | 196,700 |
2011/07/11 | 14,780 | 14,800 | 14,700 | 14,730 | 163,100 |
2011/07/08 | 14,750 | 14,850 | 14,680 | 14,820 | 173,600 |
2011/07/07 | 14,650 | 14,740 | 14,540 | 14,620 | 151,300 |
2011/07/06 | 14,600 | 14,730 | 14,520 | 14,720 | 240,000 |
2011/07/05 | 14,780 | 14,810 | 14,490 | 14,550 | 436,700 |
2011/07/04 | 14,760 | 15,090 | 14,720 | 14,880 | 504,900 |
2011/07/01 | 14,440 | 14,700 | 14,390 | 14,470 | 358,000 |
2011/06/30 | 14,320 | 14,450 | 14,240 | 14,440 | 358,500 |
2011/06/29 | 14,170 | 14,220 | 14,010 | 14,200 | 235,900 |
2011/06/28 | 13,960 | 14,050 | 13,900 | 13,970 | 150,300 |
2011/06/27 | 14,020 | 14,030 | 13,830 | 13,830 | 158,400 |
2011/06/24 | 13,890 | 14,070 | 13,740 | 14,070 | 272,700 |
2011/06/23 | 13,930 | 14,120 | 13,870 | 13,920 | 410,400 |
2011/06/22 | 13,720 | 13,920 | 13,660 | 13,920 | 232,900 |
2011/06/21 | 13,330 | 13,750 | 13,320 | 13,740 | 384,100 |
2011/06/20 | 13,300 | 13,370 | 13,140 | 13,180 | 166,400 |
2011/06/17 | 13,500 | 13,510 | 13,210 | 13,280 | 343,900 |
2011/06/16 | 13,430 | 13,750 | 13,420 | 13,670 | 640,400 |
2011/06/15 | 13,300 | 13,490 | 13,230 | 13,460 | 202,300 |
2011/06/14 | 13,120 | 13,250 | 12,960 | 13,240 | 263,900 |
2011/06/13 | 13,100 | 13,200 | 12,920 | 13,200 | 231,100 |
2011/06/10 | 13,230 | 13,340 | 13,230 | 13,320 | 424,200 |
2011/06/09 | 13,070 | 13,090 | 12,900 | 13,070 | 191,000 |
2011/06/08 | 12,990 | 13,090 | 12,910 | 13,060 | 262,100 |
2011/06/07 | 12,680 | 12,920 | 12,570 | 12,870 | 277,600 |
2011/06/06 | 12,840 | 12,850 | 12,710 | 12,770 | 245,600 |
2011/06/03 | 12,880 | 13,050 | 12,810 | 12,930 | 257,500 |
2011/06/02 | 12,800 | 12,940 | 12,710 | 12,910 | 356,100 |
2011/06/01 | 13,140 | 13,160 | 12,870 | 13,130 | 372,500 |
2011/05/31 | 12,820 | 13,050 | 12,820 | 13,040 | 321,100 |
2011/05/30 | 12,890 | 13,020 | 12,720 | 12,870 | 260,100 |
2011/05/27 | 12,870 | 12,930 | 12,750 | 12,750 | 247,000 |
2011/05/26 | 12,970 | 12,980 | 12,820 | 12,890 | 329,300 |
2011/05/25 | 12,850 | 12,940 | 12,730 | 12,780 | 217,800 |
2011/05/24 | 12,770 | 13,040 | 12,730 | 12,800 | 436,800 |
2011/05/23 | 13,290 | 13,290 | 12,820 | 12,910 | 546,700 |
2011/05/20 | 13,540 | 13,690 | 13,490 | 13,590 | 179,700 |
2011/05/19 | 13,840 | 13,850 | 13,480 | 13,500 | 325,400 |
2011/05/18 | 13,800 | 14,060 | 13,780 | 13,830 | 294,700 |
2011/05/17 | 13,670 | 13,780 | 13,510 | 13,720 | 201,500 |
2011/05/16 | 13,780 | 13,880 | 13,550 | 13,640 | 249,800 |
2011/05/13 | 13,780 | 14,010 | 13,470 | 13,990 | 340,000 |
2011/05/12 | 13,950 | 14,030 | 13,770 | 13,860 | 195,500 |
2011/05/11 | 14,160 | 14,180 | 14,000 | 14,030 | 139,100 |
2011/05/10 | 13,960 | 14,060 | 13,900 | 13,920 | 296,900 |
2011/05/09 | 14,220 | 14,230 | 13,860 | 13,950 | 328,300 |
2011/05/06 | 14,400 | 14,400 | 14,150 | 14,210 | 470,000 |
2011/05/02 | 14,800 | 14,870 | 14,620 | 14,680 | 219,100 |
2011/04/28 | 14,550 | 14,900 | 14,460 | 14,750 | 467,500 |
2011/04/27 | 13,970 | 14,390 | 13,960 | 14,370 | 471,000 |
2011/04/26 | 13,900 | 13,960 | 13,820 | 13,850 | 320,100 |
2011/04/25 | 14,200 | 14,330 | 13,910 | 14,010 | 146,000 |
2011/04/22 | 13,900 | 14,290 | 13,830 | 14,190 | 208,300 |
2011/04/21 | 13,860 | 14,030 | 13,820 | 14,010 | 207,900 |
2011/04/20 | 13,710 | 13,890 | 13,610 | 13,790 | 282,600 |
2011/04/19 | 13,560 | 13,620 | 13,500 | 13,580 | 262,500 |
2011/04/18 | 13,700 | 13,780 | 13,460 | 13,760 | 181,900 |
2011/04/15 | 13,580 | 13,780 | 13,480 | 13,710 | 228,100 |
2011/04/14 | 13,530 | 13,740 | 13,450 | 13,680 | 197,500 |
2011/04/13 | 13,300 | 13,670 | 13,280 | 13,630 | 276,400 |
2011/04/12 | 13,430 | 13,550 | 13,230 | 13,300 | 345,300 |
2011/04/11 | 13,530 | 13,740 | 13,500 | 13,560 | 185,900 |
2011/04/08 | 13,260 | 13,880 | 13,190 | 13,620 | 366,400 |
2011/04/07 | 13,150 | 13,390 | 13,100 | 13,250 | 211,700 |
2011/04/06 | 13,300 | 13,300 | 12,910 | 13,150 | 315,700 |
2011/04/05 | 13,490 | 13,500 | 12,970 | 13,040 | 284,100 |
2011/04/04 | 13,380 | 13,550 | 13,300 | 13,310 | 187,500 |
2011/04/01 | 13,760 | 13,760 | 13,260 | 13,270 | 205,800 |
2011/03/31 | 13,690 | 13,690 | 13,350 | 13,690 | 205,500 |
2011/03/30 | 13,330 | 13,590 | 13,260 | 13,570 | 182,600 |
2011/03/29 | 12,700 | 13,370 | 12,700 | 13,340 | 327,200 |
2011/03/28 | 13,120 | 13,140 | 12,850 | 13,080 | 223,400 |
2011/03/25 | 13,190 | 13,340 | 12,950 | 13,070 | 332,300 |
2011/03/24 | 13,290 | 13,360 | 13,110 | 13,180 | 412,500 |
2011/03/23 | 13,530 | 13,640 | 13,190 | 13,340 | 290,200 |
2011/03/22 | 13,860 | 13,860 | 13,400 | 13,720 | 335,000 |
2011/03/18 | 13,540 | 13,760 | 13,400 | 13,560 | 271,100 |
2011/03/17 | 13,250 | 13,540 | 12,840 | 13,280 | 778,200 |
2011/03/16 | 12,870 | 13,960 | 12,770 | 13,160 | 685,200 |
2011/03/15 | 12,540 | 12,580 | 11,710 | 11,870 | 823,400 |
2011/03/14 | 12,000 | 12,890 | 11,110 | 12,240 | 551,900 |
2011/03/11 | 13,800 | 13,830 | 13,610 | 13,630 | 330,600 |
2011/03/10 | 13,990 | 14,070 | 13,720 | 13,840 | 242,700 |
2011/03/09 | 14,280 | 14,320 | 14,090 | 14,180 | 250,900 |
2011/03/08 | 13,960 | 14,170 | 13,910 | 14,040 | 300,900 |
2011/03/07 | 14,120 | 14,140 | 13,830 | 13,970 | 307,200 |
2011/03/04 | 14,170 | 14,350 | 14,140 | 14,350 | 305,300 |
2011/03/03 | 13,940 | 14,150 | 13,930 | 14,080 | 284,300 |
2011/03/02 | 13,880 | 13,980 | 13,720 | 13,940 | 305,700 |
2011/03/01 | 13,870 | 14,060 | 13,810 | 14,030 | 352,000 |
2011/02/28 | 13,730 | 14,030 | 13,460 | 13,950 | 445,800 |
2011/02/25 | 13,650 | 13,800 | 13,440 | 13,700 | 430,700 |
2011/02/24 | 13,800 | 13,870 | 13,690 | 13,740 | 240,000 |
2011/02/23 | 14,020 | 14,340 | 14,020 | 14,040 | 220,500 |
2011/02/22 | 14,600 | 14,600 | 14,260 | 14,270 | 191,100 |
2011/02/21 | 14,560 | 14,720 | 14,430 | 14,660 | 203,800 |
2011/02/18 | 14,500 | 14,620 | 14,370 | 14,500 | 167,700 |
2011/02/17 | 14,540 | 14,660 | 14,400 | 14,480 | 255,900 |
2011/02/16 | 14,720 | 14,780 | 14,500 | 14,510 | 171,200 |
2011/02/15 | 14,540 | 14,740 | 14,500 | 14,710 | 245,700 |
2011/02/14 | 14,270 | 14,330 | 14,070 | 14,310 | 175,600 |
2011/02/10 | 14,180 | 14,180 | 13,970 | 14,040 | 274,900 |
2011/02/09 | 14,300 | 14,420 | 14,020 | 14,180 | 483,600 |
2011/02/08 | 14,850 | 14,890 | 14,590 | 14,740 | 290,500 |
2011/02/07 | 14,700 | 14,750 | 14,610 | 14,720 | 273,700 |
2011/02/04 | 14,400 | 14,600 | 14,320 | 14,590 | 297,500 |
2011/02/03 | 14,320 | 14,400 | 14,250 | 14,370 | 199,800 |
2011/02/02 | 14,350 | 14,450 | 14,330 | 14,410 | 313,900 |
2011/02/01 | 13,970 | 14,130 | 13,850 | 14,040 | 182,500 |
2011/01/31 | 13,850 | 14,080 | 13,680 | 13,890 | 322,300 |
2011/01/28 | 14,220 | 14,350 | 14,080 | 14,200 | 268,700 |
2011/01/27 | 13,790 | 14,310 | 13,790 | 14,210 | 410,400 |
2011/01/26 | 13,710 | 13,870 | 13,640 | 13,830 | 251,600 |
2011/01/25 | 13,430 | 13,810 | 13,300 | 13,750 | 468,500 |
2011/01/24 | 13,600 | 13,660 | 13,300 | 13,510 | 493,400 |
2011/01/21 | 14,370 | 14,390 | 13,530 | 13,590 | 605,200 |
2011/01/20 | 14,580 | 14,620 | 14,310 | 14,390 | 217,300 |
2011/01/19 | 14,420 | 14,710 | 14,360 | 14,710 | 216,700 |
2011/01/18 | 14,350 | 14,450 | 14,310 | 14,390 | 252,000 |
2011/01/17 | 14,640 | 14,640 | 14,350 | 14,350 | 172,200 |
2011/01/14 | 14,610 | 14,660 | 14,470 | 14,500 | 169,200 |
2011/01/13 | 14,800 | 14,800 | 14,490 | 14,670 | 225,400 |
2011/01/12 | 14,840 | 14,850 | 14,650 | 14,660 | 168,500 |
2011/01/11 | 14,730 | 14,810 | 14,650 | 14,750 | 287,600 |
2011/01/07 | 14,850 | 14,910 | 14,700 | 14,900 | 152,300 |
2011/01/06 | 14,480 | 14,850 | 14,450 | 14,850 | 450,400 |
2011/01/05 | 14,250 | 14,300 | 14,110 | 14,280 | 242,700 |
2011/01/04 | 14,210 | 14,390 | 14,120 | 14,280 | 254,600 |