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 |
---|---|---|---|---|---|
2016/12/30 | 27,900 | 27,990 | 27,685 | 27,905 | 230,700 |
2016/12/29 | 28,250 | 28,295 | 27,960 | 28,055 | 259,300 |
2016/12/28 | 28,150 | 28,465 | 28,120 | 28,455 | 300,000 |
2016/12/27 | 28,370 | 28,540 | 27,155 | 28,065 | 584,100 |
2016/12/26 | 28,300 | 28,550 | 28,110 | 28,145 | 213,800 |
2016/12/22 | 28,100 | 28,400 | 27,900 | 28,380 | 392,800 |
2016/12/21 | 28,500 | 28,900 | 28,450 | 28,530 | 367,900 |
2016/12/20 | 28,875 | 29,000 | 28,380 | 28,580 | 757,000 |
2016/12/19 | 28,140 | 28,385 | 27,915 | 28,375 | 511,100 |
2016/12/16 | 27,765 | 28,140 | 27,675 | 27,850 | 1,052,200 |
2016/12/15 | 27,055 | 27,865 | 26,935 | 27,420 | 1,563,000 |
2016/12/14 | 28,000 | 28,215 | 27,150 | 27,185 | 1,936,900 |
2016/12/13 | 26,550 | 28,570 | 26,355 | 28,460 | 2,133,700 |
2016/12/12 | 30,800 | 30,880 | 29,425 | 29,495 | 730,500 |
2016/12/09 | 30,330 | 30,860 | 30,010 | 30,790 | 435,300 |
2016/12/08 | 30,390 | 31,030 | 30,200 | 31,030 | 611,400 |
2016/12/07 | 30,490 | 30,560 | 29,270 | 29,325 | 635,900 |
2016/12/06 | 30,640 | 31,020 | 30,240 | 30,330 | 462,000 |
2016/12/05 | 29,950 | 30,300 | 29,240 | 30,030 | 404,100 |
2016/12/02 | 31,650 | 31,730 | 29,910 | 29,980 | 864,000 |
2016/12/01 | 32,600 | 32,880 | 32,030 | 32,240 | 386,800 |
2016/11/30 | 32,800 | 32,800 | 32,330 | 32,520 | 243,100 |
2016/11/29 | 32,600 | 32,990 | 32,510 | 32,800 | 185,400 |
2016/11/28 | 32,340 | 32,660 | 31,990 | 32,550 | 194,100 |
2016/11/25 | 32,500 | 32,840 | 32,300 | 32,490 | 260,200 |
2016/11/24 | 32,130 | 32,390 | 31,810 | 32,170 | 267,000 |
2016/11/22 | 31,660 | 31,730 | 31,280 | 31,480 | 201,300 |
2016/11/21 | 31,910 | 31,910 | 31,480 | 31,620 | 212,100 |
2016/11/18 | 32,230 | 32,300 | 31,670 | 31,750 | 225,400 |
2016/11/17 | 31,730 | 31,930 | 31,510 | 31,910 | 194,900 |
2016/11/16 | 32,900 | 32,910 | 31,360 | 31,860 | 373,000 |
2016/11/15 | 32,700 | 32,730 | 32,240 | 32,470 | 162,200 |
2016/11/14 | 32,450 | 32,800 | 32,170 | 32,470 | 222,000 |
2016/11/11 | 32,080 | 32,750 | 31,970 | 32,120 | 315,300 |
2016/11/10 | 31,890 | 32,020 | 31,000 | 31,590 | 402,500 |
2016/11/09 | 31,180 | 32,140 | 28,910 | 29,485 | 589,000 |
2016/11/08 | 30,720 | 30,720 | 30,170 | 30,480 | 188,300 |
2016/11/07 | 30,490 | 30,700 | 30,300 | 30,700 | 190,800 |
2016/11/04 | 29,575 | 29,790 | 29,050 | 29,710 | 230,600 |
2016/11/02 | 30,200 | 30,260 | 29,850 | 29,925 | 187,300 |
2016/11/01 | 30,410 | 30,660 | 30,340 | 30,580 | 178,800 |
2016/10/31 | 30,520 | 30,660 | 30,400 | 30,490 | 248,700 |
2016/10/28 | 30,750 | 30,870 | 30,530 | 30,740 | 217,200 |
2016/10/27 | 30,600 | 30,740 | 30,400 | 30,450 | 247,600 |
2016/10/26 | 30,390 | 30,790 | 30,180 | 30,660 | 171,000 |
2016/10/25 | 30,250 | 30,610 | 30,250 | 30,550 | 158,800 |
2016/10/24 | 30,250 | 30,420 | 30,070 | 30,250 | 162,400 |
2016/10/21 | 30,250 | 30,680 | 30,070 | 30,320 | 268,700 |
2016/10/20 | 29,680 | 30,260 | 29,600 | 30,120 | 185,400 |
2016/10/19 | 29,895 | 30,070 | 29,765 | 29,815 | 145,900 |
2016/10/18 | 29,785 | 29,995 | 29,640 | 29,985 | 202,300 |
2016/10/17 | 29,800 | 29,965 | 29,620 | 29,905 | 157,900 |
2016/10/14 | 29,405 | 29,685 | 29,210 | 29,595 | 163,100 |
2016/10/13 | 29,795 | 29,905 | 29,410 | 29,540 | 260,300 |
2016/10/12 | 29,200 | 29,700 | 29,200 | 29,360 | 266,400 |
2016/10/11 | 30,160 | 30,440 | 29,770 | 29,875 | 210,400 |
2016/10/07 | 29,805 | 29,805 | 29,650 | 29,760 | 154,400 |
2016/10/06 | 29,900 | 30,080 | 29,710 | 29,725 | 208,000 |
2016/10/05 | 29,715 | 29,950 | 29,555 | 29,670 | 192,100 |
2016/10/04 | 28,690 | 29,285 | 28,675 | 29,260 | 168,800 |
2016/10/03 | 29,140 | 29,140 | 28,720 | 28,805 | 171,100 |
2016/09/30 | 28,885 | 29,110 | 28,530 | 28,890 | 251,000 |
2016/09/29 | 29,270 | 29,560 | 29,060 | 29,360 | 153,200 |
2016/09/28 | 28,860 | 29,230 | 28,810 | 28,950 | 121,300 |
2016/09/27 | 28,300 | 29,195 | 28,200 | 29,160 | 228,700 |
2016/09/26 | 28,865 | 28,940 | 28,645 | 28,720 | 109,900 |
2016/09/23 | 28,995 | 29,105 | 28,690 | 29,040 | 180,700 |
2016/09/21 | 28,605 | 29,290 | 28,125 | 29,275 | 270,900 |
2016/09/20 | 28,330 | 28,940 | 28,260 | 28,590 | 207,200 |
2016/09/16 | 28,045 | 28,340 | 27,950 | 28,335 | 151,600 |
2016/09/15 | 28,000 | 28,400 | 27,975 | 28,140 | 178,000 |
2016/09/14 | 28,440 | 28,665 | 28,250 | 28,280 | 208,800 |
2016/09/13 | 28,700 | 28,875 | 28,530 | 28,710 | 246,000 |
2016/09/12 | 28,915 | 29,180 | 28,680 | 28,855 | 213,800 |
2016/09/09 | 29,475 | 29,950 | 29,305 | 29,750 | 217,700 |
2016/09/08 | 30,230 | 30,420 | 29,215 | 29,465 | 431,700 |
2016/09/07 | 28,600 | 28,790 | 28,275 | 28,725 | 146,500 |
2016/09/06 | 28,780 | 28,990 | 28,550 | 28,910 | 98,900 |
2016/09/05 | 29,055 | 29,205 | 28,670 | 28,695 | 138,200 |
2016/09/02 | 28,650 | 28,680 | 28,300 | 28,565 | 124,800 |
2016/09/01 | 28,940 | 28,980 | 28,455 | 28,650 | 209,800 |
2016/08/31 | 28,780 | 29,560 | 28,715 | 29,140 | 312,200 |
2016/08/30 | 28,140 | 28,445 | 28,090 | 28,345 | 192,400 |
2016/08/29 | 27,500 | 28,130 | 27,365 | 28,035 | 188,900 |
2016/08/26 | 27,175 | 27,175 | 26,630 | 26,695 | 199,500 |
2016/08/25 | 27,605 | 27,665 | 26,935 | 27,175 | 291,400 |
2016/08/24 | 27,990 | 28,000 | 27,540 | 27,750 | 188,800 |
2016/08/23 | 28,090 | 28,090 | 27,500 | 27,545 | 188,900 |
2016/08/22 | 28,400 | 28,485 | 28,010 | 28,345 | 274,500 |
2016/08/19 | 28,050 | 28,395 | 27,960 | 28,120 | 221,300 |
2016/08/18 | 28,090 | 28,215 | 27,635 | 27,635 | 212,400 |
2016/08/17 | 28,150 | 28,495 | 28,055 | 28,440 | 187,600 |
2016/08/16 | 28,685 | 28,880 | 28,225 | 28,240 | 186,200 |
2016/08/15 | 28,650 | 28,940 | 28,600 | 28,610 | 129,400 |
2016/08/12 | 28,620 | 28,855 | 28,295 | 28,770 | 192,900 |
2016/08/10 | 28,450 | 28,795 | 28,090 | 28,140 | 259,600 |
2016/08/09 | 28,135 | 28,490 | 27,850 | 28,415 | 277,300 |
2016/08/08 | 27,920 | 28,210 | 27,425 | 28,210 | 428,900 |
2016/08/05 | 25,950 | 26,400 | 25,950 | 26,090 | 253,000 |
2016/08/04 | 25,660 | 25,930 | 25,405 | 25,840 | 226,500 |
2016/08/03 | 25,740 | 26,220 | 25,630 | 25,660 | 229,200 |
2016/08/02 | 26,360 | 26,935 | 26,315 | 26,470 | 158,500 |
2016/08/01 | 26,685 | 27,300 | 26,325 | 27,015 | 134,900 |
2016/07/29 | 27,520 | 27,530 | 26,370 | 27,185 | 302,400 |
2016/07/28 | 27,000 | 27,520 | 27,000 | 27,430 | 360,400 |
2016/07/27 | 26,750 | 27,490 | 26,545 | 27,280 | 465,500 |
2016/07/26 | 26,535 | 26,660 | 26,305 | 26,450 | 315,600 |
2016/07/25 | 26,255 | 26,900 | 26,215 | 26,660 | 412,700 |
2016/07/22 | 25,700 | 26,080 | 25,590 | 25,765 | 244,000 |
2016/07/21 | 26,510 | 26,805 | 26,215 | 26,300 | 291,200 |
2016/07/20 | 25,810 | 26,090 | 25,705 | 26,010 | 220,500 |
2016/07/19 | 26,875 | 26,875 | 25,695 | 26,075 | 279,200 |
2016/07/15 | 25,870 | 26,020 | 25,625 | 25,875 | 417,300 |
2016/07/14 | 25,600 | 25,815 | 25,385 | 25,585 | 173,200 |
2016/07/13 | 26,100 | 26,390 | 25,480 | 25,550 | 321,700 |
2016/07/12 | 24,645 | 25,385 | 24,630 | 25,060 | 232,900 |
2016/07/11 | 23,970 | 24,480 | 23,855 | 24,260 | 228,900 |
2016/07/08 | 23,550 | 23,800 | 23,185 | 23,200 | 184,900 |
2016/07/07 | 23,835 | 24,120 | 23,460 | 23,470 | 174,100 |
2016/07/06 | 23,700 | 23,820 | 23,475 | 23,700 | 378,300 |
2016/07/05 | 24,720 | 24,855 | 23,980 | 24,105 | 245,200 |
2016/07/04 | 24,550 | 24,975 | 24,500 | 24,940 | 172,600 |
2016/07/01 | 25,060 | 25,250 | 24,800 | 24,855 | 136,300 |
2016/06/30 | 25,075 | 25,360 | 24,905 | 24,905 | 231,200 |
2016/06/29 | 24,910 | 25,215 | 24,640 | 25,140 | 168,000 |
2016/06/28 | 24,080 | 24,755 | 23,975 | 24,530 | 193,100 |
2016/06/27 | 24,360 | 24,500 | 24,030 | 24,450 | 186,100 |
2016/06/24 | 26,905 | 27,100 | 23,800 | 24,090 | 298,900 |
2016/06/23 | 26,080 | 26,775 | 25,900 | 26,735 | 129,800 |
2016/06/22 | 26,500 | 26,500 | 25,945 | 26,080 | 144,700 |
2016/06/21 | 25,945 | 26,670 | 25,830 | 26,575 | 160,500 |
2016/06/20 | 26,350 | 26,625 | 26,225 | 26,340 | 188,700 |
2016/06/17 | 25,785 | 26,010 | 25,715 | 25,850 | 150,300 |
2016/06/16 | 26,025 | 26,295 | 25,460 | 25,550 | 261,800 |
2016/06/15 | 26,000 | 26,475 | 25,960 | 26,180 | 222,000 |
2016/06/14 | 26,000 | 26,200 | 25,900 | 25,940 | 276,400 |
2016/06/13 | 26,385 | 26,580 | 26,040 | 26,040 | 215,800 |
2016/06/10 | 27,000 | 27,120 | 26,580 | 26,885 | 225,400 |
2016/06/09 | 27,525 | 27,600 | 26,850 | 27,015 | 153,500 |
2016/06/08 | 27,120 | 27,590 | 27,080 | 27,530 | 180,500 |
2016/06/07 | 26,905 | 27,280 | 26,755 | 27,055 | 149,700 |
2016/06/06 | 26,710 | 26,940 | 26,605 | 26,870 | 158,600 |
2016/06/03 | 27,570 | 27,800 | 27,260 | 27,385 | 123,300 |
2016/06/02 | 27,850 | 28,090 | 27,420 | 27,430 | 212,900 |
2016/06/01 | 27,930 | 28,565 | 27,825 | 28,240 | 235,400 |
2016/05/31 | 27,725 | 28,265 | 27,610 | 28,250 | 352,100 |
2016/05/30 | 27,550 | 27,775 | 27,195 | 27,715 | 135,100 |
2016/05/27 | 27,210 | 27,370 | 26,950 | 27,175 | 91,200 |
2016/05/26 | 27,360 | 27,500 | 26,965 | 27,045 | 126,200 |
2016/05/25 | 27,300 | 27,350 | 26,855 | 27,060 | 115,400 |
2016/05/24 | 26,970 | 27,000 | 26,565 | 26,610 | 111,900 |
2016/05/23 | 26,840 | 27,085 | 26,500 | 27,085 | 146,700 |
2016/05/20 | 26,800 | 27,195 | 26,365 | 27,090 | 168,700 |
2016/05/19 | 27,370 | 27,440 | 26,615 | 26,820 | 159,800 |
2016/05/18 | 27,370 | 27,570 | 26,950 | 27,090 | 259,300 |
2016/05/17 | 27,380 | 27,570 | 27,070 | 27,510 | 296,800 |
2016/05/16 | 26,095 | 27,315 | 25,835 | 26,940 | 221,700 |
2016/05/13 | 27,360 | 27,620 | 25,610 | 26,240 | 339,300 |
2016/05/12 | 26,950 | 27,425 | 26,700 | 27,295 | 145,000 |
2016/05/11 | 27,500 | 27,690 | 27,195 | 27,350 | 164,300 |
2016/05/10 | 26,400 | 27,165 | 26,235 | 27,045 | 199,600 |
2016/05/09 | 26,350 | 26,725 | 26,240 | 26,325 | 190,400 |
2016/05/06 | 26,350 | 26,575 | 25,975 | 26,240 | 301,900 |
2016/05/02 | 26,000 | 26,345 | 25,770 | 25,965 | 300,000 |
2016/04/28 | 28,950 | 29,195 | 27,155 | 27,345 | 385,200 |
2016/04/27 | 28,755 | 28,800 | 28,345 | 28,680 | 288,100 |
2016/04/26 | 28,770 | 28,860 | 28,500 | 28,760 | 203,400 |
2016/04/25 | 28,750 | 28,980 | 28,320 | 28,645 | 232,600 |
2016/04/22 | 28,000 | 28,790 | 27,915 | 28,740 | 307,400 |
2016/04/21 | 28,390 | 28,415 | 27,550 | 28,220 | 261,600 |
2016/04/20 | 27,885 | 28,050 | 27,710 | 27,760 | 276,900 |
2016/04/19 | 26,935 | 27,350 | 26,925 | 27,205 | 144,200 |
2016/04/18 | 25,910 | 26,450 | 25,910 | 26,185 | 167,600 |
2016/04/15 | 27,100 | 27,665 | 26,950 | 27,130 | 126,200 |
2016/04/14 | 27,445 | 27,620 | 27,260 | 27,605 | 280,500 |
2016/04/13 | 26,265 | 26,970 | 26,185 | 26,805 | 249,300 |
2016/04/12 | 24,860 | 25,835 | 24,610 | 25,770 | 220,500 |
2016/04/11 | 24,610 | 24,905 | 24,290 | 24,835 | 182,100 |
2016/04/08 | 24,020 | 25,280 | 23,905 | 24,920 | 333,800 |
2016/04/07 | 24,025 | 24,520 | 23,910 | 24,175 | 275,900 |
2016/04/06 | 24,370 | 24,685 | 24,230 | 24,420 | 188,700 |
2016/04/05 | 25,100 | 25,310 | 24,205 | 24,250 | 373,300 |
2016/04/04 | 25,000 | 25,400 | 25,000 | 25,285 | 381,000 |
2016/04/01 | 26,140 | 26,200 | 24,755 | 24,915 | 348,600 |
2016/03/31 | 26,500 | 26,810 | 26,060 | 26,140 | 275,300 |
2016/03/30 | 26,680 | 26,810 | 26,415 | 26,450 | 224,300 |
2016/03/29 | 26,310 | 26,680 | 26,210 | 26,600 | 225,400 |
2016/03/28 | 26,395 | 26,880 | 26,255 | 26,800 | 287,800 |
2016/03/25 | 25,110 | 26,240 | 24,735 | 26,095 | 412,500 |
2016/03/24 | 25,890 | 25,955 | 25,360 | 25,400 | 410,500 |
2016/03/23 | 26,785 | 26,950 | 26,040 | 26,125 | 284,500 |
2016/03/22 | 26,600 | 27,210 | 26,520 | 27,015 | 227,100 |
2016/03/18 | 26,810 | 27,005 | 26,270 | 26,595 | 274,300 |
2016/03/17 | 27,175 | 27,680 | 26,825 | 27,120 | 223,300 |
2016/03/16 | 27,000 | 27,340 | 26,810 | 26,950 | 217,500 |
2016/03/15 | 27,635 | 27,805 | 27,285 | 27,430 | 157,700 |
2016/03/14 | 27,800 | 28,140 | 27,650 | 27,840 | 215,900 |
2016/03/11 | 27,025 | 27,450 | 26,570 | 27,300 | 295,100 |
2016/03/10 | 27,260 | 27,645 | 27,200 | 27,525 | 192,500 |
2016/03/09 | 26,600 | 27,235 | 26,205 | 27,095 | 345,500 |
2016/03/08 | 27,640 | 28,430 | 26,465 | 27,430 | 353,300 |
2016/03/07 | 27,625 | 27,775 | 27,285 | 27,610 | 316,100 |
2016/03/04 | 27,395 | 28,155 | 27,180 | 28,125 | 299,400 |
2016/03/03 | 27,090 | 27,490 | 26,800 | 27,460 | 279,400 |
2016/03/02 | 25,990 | 27,215 | 25,910 | 27,090 | 334,300 |
2016/03/01 | 25,975 | 26,125 | 24,905 | 25,495 | 368,500 |
2016/02/29 | 27,225 | 27,280 | 26,130 | 26,130 | 226,800 |
2016/02/26 | 26,610 | 27,195 | 26,610 | 26,850 | 190,300 |
2016/02/25 | 26,430 | 26,775 | 25,930 | 26,300 | 286,900 |
2016/02/24 | 26,835 | 26,835 | 26,175 | 26,380 | 255,800 |
2016/02/23 | 27,600 | 28,040 | 27,030 | 27,135 | 210,500 |
2016/02/22 | 27,100 | 27,690 | 26,970 | 27,365 | 255,100 |
2016/02/19 | 28,080 | 28,200 | 27,120 | 27,505 | 306,700 |
2016/02/18 | 27,780 | 29,145 | 27,610 | 28,370 | 587,400 |
2016/02/17 | 27,100 | 27,605 | 26,240 | 26,555 | 441,200 |
2016/02/16 | 26,620 | 27,670 | 26,360 | 27,255 | 337,000 |
2016/02/15 | 25,765 | 27,390 | 25,505 | 27,120 | 400,400 |
2016/02/12 | 24,730 | 25,185 | 23,840 | 24,540 | 637,500 |
2016/02/10 | 27,460 | 27,515 | 24,430 | 25,155 | 873,700 |
2016/02/09 | 23,895 | 24,260 | 23,010 | 23,460 | 217,800 |
2016/02/08 | 24,400 | 25,310 | 24,160 | 25,085 | 247,600 |
2016/02/05 | 24,750 | 25,575 | 24,730 | 25,075 | 266,500 |
2016/02/04 | 24,810 | 25,580 | 24,635 | 25,250 | 378,000 |
2016/02/03 | 26,950 | 27,050 | 25,180 | 25,335 | 402,300 |
2016/02/02 | 27,085 | 27,520 | 27,045 | 27,265 | 158,000 |
2016/02/01 | 27,445 | 27,580 | 26,955 | 27,495 | 382,200 |
2016/01/29 | 24,620 | 26,955 | 24,575 | 26,720 | 576,500 |
2016/01/28 | 27,300 | 27,515 | 26,970 | 27,120 | 169,400 |
2016/01/27 | 27,485 | 27,930 | 27,345 | 27,650 | 210,100 |
2016/01/26 | 26,915 | 26,975 | 26,465 | 26,485 | 178,100 |
2016/01/25 | 27,800 | 27,875 | 27,055 | 27,415 | 297,800 |
2016/01/22 | 26,140 | 27,090 | 25,990 | 27,020 | 318,500 |
2016/01/21 | 26,005 | 26,305 | 25,050 | 25,075 | 438,300 |
2016/01/20 | 27,095 | 27,220 | 25,895 | 25,925 | 367,000 |
2016/01/19 | 27,305 | 27,580 | 26,995 | 27,415 | 279,500 |
2016/01/18 | 26,650 | 27,485 | 26,585 | 27,310 | 186,800 |
2016/01/15 | 28,200 | 28,470 | 27,450 | 27,565 | 259,700 |
2016/01/14 | 27,870 | 28,010 | 27,545 | 27,760 | 342,300 |
2016/01/13 | 28,525 | 29,250 | 28,475 | 29,095 | 308,300 |
2016/01/12 | 28,165 | 28,280 | 27,525 | 27,525 | 386,700 |
2016/01/08 | 28,450 | 29,140 | 28,340 | 28,740 | 309,300 |
2016/01/07 | 29,700 | 29,795 | 28,380 | 28,425 | 376,000 |
2016/01/06 | 30,940 | 30,970 | 29,685 | 30,060 | 175,500 |
2016/01/05 | 30,790 | 31,350 | 30,630 | 30,650 | 159,800 |
2016/01/04 | 31,780 | 31,830 | 30,860 | 30,970 | 125,700 |