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 |
|---|---|---|---|---|---|
| 2022/12/30 | 56,240 | 56,620 | 55,550 | 55,580 | 129,800 |
| 2022/12/29 | 55,730 | 55,940 | 55,400 | 55,850 | 103,500 |
| 2022/12/28 | 56,140 | 56,340 | 55,560 | 56,340 | 132,800 |
| 2022/12/27 | 57,520 | 57,690 | 56,170 | 56,290 | 101,000 |
| 2022/12/26 | 55,990 | 56,830 | 55,990 | 56,820 | 99,600 |
| 2022/12/23 | 56,800 | 56,800 | 55,980 | 56,320 | 175,900 |
| 2022/12/22 | 58,190 | 58,610 | 57,490 | 57,540 | 148,200 |
| 2022/12/21 | 58,310 | 58,320 | 57,400 | 57,550 | 182,800 |
| 2022/12/20 | 60,080 | 60,290 | 57,760 | 58,320 | 199,600 |
| 2022/12/19 | 59,900 | 60,280 | 59,610 | 59,860 | 149,700 |
| 2022/12/16 | 60,200 | 60,560 | 59,980 | 60,290 | 194,800 |
| 2022/12/15 | 62,100 | 62,100 | 61,560 | 61,560 | 243,800 |
| 2022/12/14 | 62,670 | 63,310 | 62,510 | 63,080 | 119,000 |
| 2022/12/13 | 63,130 | 63,440 | 62,510 | 62,650 | 118,500 |
| 2022/12/12 | 62,330 | 62,930 | 62,200 | 62,610 | 87,100 |
| 2022/12/09 | 62,000 | 63,080 | 61,930 | 62,930 | 179,500 |
| 2022/12/08 | 61,130 | 61,900 | 60,860 | 61,710 | 205,400 |
| 2022/12/07 | 61,900 | 62,200 | 61,310 | 61,310 | 171,800 |
| 2022/12/06 | 62,200 | 62,860 | 62,030 | 62,710 | 176,800 |
| 2022/12/05 | 62,000 | 63,100 | 61,800 | 63,040 | 211,200 |
| 2022/12/02 | 62,100 | 62,440 | 61,490 | 61,950 | 219,100 |
| 2022/12/01 | 63,290 | 63,360 | 62,510 | 63,080 | 222,600 |
| 2022/11/30 | 62,000 | 62,350 | 61,630 | 61,760 | 333,200 |
| 2022/11/29 | 62,700 | 63,170 | 62,180 | 63,170 | 252,400 |
| 2022/11/28 | 64,800 | 64,840 | 64,100 | 64,260 | 145,300 |
| 2022/11/25 | 65,180 | 65,620 | 64,910 | 65,170 | 105,300 |
| 2022/11/24 | 65,930 | 66,170 | 65,720 | 65,850 | 192,200 |
| 2022/11/22 | 63,850 | 65,150 | 63,710 | 64,870 | 191,200 |
| 2022/11/21 | 64,010 | 64,340 | 63,540 | 64,240 | 123,300 |
| 2022/11/18 | 64,080 | 64,520 | 63,620 | 63,930 | 141,400 |
| 2022/11/17 | 64,600 | 65,030 | 63,710 | 64,070 | 170,900 |
| 2022/11/16 | 64,820 | 65,760 | 64,440 | 65,260 | 215,700 |
| 2022/11/15 | 65,320 | 66,060 | 64,400 | 65,190 | 431,800 |
| 2022/11/14 | 68,500 | 68,700 | 67,190 | 67,930 | 480,400 |
| 2022/11/11 | 65,000 | 66,800 | 64,850 | 66,660 | 402,100 |
| 2022/11/10 | 62,100 | 62,420 | 61,910 | 62,180 | 130,200 |
| 2022/11/09 | 62,800 | 63,440 | 62,680 | 62,920 | 187,200 |
| 2022/11/08 | 61,510 | 62,420 | 61,260 | 62,420 | 181,600 |
| 2022/11/07 | 60,170 | 61,380 | 59,880 | 60,990 | 191,800 |
| 2022/11/04 | 59,300 | 59,610 | 58,660 | 59,430 | 227,000 |
| 2022/11/02 | 60,780 | 61,030 | 60,290 | 60,560 | 191,400 |
| 2022/11/01 | 60,350 | 61,820 | 60,180 | 61,780 | 282,200 |
| 2022/10/31 | 58,900 | 60,120 | 58,700 | 60,120 | 282,300 |
| 2022/10/28 | 57,490 | 58,080 | 56,710 | 57,610 | 384,100 |
| 2022/10/27 | 58,690 | 59,600 | 58,410 | 58,930 | 297,700 |
| 2022/10/26 | 59,230 | 59,460 | 58,250 | 58,380 | 227,900 |
| 2022/10/25 | 59,490 | 59,490 | 58,630 | 58,840 | 188,800 |
| 2022/10/24 | 58,570 | 60,000 | 58,280 | 58,940 | 239,400 |
| 2022/10/21 | 58,220 | 58,220 | 57,500 | 57,580 | 234,000 |
| 2022/10/20 | 58,730 | 58,730 | 57,720 | 58,220 | 225,800 |
| 2022/10/19 | 58,990 | 59,980 | 58,840 | 59,330 | 217,300 |
| 2022/10/18 | 59,180 | 59,220 | 58,000 | 58,800 | 203,200 |
| 2022/10/17 | 58,110 | 58,320 | 57,750 | 58,190 | 225,800 |
| 2022/10/14 | 59,950 | 60,150 | 58,940 | 59,370 | 268,400 |
| 2022/10/13 | 59,500 | 59,510 | 58,230 | 58,230 | 278,100 |
| 2022/10/12 | 59,500 | 60,050 | 59,020 | 59,500 | 295,200 |
| 2022/10/11 | 60,740 | 60,850 | 59,100 | 59,380 | 547,400 |
| 2022/10/07 | 62,870 | 64,010 | 62,550 | 63,650 | 225,700 |
| 2022/10/06 | 62,880 | 64,330 | 62,800 | 64,220 | 252,600 |
| 2022/10/05 | 62,910 | 63,850 | 62,510 | 63,430 | 344,900 |
| 2022/10/04 | 61,010 | 62,670 | 60,800 | 62,230 | 412,400 |
| 2022/10/03 | 57,830 | 60,360 | 57,740 | 59,790 | 383,700 |
| 2022/09/30 | 59,440 | 59,700 | 57,710 | 58,220 | 2,344,200 |
| 2022/09/29 | 60,510 | 60,700 | 59,180 | 59,870 | 457,500 |
| 2022/09/28 | 60,380 | 61,210 | 59,120 | 59,960 | 352,300 |
| 2022/09/27 | 60,890 | 61,540 | 60,330 | 60,700 | 309,100 |
| 2022/09/26 | 61,310 | 61,640 | 60,640 | 60,640 | 265,400 |
| 2022/09/22 | 62,000 | 62,580 | 61,770 | 62,570 | 287,200 |
| 2022/09/21 | 62,550 | 63,480 | 62,450 | 62,740 | 250,100 |
| 2022/09/20 | 63,920 | 64,760 | 62,980 | 63,200 | 413,100 |
| 2022/09/16 | 64,480 | 64,620 | 63,540 | 63,800 | 315,800 |
| 2022/09/15 | 66,200 | 66,590 | 65,420 | 65,620 | 288,900 |
| 2022/09/14 | 66,370 | 67,950 | 66,360 | 66,540 | 286,800 |
| 2022/09/13 | 68,680 | 69,000 | 67,720 | 69,000 | 185,300 |
| 2022/09/12 | 68,650 | 69,340 | 68,360 | 68,590 | 226,200 |
| 2022/09/09 | 67,980 | 68,090 | 67,150 | 67,680 | 233,100 |
| 2022/09/08 | 65,800 | 67,270 | 65,510 | 67,260 | 302,600 |
| 2022/09/07 | 65,040 | 65,650 | 64,240 | 65,300 | 345,400 |
| 2022/09/06 | 66,400 | 67,210 | 64,730 | 64,890 | 488,900 |
| 2022/09/05 | 64,900 | 66,600 | 64,900 | 66,320 | 174,200 |
| 2022/09/02 | 65,320 | 65,430 | 64,730 | 65,230 | 185,100 |
| 2022/09/01 | 66,300 | 66,300 | 65,170 | 65,420 | 174,000 |
| 2022/08/31 | 65,860 | 66,620 | 65,800 | 66,600 | 168,100 |
| 2022/08/30 | 65,710 | 66,850 | 65,700 | 66,640 | 197,500 |
| 2022/08/29 | 64,730 | 64,820 | 64,050 | 64,620 | 169,100 |
| 2022/08/26 | 67,350 | 67,880 | 67,330 | 67,330 | 116,000 |
| 2022/08/25 | 66,490 | 67,170 | 66,060 | 66,780 | 177,200 |
| 2022/08/24 | 66,850 | 68,150 | 66,620 | 67,490 | 188,800 |
| 2022/08/23 | 66,690 | 67,190 | 66,150 | 66,790 | 133,500 |
| 2022/08/22 | 66,520 | 67,220 | 66,340 | 67,060 | 87,400 |
| 2022/08/19 | 68,170 | 68,300 | 67,360 | 67,450 | 131,700 |
| 2022/08/18 | 67,620 | 67,890 | 67,160 | 67,330 | 177,600 |
| 2022/08/17 | 67,710 | 68,640 | 66,800 | 68,560 | 249,200 |
| 2022/08/16 | 68,450 | 68,630 | 67,860 | 68,250 | 188,700 |
| 2022/08/15 | 68,500 | 69,400 | 68,500 | 69,400 | 134,300 |
| 2022/08/12 | 67,890 | 68,380 | 65,980 | 68,380 | 357,900 |
| 2022/08/10 | 65,140 | 65,690 | 64,250 | 65,690 | 175,800 |
| 2022/08/09 | 67,360 | 67,700 | 65,870 | 66,170 | 165,100 |
| 2022/08/08 | 66,940 | 67,150 | 65,980 | 66,950 | 134,200 |
| 2022/08/05 | 66,570 | 67,870 | 66,420 | 67,490 | 165,900 |
| 2022/08/04 | 66,500 | 66,650 | 64,980 | 66,530 | 238,100 |
| 2022/08/03 | 65,290 | 66,280 | 65,180 | 66,150 | 133,300 |
| 2022/08/02 | 66,470 | 66,850 | 65,070 | 65,100 | 196,000 |
| 2022/08/01 | 65,410 | 67,350 | 65,410 | 67,320 | 159,100 |
| 2022/07/29 | 65,300 | 66,000 | 64,940 | 65,410 | 148,600 |
| 2022/07/28 | 66,200 | 66,250 | 64,580 | 65,060 | 217,900 |
| 2022/07/27 | 63,200 | 65,130 | 63,200 | 64,900 | 152,000 |
| 2022/07/26 | 63,380 | 64,110 | 63,110 | 63,890 | 144,100 |
| 2022/07/25 | 63,700 | 64,240 | 63,230 | 63,410 | 178,400 |
| 2022/07/22 | 64,570 | 65,250 | 64,470 | 64,900 | 163,700 |
| 2022/07/21 | 64,230 | 64,770 | 63,440 | 64,370 | 178,700 |
| 2022/07/20 | 62,760 | 64,300 | 62,620 | 64,240 | 275,100 |
| 2022/07/19 | 60,540 | 61,710 | 60,050 | 61,630 | 191,300 |
| 2022/07/15 | 59,700 | 60,480 | 58,860 | 60,300 | 183,400 |
| 2022/07/14 | 58,030 | 59,760 | 57,820 | 59,740 | 190,900 |
| 2022/07/13 | 59,000 | 59,890 | 58,310 | 58,680 | 239,000 |
| 2022/07/12 | 61,400 | 61,450 | 57,950 | 58,550 | 413,200 |
| 2022/07/11 | 62,590 | 63,730 | 61,640 | 62,400 | 204,700 |
| 2022/07/08 | 61,950 | 62,880 | 61,690 | 62,240 | 323,400 |
| 2022/07/07 | 60,140 | 60,830 | 59,330 | 60,740 | 292,700 |
| 2022/07/06 | 60,610 | 60,830 | 59,920 | 60,400 | 198,100 |
| 2022/07/05 | 60,480 | 60,700 | 60,000 | 60,430 | 128,700 |
| 2022/07/04 | 59,550 | 60,480 | 59,300 | 59,910 | 194,600 |
| 2022/07/01 | 61,080 | 61,330 | 58,850 | 59,250 | 246,800 |
| 2022/06/30 | 61,080 | 61,320 | 60,210 | 60,470 | 202,500 |
| 2022/06/29 | 62,100 | 63,030 | 61,010 | 61,350 | 361,400 |
| 2022/06/28 | 62,340 | 63,610 | 62,010 | 63,600 | 220,100 |
| 2022/06/27 | 60,900 | 62,590 | 60,860 | 62,570 | 191,000 |
| 2022/06/24 | 58,500 | 59,890 | 58,320 | 59,830 | 182,800 |
| 2022/06/23 | 58,740 | 60,150 | 58,570 | 59,000 | 193,500 |
| 2022/06/22 | 61,250 | 61,460 | 58,900 | 59,010 | 226,000 |
| 2022/06/21 | 60,220 | 60,850 | 59,450 | 60,370 | 184,400 |
| 2022/06/20 | 61,500 | 61,510 | 58,740 | 59,220 | 158,300 |
| 2022/06/17 | 59,890 | 61,040 | 59,430 | 60,740 | 305,500 |
| 2022/06/16 | 62,100 | 63,170 | 61,570 | 61,640 | 279,700 |
| 2022/06/15 | 62,840 | 63,000 | 60,730 | 60,730 | 315,200 |
| 2022/06/14 | 63,670 | 63,810 | 62,360 | 63,380 | 290,500 |
| 2022/06/13 | 66,900 | 67,100 | 64,610 | 64,610 | 344,300 |
| 2022/06/10 | 70,200 | 70,380 | 69,320 | 69,600 | 253,900 |
| 2022/06/09 | 71,250 | 72,150 | 70,730 | 71,270 | 187,800 |
| 2022/06/08 | 70,860 | 71,970 | 70,760 | 71,290 | 208,700 |
| 2022/06/07 | 69,210 | 70,600 | 69,190 | 69,980 | 159,900 |
| 2022/06/06 | 68,310 | 69,440 | 68,140 | 69,180 | 103,900 |
| 2022/06/03 | 68,480 | 69,290 | 68,260 | 68,940 | 142,700 |
| 2022/06/02 | 67,740 | 68,550 | 66,750 | 68,160 | 157,600 |
| 2022/06/01 | 66,560 | 68,000 | 66,190 | 67,860 | 156,300 |
| 2022/05/31 | 66,000 | 66,610 | 65,620 | 66,610 | 208,600 |
| 2022/05/30 | 65,750 | 66,680 | 65,290 | 66,420 | 347,200 |
| 2022/05/27 | 66,130 | 66,230 | 64,280 | 64,350 | 181,600 |
| 2022/05/26 | 66,270 | 66,410 | 64,870 | 64,920 | 178,900 |
| 2022/05/25 | 66,080 | 66,570 | 65,510 | 66,250 | 194,300 |
| 2022/05/24 | 66,820 | 67,050 | 66,230 | 66,570 | 139,900 |
| 2022/05/23 | 66,580 | 66,820 | 66,100 | 66,660 | 143,600 |
| 2022/05/20 | 66,100 | 66,590 | 65,290 | 65,980 | 176,200 |
| 2022/05/19 | 64,380 | 65,800 | 64,250 | 65,790 | 209,600 |
| 2022/05/18 | 66,040 | 66,840 | 65,520 | 65,970 | 298,000 |
| 2022/05/17 | 62,940 | 64,120 | 62,430 | 64,040 | 175,800 |
| 2022/05/16 | 62,840 | 65,070 | 62,670 | 63,380 | 272,200 |
| 2022/05/13 | 60,360 | 62,100 | 60,260 | 60,840 | 271,500 |
| 2022/05/12 | 60,470 | 61,040 | 59,550 | 60,110 | 157,400 |
| 2022/05/11 | 60,980 | 61,860 | 60,580 | 61,150 | 134,800 |
| 2022/05/10 | 60,780 | 61,990 | 59,830 | 61,550 | 211,200 |
| 2022/05/09 | 61,910 | 62,530 | 61,550 | 61,620 | 173,500 |
| 2022/05/06 | 62,320 | 63,050 | 61,430 | 62,910 | 168,500 |
| 2022/05/02 | 65,700 | 65,900 | 62,590 | 62,890 | 191,700 |
| 2022/04/28 | 62,100 | 63,500 | 62,000 | 63,050 | 280,400 |
| 2022/04/27 | 62,000 | 62,730 | 61,080 | 62,550 | 396,500 |
| 2022/04/26 | 64,600 | 64,600 | 63,220 | 63,580 | 245,700 |
| 2022/04/25 | 63,920 | 65,050 | 63,470 | 64,280 | 157,700 |
| 2022/04/22 | 65,310 | 66,220 | 65,240 | 65,920 | 113,300 |
| 2022/04/21 | 64,860 | 66,370 | 64,860 | 66,310 | 154,300 |
| 2022/04/20 | 65,420 | 66,250 | 65,000 | 65,140 | 205,800 |
| 2022/04/19 | 64,660 | 65,180 | 64,500 | 64,880 | 122,700 |
| 2022/04/18 | 63,900 | 64,290 | 63,100 | 63,810 | 113,000 |
| 2022/04/15 | 64,260 | 64,820 | 63,320 | 64,580 | 130,600 |
| 2022/04/14 | 65,800 | 66,070 | 65,290 | 65,640 | 150,400 |
| 2022/04/13 | 64,410 | 65,050 | 64,210 | 64,940 | 214,400 |
| 2022/04/12 | 65,800 | 66,200 | 63,980 | 64,170 | 164,900 |
| 2022/04/11 | 66,900 | 67,190 | 66,250 | 67,140 | 148,600 |
| 2022/04/08 | 66,250 | 67,160 | 65,800 | 67,160 | 237,400 |
| 2022/04/07 | 66,180 | 66,990 | 65,610 | 66,750 | 197,000 |
| 2022/04/06 | 67,800 | 68,200 | 67,010 | 67,780 | 214,700 |
| 2022/04/05 | 70,040 | 70,580 | 68,310 | 68,860 | 176,100 |
| 2022/04/04 | 68,620 | 69,040 | 68,000 | 69,040 | 111,600 |
| 2022/04/01 | 68,100 | 68,640 | 67,060 | 68,490 | 186,300 |
| 2022/03/31 | 68,690 | 69,150 | 68,210 | 68,840 | 216,000 |
| 2022/03/30 | 70,680 | 71,120 | 69,010 | 69,210 | 219,200 |
| 2022/03/29 | 70,530 | 70,550 | 69,750 | 70,080 | 170,600 |
| 2022/03/28 | 69,000 | 69,700 | 68,830 | 69,340 | 91,500 |
| 2022/03/25 | 71,860 | 71,940 | 69,610 | 69,850 | 216,500 |
| 2022/03/24 | 69,010 | 71,100 | 68,640 | 71,010 | 173,400 |
| 2022/03/23 | 68,600 | 70,670 | 68,520 | 70,370 | 206,500 |
| 2022/03/22 | 68,010 | 68,610 | 66,820 | 67,390 | 276,600 |
| 2022/03/18 | 67,160 | 67,930 | 66,620 | 67,140 | 254,600 |
| 2022/03/17 | 65,770 | 67,850 | 65,380 | 67,230 | 251,500 |
| 2022/03/16 | 62,290 | 63,330 | 61,820 | 62,880 | 209,900 |
| 2022/03/15 | 62,150 | 63,280 | 61,330 | 61,490 | 177,600 |
| 2022/03/14 | 63,250 | 64,170 | 62,720 | 62,720 | 153,500 |
| 2022/03/11 | 63,110 | 63,740 | 61,700 | 62,660 | 237,800 |
| 2022/03/10 | 64,500 | 65,180 | 64,010 | 64,930 | 199,200 |
| 2022/03/09 | 62,470 | 63,090 | 61,600 | 61,830 | 183,400 |
| 2022/03/08 | 61,030 | 63,320 | 60,940 | 62,030 | 254,800 |
| 2022/03/07 | 63,440 | 63,610 | 60,610 | 61,670 | 382,200 |
| 2022/03/04 | 68,730 | 68,820 | 65,850 | 66,100 | 221,800 |
| 2022/03/03 | 69,320 | 69,700 | 68,850 | 68,980 | 241,900 |
| 2022/03/02 | 68,060 | 68,990 | 67,960 | 68,410 | 231,600 |
| 2022/03/01 | 69,580 | 70,300 | 69,060 | 69,530 | 299,000 |
| 2022/02/28 | 68,050 | 68,880 | 67,200 | 68,050 | 288,300 |
| 2022/02/25 | 66,440 | 68,450 | 66,440 | 68,120 | 262,200 |
| 2022/02/24 | 67,080 | 67,280 | 65,450 | 65,600 | 319,400 |
| 2022/02/22 | 65,900 | 67,180 | 65,790 | 67,010 | 245,100 |
| 2022/02/21 | 67,510 | 67,710 | 65,560 | 67,490 | 255,100 |
| 2022/02/18 | 68,670 | 68,750 | 66,620 | 67,630 | 325,900 |
| 2022/02/17 | 69,140 | 69,300 | 68,130 | 68,710 | 311,700 |
| 2022/02/16 | 67,950 | 69,700 | 67,260 | 69,290 | 445,700 |
| 2022/02/15 | 66,340 | 67,490 | 65,060 | 65,420 | 407,500 |
| 2022/02/14 | 63,800 | 64,670 | 62,860 | 63,190 | 202,600 |
| 2022/02/10 | 65,650 | 65,910 | 64,990 | 65,750 | 188,900 |
| 2022/02/09 | 63,840 | 64,820 | 63,530 | 64,210 | 137,900 |
| 2022/02/08 | 64,910 | 65,210 | 63,260 | 63,460 | 156,800 |
| 2022/02/07 | 64,380 | 64,420 | 63,100 | 63,910 | 143,700 |
| 2022/02/04 | 63,580 | 64,570 | 63,060 | 64,380 | 112,100 |
| 2022/02/03 | 65,320 | 65,460 | 63,710 | 63,910 | 176,500 |
| 2022/02/02 | 64,800 | 66,490 | 64,350 | 66,420 | 218,700 |
| 2022/02/01 | 65,530 | 66,170 | 63,820 | 64,100 | 179,800 |
| 2022/01/31 | 63,030 | 64,000 | 62,010 | 63,390 | 205,000 |
| 2022/01/28 | 63,440 | 64,210 | 61,600 | 63,720 | 270,400 |
| 2022/01/27 | 63,730 | 63,770 | 60,400 | 61,440 | 219,900 |
| 2022/01/26 | 63,960 | 64,150 | 62,390 | 63,370 | 110,300 |
| 2022/01/25 | 65,630 | 66,030 | 62,760 | 63,690 | 220,800 |
| 2022/01/24 | 65,400 | 65,720 | 64,350 | 65,480 | 145,400 |
| 2022/01/21 | 66,400 | 66,400 | 64,400 | 65,610 | 215,700 |
| 2022/01/20 | 66,400 | 67,760 | 65,600 | 67,600 | 201,300 |
| 2022/01/19 | 67,570 | 68,360 | 66,200 | 66,520 | 273,400 |
| 2022/01/18 | 67,690 | 68,650 | 66,810 | 67,480 | 205,600 |
| 2022/01/17 | 68,680 | 68,840 | 67,100 | 67,490 | 214,000 |
| 2022/01/14 | 70,500 | 70,500 | 68,270 | 68,330 | 304,500 |
| 2022/01/13 | 74,570 | 74,570 | 72,200 | 72,220 | 154,300 |
| 2022/01/12 | 73,500 | 74,920 | 73,140 | 74,870 | 157,600 |
| 2022/01/11 | 73,330 | 73,940 | 72,370 | 72,510 | 253,600 |
| 2022/01/07 | 76,880 | 77,090 | 74,800 | 75,580 | 133,700 |
| 2022/01/06 | 78,000 | 78,180 | 76,670 | 76,810 | 111,600 |
| 2022/01/05 | 78,830 | 79,250 | 78,600 | 79,010 | 94,100 |
| 2022/01/04 | 79,030 | 79,190 | 77,780 | 79,080 | 143,100 |