エス・エム・エス(2175)の株価時系列情報
エス・エム・エス(2175)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 395,000 | 398,000 | 390,000 | 391,000 | 134 |
| 2008/12/29 | 368,000 | 403,000 | 365,000 | 386,000 | 536 |
| 2008/12/26 | 351,000 | 364,000 | 346,000 | 363,000 | 354 |
| 2008/12/25 | 369,000 | 369,000 | 350,000 | 356,000 | 161 |
| 2008/12/24 | 383,000 | 383,000 | 363,000 | 364,000 | 194 |
| 2008/12/22 | 379,000 | 385,000 | 375,000 | 383,000 | 204 |
| 2008/12/19 | 387,000 | 391,000 | 370,000 | 374,000 | 303 |
| 2008/12/18 | 391,000 | 397,000 | 383,000 | 386,000 | 353 |
| 2008/12/17 | 413,000 | 416,000 | 388,000 | 393,000 | 256 |
| 2008/12/16 | 385,000 | 412,000 | 384,000 | 405,000 | 300 |
| 2008/12/15 | 393,000 | 401,000 | 388,000 | 390,000 | 226 |
| 2008/12/12 | 400,000 | 408,000 | 384,000 | 388,000 | 276 |
| 2008/12/11 | 414,000 | 414,000 | 388,000 | 400,000 | 534 |
| 2008/12/10 | 409,000 | 426,000 | 407,000 | 411,000 | 251 |
| 2008/12/09 | 425,000 | 434,000 | 412,000 | 413,000 | 361 |
| 2008/12/08 | 407,000 | 428,000 | 396,000 | 428,000 | 500 |
| 2008/12/05 | 410,000 | 411,000 | 394,000 | 397,000 | 224 |
| 2008/12/04 | 420,000 | 431,000 | 398,000 | 405,000 | 647 |
| 2008/12/03 | 405,000 | 427,000 | 397,000 | 421,000 | 902 |
| 2008/12/02 | 396,000 | 414,000 | 388,000 | 393,000 | 914 |
| 2008/12/01 | 366,000 | 406,000 | 360,000 | 406,000 | 938 |
| 2008/11/28 | 355,000 | 356,000 | 346,000 | 356,000 | 171 |
| 2008/11/27 | 360,000 | 362,000 | 350,000 | 354,000 | 231 |
| 2008/11/26 | 365,000 | 378,000 | 349,000 | 351,000 | 428 |
| 2008/11/25 | 386,000 | 389,000 | 361,000 | 368,000 | 291 |
| 2008/11/21 | 347,000 | 368,000 | 338,000 | 361,000 | 324 |
| 2008/11/20 | 364,000 | 381,000 | 357,000 | 362,000 | 317 |
| 2008/11/19 | 400,000 | 408,000 | 374,000 | 379,000 | 295 |
| 2008/11/18 | 413,000 | 415,000 | 390,000 | 395,000 | 263 |
| 2008/11/17 | 396,000 | 420,000 | 391,000 | 405,000 | 581 |
| 2008/11/14 | 425,000 | 425,000 | 384,000 | 391,000 | 507 |
| 2008/11/13 | 415,000 | 429,000 | 401,000 | 411,000 | 396 |
| 2008/11/12 | 418,000 | 445,000 | 413,000 | 422,000 | 1,076 |
| 2008/11/11 | 398,000 | 432,000 | 393,000 | 423,000 | 778 |
| 2008/11/10 | 406,000 | 418,000 | 378,000 | 385,000 | 730 |
| 2008/11/07 | 340,000 | 398,000 | 337,000 | 391,000 | 858 |
| 2008/11/06 | 348,000 | 371,000 | 342,000 | 350,000 | 747 |
| 2008/11/05 | 320,000 | 364,000 | 318,000 | 363,000 | 1,410 |
| 2008/11/04 | 318,000 | 321,000 | 308,000 | 314,000 | 512 |
| 2008/10/31 | 317,000 | 331,000 | 306,000 | 308,000 | 791 |
| 2008/10/30 | 315,000 | 349,000 | 315,000 | 342,000 | 689 |
| 2008/10/29 | 353,000 | 353,000 | 329,000 | 335,000 | 728 |
| 2008/10/28 | 286,000 | 330,000 | 260,104 | 327,000 | 801 |
| 2008/10/27 | 328,000 | 338,000 | 283,000 | 290,000 | 902 |
| 2008/10/24 | 346,000 | 360,000 | 330,000 | 333,000 | 1,228 |
| 2008/10/23 | 330,000 | 344,000 | 324,000 | 336,000 | 1,128 |
| 2008/10/22 | 325,000 | 345,000 | 319,000 | 340,000 | 722 |
| 2008/10/21 | 338,000 | 342,000 | 321,000 | 322,000 | 677 |
| 2008/10/20 | 312,000 | 331,000 | 307,000 | 328,000 | 837 |
| 2008/10/17 | 317,000 | 332,000 | 299,000 | 307,000 | 914 |
| 2008/10/16 | 307,000 | 314,000 | 293,000 | 302,000 | 756 |
| 2008/10/15 | 307,000 | 336,000 | 298,000 | 332,000 | 1,261 |
| 2008/10/14 | 310,000 | 310,000 | 302,000 | 310,000 | 384 |
| 2008/10/10 | 231,000 | 279,000 | 231,000 | 270,000 | 835 |
| 2008/10/09 | 219,200 | 259,000 | 219,200 | 259,000 | 901 |
| 2008/10/08 | 243,000 | 249,000 | 219,000 | 219,000 | 781 |
| 2008/10/07 | 231,000 | 268,504 | 231,000 | 259,200 | 1,355 |
| 2008/10/06 | 306,000 | 308,000 | 271,000 | 271,000 | 569 |
| 2008/10/03 | 345,000 | 345,000 | 316,000 | 321,000 | 620 |
| 2008/10/02 | 345,000 | 362,000 | 322,000 | 335,000 | 1,241 |
| 2008/10/01 | 388,000 | 393,000 | 335,000 | 335,000 | 1,107 |
| 2008/09/30 | 353,000 | 396,000 | 353,000 | 385,000 | 860 |
| 2008/09/29 | 416,000 | 425,000 | 383,000 | 388,000 | 700 |
| 2008/09/26 | 442,000 | 447,000 | 425,000 | 426,000 | 473 |
| 2008/09/25 | 470,000 | 487,000 | 435,000 | 439,000 | 1,116 |
| 2008/09/25 | 1 -> 3.00 分割 | ||||
| 2008/09/24 | 1,350,000 | 1,428,000 | 1,339,992 | 1,426,008 | 452 |
| 2008/09/22 | 1,339,992 | 1,359,000 | 1,315,008 | 1,353,000 | 373 |
| 2008/09/19 | 1,345,008 | 1,365,000 | 1,315,008 | 1,324,992 | 500 |
| 2008/09/18 | 1,278,000 | 1,342,008 | 1,276,992 | 1,339,992 | 338 |
| 2008/09/17 | 1,300,008 | 1,335,000 | 1,261,992 | 1,306,992 | 241 |
| 2008/09/16 | 1,170,000 | 1,315,008 | 1,120,008 | 1,302,000 | 580 |
| 2008/09/12 | 1,318,008 | 1,318,008 | 1,237,992 | 1,249,992 | 343 |
| 2008/09/11 | 1,312,992 | 1,336,008 | 1,261,008 | 1,278,000 | 367 |
| 2008/09/10 | 1,270,008 | 1,326,000 | 1,251,000 | 1,315,992 | 373 |
| 2008/09/09 | 1,317,000 | 1,324,992 | 1,245,000 | 1,267,992 | 314 |
| 2008/09/08 | 1,315,992 | 1,348,008 | 1,312,008 | 1,327,992 | 379 |
| 2008/09/05 | 1,221,000 | 1,296,000 | 1,191,000 | 1,285,008 | 411 |
| 2008/09/04 | 1,318,992 | 1,386,000 | 1,240,008 | 1,261,008 | 714 |
| 2008/09/03 | 1,438,008 | 1,477,992 | 1,303,992 | 1,327,008 | 841 |
| 2008/09/02 | 1,315,992 | 1,432,992 | 1,312,008 | 1,398,000 | 1,315 |
| 2008/09/01 | 1,198,992 | 1,305,000 | 1,198,992 | 1,276,008 | 496 |
| 2008/08/29 | 1,162,008 | 1,230,000 | 1,161,000 | 1,212,000 | 408 |
| 2008/08/28 | 1,261,992 | 1,279,992 | 1,182,000 | 1,182,000 | 800 |
| 2008/08/27 | 1,129,992 | 1,218,000 | 1,129,992 | 1,182,000 | 510 |
| 2008/08/26 | 1,077,000 | 1,129,992 | 1,071,000 | 1,117,992 | 159 |
| 2008/08/25 | 1,122,000 | 1,128,000 | 1,090,008 | 1,090,008 | 154 |
| 2008/08/22 | 1,129,992 | 1,155,000 | 1,080,000 | 1,090,008 | 167 |
| 2008/08/21 | 1,150,992 | 1,195,008 | 1,134,000 | 1,135,008 | 257 |
| 2008/08/20 | 1,125,000 | 1,234,008 | 1,114,992 | 1,171,008 | 491 |
| 2008/08/19 | 1,081,992 | 1,141,992 | 1,081,992 | 1,141,992 | 278 |
| 2008/08/18 | 1,077,000 | 1,123,008 | 1,062,000 | 1,102,008 | 243 |
| 2008/08/15 | 1,063,992 | 1,089,000 | 1,060,008 | 1,075,008 | 49 |
| 2008/08/14 | 1,063,008 | 1,075,008 | 1,041,000 | 1,072,008 | 74 |
| 2008/08/13 | 1,081,008 | 1,087,992 | 1,063,992 | 1,075,008 | 91 |
| 2008/08/12 | 1,069,008 | 1,119,000 | 1,069,008 | 1,095,000 | 561 |
| 2008/08/11 | 1,105,008 | 1,129,992 | 1,056,000 | 1,066,008 | 252 |
| 2008/08/08 | 1,026,000 | 1,086,000 | 1,009,992 | 1,084,992 | 301 |
| 2008/08/07 | 1,039,008 | 1,048,008 | 1,012,008 | 1,038,000 | 132 |
| 2008/08/06 | 1,017,000 | 1,039,992 | 1,003,008 | 1,021,008 | 227 |
| 2008/08/05 | 1,005,000 | 1,030,008 | 990,000 | 997,008 | 177 |
| 2008/08/04 | 988,008 | 1,039,992 | 978,000 | 1,018,992 | 295 |
| 2008/08/01 | 1,038,000 | 1,048,992 | 988,008 | 988,008 | 376 |
| 2008/07/31 | 1,081,008 | 1,120,008 | 1,060,008 | 1,071,000 | 419 |
| 2008/07/30 | 1,158,000 | 1,200,000 | 1,102,008 | 1,173,000 | 401 |
| 2008/07/29 | 1,131,000 | 1,155,000 | 1,090,008 | 1,138,992 | 216 |
| 2008/07/28 | 1,174,992 | 1,180,008 | 1,150,008 | 1,159,008 | 235 |
| 2008/07/25 | 1,215,000 | 1,215,000 | 1,185,000 | 1,192,008 | 294 |
| 2008/07/24 | 1,246,992 | 1,254,000 | 1,174,008 | 1,234,992 | 617 |
| 2008/07/23 | 1,221,000 | 1,263,000 | 1,189,992 | 1,216,008 | 396 |
| 2008/07/22 | 1,180,008 | 1,236,000 | 1,102,008 | 1,219,992 | 574 |
| 2008/07/18 | 1,320,000 | 1,360,008 | 1,189,992 | 1,200,000 | 1,700 |
| 2008/07/17 | 1,309,992 | 1,309,992 | 1,290,000 | 1,309,992 | 961 |
| 2008/07/16 | 1,060,008 | 1,120,008 | 1,060,008 | 1,110,000 | 690 |
| 2008/07/15 | 1,150,008 | 1,159,992 | 987,000 | 1,039,992 | 850 |
| 2008/07/14 | 1,090,008 | 1,189,992 | 1,080,000 | 1,170,000 | 626 |
| 2008/07/11 | 1,230,000 | 1,230,000 | 1,129,992 | 1,129,992 | 679 |
| 2008/07/10 | 1,270,008 | 1,300,008 | 1,210,008 | 1,230,000 | 972 |
| 2008/07/09 | 1,300,008 | 1,369,992 | 1,270,008 | 1,290,000 | 2,167 |
| 2008/07/08 | 1,219,992 | 1,300,008 | 1,210,008 | 1,260,000 | 1,476 |
| 2008/07/07 | 1,249,992 | 1,270,008 | 1,200,000 | 1,230,000 | 699 |
| 2008/07/04 | 1,290,000 | 1,320,000 | 1,189,992 | 1,210,008 | 1,420 |
| 2008/07/03 | 1,189,992 | 1,330,008 | 1,180,008 | 1,330,008 | 2,662 |
| 2008/07/02 | 1,189,992 | 1,279,992 | 1,140,000 | 1,200,000 | 1,799 |
| 2008/07/01 | 1,099,992 | 1,180,008 | 1,020,000 | 1,150,008 | 1,724 |
| 2008/06/30 | 1,339,992 | 1,360,008 | 1,080,000 | 1,080,000 | 2,305 |
| 2008/06/27 | 1,060,008 | 1,279,992 | 1,060,008 | 1,279,992 | 1,829 |
| 2008/06/26 | 1,110,000 | 1,110,000 | 1,009,992 | 1,080,000 | 791 |
| 2008/06/25 | 1,069,992 | 1,099,992 | 1,050,000 | 1,090,008 | 540 |
| 2008/06/24 | 1,009,992 | 1,039,992 | 1,000,008 | 1,009,992 | 402 |
| 2008/06/23 | 1,020,000 | 1,050,000 | 1,000,008 | 1,009,992 | 653 |
| 2008/06/20 | 1,129,992 | 1,180,008 | 1,080,000 | 1,080,000 | 1,719 |
| 2008/06/19 | 1,050,000 | 1,090,008 | 1,000,008 | 1,080,000 | 1,179 |
| 2008/06/18 | 964,992 | 1,050,000 | 964,992 | 1,050,000 | 1,971 |
| 2008/06/17 | 949,008 | 954,000 | 915,000 | 945,000 | 615 |
| 2008/06/16 | 933,000 | 987,000 | 930,000 | 943,008 | 636 |
| 2008/06/13 | 849,000 | 939,000 | 844,992 | 913,008 | 1,695 |
| 2008/06/12 | 880,008 | 895,992 | 837,000 | 838,992 | 531 |
| 2008/06/11 | 895,008 | 910,992 | 834,000 | 880,992 | 850 |
| 2008/06/10 | 984,000 | 993,000 | 919,008 | 925,008 | 694 |
| 2008/06/09 | 937,008 | 1,009,992 | 934,992 | 1,000,008 | 908 |
| 2008/06/06 | 981,000 | 1,030,008 | 907,992 | 967,008 | 1,304 |
| 2008/06/05 | 1,050,000 | 1,060,008 | 927,000 | 958,008 | 1,616 |
| 2008/06/04 | 1,050,000 | 1,090,008 | 1,050,000 | 1,090,008 | 1,973 |
| 2008/06/03 | 897,000 | 982,992 | 895,008 | 979,008 | 1,342 |
| 2008/06/02 | 937,992 | 946,008 | 886,992 | 886,992 | 729 |
| 2008/05/30 | 1,000,008 | 1,000,008 | 936,000 | 951,000 | 953 |
| 2008/05/29 | 951,000 | 1,020,000 | 925,992 | 1,009,992 | 1,529 |
| 2008/05/28 | 1,069,992 | 1,090,008 | 934,008 | 952,008 | 1,502 |
| 2008/05/27 | 1,080,000 | 1,129,992 | 1,020,000 | 1,030,008 | 833 |
| 2008/05/26 | 1,120,008 | 1,159,992 | 1,039,992 | 1,050,000 | 948 |
| 2008/05/23 | 1,219,992 | 1,249,992 | 1,120,008 | 1,150,008 | 1,189 |
| 2008/05/22 | 1,140,000 | 1,290,000 | 1,110,000 | 1,210,008 | 3,344 |
| 2008/05/21 | 978,000 | 1,099,992 | 961,992 | 1,099,992 | 1,589 |
| 2008/05/20 | 1,140,000 | 1,140,000 | 961,008 | 997,992 | 1,633 |
| 2008/05/19 | 1,110,000 | 1,180,008 | 1,039,992 | 1,080,000 | 1,975 |
| 2008/05/16 | 1,000,008 | 1,069,992 | 1,000,008 | 1,069,992 | 1,781 |
| 2008/05/15 | 915,000 | 985,008 | 891,000 | 970,008 | 2,260 |
| 2008/05/14 | 805,008 | 885,000 | 796,992 | 885,000 | 1,540 |
| 2008/05/13 | 817,992 | 856,008 | 739,992 | 784,992 | 1,529 |
| 2008/05/12 | 691,008 | 820,008 | 691,008 | 798,000 | 2,583 |
| 2008/05/09 | 720,000 | 720,000 | 720,000 | 720,000 | 180 |
| 2008/05/07 | 475,008 | 520,008 | 471,000 | 520,008 | 942 |
| 2008/05/02 | 469,992 | 472,992 | 445,008 | 469,992 | 507 |
| 2008/05/01 | 451,992 | 493,008 | 438,000 | 460,008 | 2,371 |
| 2008/04/30 | 433,992 | 457,008 | 391,008 | 457,008 | 1,939 |
| 2008/04/28 | 369,000 | 409,008 | 361,008 | 409,008 | 2,604 |
| 2008/04/25 | 334,008 | 358,992 | 333,000 | 358,992 | 946 |
| 2008/04/24 | 328,992 | 328,992 | 306,000 | 309,000 | 437 |
| 2008/04/23 | 301,992 | 321,000 | 298,008 | 321,000 | 531 |
| 2008/04/22 | 309,000 | 313,008 | 301,992 | 301,992 | 164 |
| 2008/04/21 | 313,992 | 318,000 | 301,992 | 313,992 | 302 |
| 2008/04/18 | 328,008 | 345,000 | 307,008 | 316,008 | 753 |
| 2008/04/17 | 310,008 | 328,008 | 295,992 | 322,992 | 958 |
| 2008/04/16 | 283,992 | 306,000 | 280,008 | 304,992 | 534 |
| 2008/04/15 | 279,000 | 283,992 | 274,992 | 276,000 | 140 |
| 2008/04/14 | 265,008 | 280,008 | 265,008 | 274,992 | 157 |
| 2008/04/11 | 283,992 | 283,992 | 271,992 | 276,000 | 123 |
| 2008/04/10 | 289,992 | 289,992 | 274,992 | 277,992 | 277 |
| 2008/04/09 | 295,008 | 309,000 | 265,992 | 294,000 | 617 |
| 2008/04/08 | 282,000 | 298,992 | 279,000 | 291,000 | 404 |
| 2008/04/07 | 285,000 | 289,008 | 274,992 | 279,000 | 224 |
| 2008/04/04 | 298,992 | 309,000 | 280,008 | 283,992 | 416 |
| 2008/04/03 | 304,992 | 309,000 | 286,008 | 295,992 | 457 |
| 2008/04/02 | 328,992 | 328,992 | 300,000 | 310,008 | 775 |
| 2008/04/01 | 330,000 | 357,000 | 307,992 | 319,992 | 1,771 |
| 2008/03/31 | 334,992 | 340,992 | 316,008 | 330,000 | 1,645 |
| 2008/03/28 | 298,992 | 331,992 | 295,008 | 331,992 | 3,291 |
| 2008/03/27 | 262,008 | 292,008 | 256,008 | 292,008 | 1,572 |
| 2008/03/26 | 246,000 | 283,008 | 244,992 | 261,000 | 2,195 |
| 2008/03/25 | 258,000 | 268,992 | 238,008 | 246,000 | 1,981 |
| 2008/03/24 | 294,000 | 304,992 | 253,992 | 253,992 | 1,997 |
| 2008/03/21 | 313,008 | 322,008 | 280,008 | 294,000 | 3,301 |
| 2008/03/19 | 295,008 | 327,000 | 274,992 | 307,992 | 4,822 |
| 2008/03/18 | 334,008 | 340,008 | 298,992 | 298,992 | 4,282 |
| 2008/03/17 | 349,008 | 349,008 | 349,008 | 349,008 | 95 |
| 2008/03/14 | 429,000 | 436,008 | 399,000 | 399,000 | 2,201 |
| 2008/03/13 | 450,000 | 457,992 | 406,008 | 448,992 | 8,549 |