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 |
|---|---|---|---|---|---|
| 2009/12/30 | 143,000 | 144,000 | 140,200 | 141,900 | 452 |
| 2009/12/29 | 151,200 | 151,900 | 145,300 | 145,800 | 606 |
| 2009/12/28 | 150,000 | 154,900 | 150,000 | 150,900 | 901 |
| 2009/12/25 | 142,200 | 149,000 | 141,100 | 148,700 | 1,116 |
| 2009/12/24 | 141,400 | 143,300 | 139,500 | 140,200 | 480 |
| 2009/12/22 | 141,000 | 144,000 | 138,000 | 140,800 | 582 |
| 2009/12/21 | 138,100 | 140,800 | 134,000 | 140,500 | 862 |
| 2009/12/18 | 139,300 | 139,800 | 137,800 | 138,400 | 443 |
| 2009/12/17 | 140,000 | 141,700 | 139,000 | 140,500 | 293 |
| 2009/12/16 | 141,700 | 144,600 | 137,500 | 141,500 | 1,065 |
| 2009/12/15 | 140,900 | 143,000 | 140,700 | 142,800 | 412 |
| 2009/12/14 | 143,000 | 143,000 | 139,500 | 142,800 | 238 |
| 2009/12/11 | 141,500 | 141,700 | 138,000 | 141,000 | 660 |
| 2009/12/10 | 147,300 | 147,400 | 139,800 | 141,000 | 714 |
| 2009/12/09 | 151,200 | 154,000 | 146,200 | 147,300 | 755 |
| 2009/12/08 | 161,000 | 162,200 | 155,800 | 156,000 | 370 |
| 2009/12/07 | 163,900 | 165,000 | 159,500 | 160,200 | 417 |
| 2009/12/04 | 162,100 | 162,100 | 157,000 | 159,200 | 388 |
| 2009/12/03 | 162,500 | 167,000 | 161,000 | 162,100 | 695 |
| 2009/12/02 | 156,700 | 162,500 | 154,100 | 157,500 | 741 |
| 2009/12/01 | 154,000 | 156,400 | 151,600 | 154,100 | 603 |
| 2009/11/30 | 154,700 | 155,800 | 151,000 | 154,000 | 502 |
| 2009/11/27 | 150,800 | 160,900 | 147,000 | 149,800 | 957 |
| 2009/11/26 | 150,000 | 157,000 | 147,500 | 153,800 | 378 |
| 2009/11/25 | 144,000 | 151,900 | 142,700 | 150,000 | 595 |
| 2009/11/24 | 160,000 | 160,000 | 147,000 | 148,000 | 723 |
| 2009/11/20 | 152,200 | 162,300 | 150,000 | 161,200 | 890 |
| 2009/11/19 | 154,100 | 158,800 | 142,100 | 152,200 | 754 |
| 2009/11/18 | 155,000 | 158,500 | 137,000 | 151,100 | 1,722 |
| 2009/11/17 | 162,400 | 165,000 | 157,600 | 160,000 | 638 |
| 2009/11/16 | 166,700 | 170,800 | 158,000 | 159,100 | 994 |
| 2009/11/13 | 158,100 | 168,500 | 155,600 | 165,000 | 1,744 |
| 2009/11/12 | 156,400 | 158,800 | 151,000 | 155,100 | 1,179 |
| 2009/11/11 | 161,600 | 165,400 | 156,000 | 156,200 | 1,652 |
| 2009/11/10 | 163,500 | 165,800 | 156,100 | 161,600 | 1,451 |
| 2009/11/09 | 171,200 | 173,500 | 158,500 | 161,500 | 1,191 |
| 2009/11/06 | 177,000 | 178,000 | 169,500 | 170,000 | 1,039 |
| 2009/11/05 | 175,500 | 176,500 | 169,000 | 173,500 | 1,549 |
| 2009/11/04 | 189,900 | 189,900 | 176,900 | 178,500 | 1,179 |
| 2009/11/02 | 193,600 | 194,900 | 186,900 | 187,000 | 1,051 |
| 2009/10/30 | 208,000 | 209,900 | 200,200 | 204,600 | 654 |
| 2009/10/29 | 217,700 | 221,600 | 206,000 | 206,900 | 740 |
| 2009/10/28 | 228,800 | 232,100 | 221,100 | 222,600 | 435 |
| 2009/10/27 | 219,800 | 231,900 | 219,800 | 229,000 | 943 |
| 2009/10/26 | 216,900 | 221,800 | 213,000 | 219,100 | 300 |
| 2009/10/23 | 215,500 | 218,000 | 212,600 | 212,900 | 224 |
| 2009/10/22 | 215,800 | 219,000 | 212,600 | 214,300 | 220 |
| 2009/10/21 | 216,400 | 219,800 | 211,600 | 219,800 | 373 |
| 2009/10/20 | 219,500 | 220,000 | 213,100 | 217,500 | 236 |
| 2009/10/19 | 211,000 | 224,000 | 211,000 | 219,300 | 444 |
| 2009/10/16 | 224,000 | 227,000 | 210,600 | 211,000 | 1,227 |
| 2009/10/15 | 221,900 | 222,900 | 220,000 | 222,900 | 1,005 |
| 2009/10/14 | 207,500 | 207,500 | 192,900 | 192,900 | 367 |
| 2009/10/13 | 194,000 | 204,000 | 191,000 | 203,500 | 633 |
| 2009/10/09 | 187,000 | 193,800 | 185,000 | 187,900 | 313 |
| 2009/10/08 | 185,100 | 185,900 | 175,200 | 184,000 | 300 |
| 2009/10/07 | 167,300 | 184,900 | 167,300 | 184,900 | 707 |
| 2009/10/06 | 175,900 | 180,100 | 165,000 | 173,300 | 391 |
| 2009/10/05 | 182,000 | 185,000 | 174,000 | 175,500 | 181 |
| 2009/10/02 | 180,000 | 185,000 | 179,000 | 182,200 | 328 |
| 2009/10/01 | 201,000 | 201,000 | 191,000 | 191,000 | 190 |
| 2009/09/30 | 200,000 | 200,000 | 193,000 | 199,400 | 155 |
| 2009/09/29 | 196,800 | 202,800 | 190,200 | 201,000 | 253 |
| 2009/09/28 | 196,500 | 199,000 | 189,000 | 193,900 | 283 |
| 2009/09/25 | 205,000 | 210,000 | 198,000 | 200,500 | 377 |
| 2009/09/25 | 1 -> 2.00 分割 | ||||
| 2009/09/24 | 382,000 | 418,000 | 382,000 | 418,000 | 364 |
| 2009/09/18 | 390,000 | 396,000 | 380,000 | 392,000 | 295 |
| 2009/09/17 | 405,000 | 409,000 | 391,000 | 392,000 | 286 |
| 2009/09/16 | 412,000 | 414,000 | 403,000 | 404,000 | 139 |
| 2009/09/15 | 414,000 | 415,000 | 401,000 | 403,000 | 278 |
| 2009/09/14 | 434,000 | 434,000 | 419,000 | 419,000 | 148 |
| 2009/09/11 | 443,000 | 443,000 | 427,000 | 431,000 | 160 |
| 2009/09/10 | 429,000 | 439,000 | 426,000 | 439,000 | 316 |
| 2009/09/09 | 416,000 | 431,000 | 412,000 | 426,000 | 322 |
| 2009/09/08 | 429,000 | 429,000 | 415,000 | 421,000 | 505 |
| 2009/09/07 | 456,000 | 459,000 | 434,000 | 439,000 | 324 |
| 2009/09/04 | 456,000 | 456,000 | 453,000 | 455,000 | 241 |
| 2009/09/03 | 465,000 | 465,000 | 452,000 | 454,000 | 306 |
| 2009/09/02 | 464,000 | 469,000 | 463,000 | 466,000 | 104 |
| 2009/09/01 | 472,000 | 475,000 | 463,000 | 471,000 | 133 |
| 2009/08/31 | 463,000 | 477,000 | 462,000 | 476,000 | 340 |
| 2009/08/28 | 473,000 | 473,000 | 461,000 | 462,000 | 407 |
| 2009/08/27 | 477,000 | 478,000 | 474,000 | 475,000 | 238 |
| 2009/08/26 | 486,000 | 486,000 | 478,000 | 480,000 | 177 |
| 2009/08/25 | 486,000 | 486,000 | 479,000 | 485,000 | 219 |
| 2009/08/24 | 477,000 | 484,000 | 475,000 | 484,000 | 254 |
| 2009/08/21 | 484,000 | 484,000 | 472,000 | 473,000 | 447 |
| 2009/08/20 | 489,000 | 496,000 | 479,000 | 482,000 | 655 |
| 2009/08/19 | 473,000 | 482,000 | 468,000 | 469,000 | 202 |
| 2009/08/18 | 465,000 | 473,000 | 460,000 | 468,000 | 133 |
| 2009/08/17 | 481,000 | 486,000 | 470,000 | 470,000 | 400 |
| 2009/08/14 | 479,000 | 479,000 | 475,000 | 476,000 | 99 |
| 2009/08/13 | 474,000 | 478,000 | 473,000 | 474,000 | 356 |
| 2009/08/12 | 480,000 | 483,000 | 472,000 | 474,000 | 363 |
| 2009/08/11 | 492,000 | 492,000 | 481,000 | 483,000 | 421 |
| 2009/08/10 | 480,000 | 495,000 | 479,000 | 495,000 | 436 |
| 2009/08/07 | 478,000 | 479,000 | 467,000 | 472,000 | 471 |
| 2009/08/06 | 493,000 | 495,000 | 481,000 | 483,000 | 399 |
| 2009/08/05 | 509,000 | 510,000 | 492,000 | 498,000 | 343 |
| 2009/08/04 | 521,000 | 522,000 | 509,000 | 509,000 | 234 |
| 2009/08/03 | 519,000 | 523,000 | 507,000 | 520,000 | 406 |
| 2009/07/31 | 502,000 | 519,000 | 491,000 | 517,000 | 1,285 |
| 2009/07/30 | 528,000 | 546,000 | 524,000 | 546,000 | 574 |
| 2009/07/29 | 529,000 | 533,000 | 525,000 | 528,000 | 236 |
| 2009/07/28 | 544,000 | 545,000 | 526,000 | 533,000 | 240 |
| 2009/07/27 | 528,000 | 544,000 | 523,000 | 540,000 | 227 |
| 2009/07/24 | 524,000 | 528,000 | 517,000 | 521,000 | 145 |
| 2009/07/23 | 531,000 | 531,000 | 519,000 | 519,000 | 217 |
| 2009/07/22 | 531,000 | 535,000 | 522,000 | 530,000 | 263 |
| 2009/07/21 | 545,000 | 546,000 | 522,000 | 531,000 | 262 |
| 2009/07/17 | 515,000 | 544,000 | 510,000 | 537,000 | 597 |
| 2009/07/16 | 502,000 | 510,000 | 492,000 | 502,000 | 275 |
| 2009/07/15 | 481,000 | 492,000 | 480,000 | 492,000 | 183 |
| 2009/07/14 | 476,000 | 483,000 | 468,000 | 475,000 | 216 |
| 2009/07/13 | 500,000 | 505,000 | 450,000 | 461,000 | 603 |
| 2009/07/10 | 527,000 | 529,000 | 499,000 | 506,000 | 381 |
| 2009/07/09 | 534,000 | 535,000 | 521,000 | 522,000 | 164 |
| 2009/07/08 | 557,000 | 563,000 | 536,000 | 538,000 | 314 |
| 2009/07/07 | 554,000 | 563,000 | 548,000 | 558,000 | 720 |
| 2009/07/06 | 533,000 | 550,000 | 531,000 | 546,000 | 444 |
| 2009/07/03 | 540,000 | 548,000 | 530,000 | 531,000 | 301 |
| 2009/07/02 | 535,000 | 546,000 | 529,000 | 544,000 | 841 |
| 2009/07/01 | 513,000 | 519,000 | 507,000 | 515,000 | 193 |
| 2009/06/30 | 518,000 | 518,000 | 507,000 | 514,000 | 156 |
| 2009/06/29 | 519,000 | 523,000 | 506,000 | 512,000 | 508 |
| 2009/06/26 | 526,000 | 526,000 | 512,000 | 516,000 | 193 |
| 2009/06/25 | 524,000 | 524,000 | 518,000 | 522,000 | 110 |
| 2009/06/24 | 533,000 | 534,000 | 517,000 | 520,000 | 299 |
| 2009/06/23 | 525,000 | 543,000 | 525,000 | 537,000 | 344 |
| 2009/06/22 | 529,000 | 535,000 | 524,000 | 530,000 | 179 |
| 2009/06/19 | 552,000 | 552,000 | 524,000 | 529,000 | 283 |
| 2009/06/18 | 552,000 | 565,000 | 539,000 | 549,000 | 615 |
| 2009/06/17 | 550,000 | 557,000 | 543,000 | 549,000 | 505 |
| 2009/06/16 | 540,000 | 552,000 | 536,000 | 542,000 | 245 |
| 2009/06/15 | 531,000 | 543,000 | 527,000 | 540,000 | 256 |
| 2009/06/12 | 525,000 | 528,000 | 518,000 | 526,000 | 286 |
| 2009/06/11 | 535,000 | 540,000 | 521,000 | 532,000 | 176 |
| 2009/06/10 | 518,000 | 535,000 | 518,000 | 535,000 | 310 |
| 2009/06/09 | 537,000 | 539,000 | 518,000 | 519,000 | 327 |
| 2009/06/08 | 550,000 | 554,000 | 526,000 | 533,000 | 473 |
| 2009/06/05 | 556,000 | 556,000 | 542,000 | 551,000 | 213 |
| 2009/06/04 | 561,000 | 569,000 | 545,000 | 549,000 | 319 |
| 2009/06/03 | 562,000 | 567,000 | 551,000 | 560,000 | 377 |
| 2009/06/02 | 577,000 | 582,000 | 567,000 | 568,000 | 375 |
| 2009/06/01 | 570,000 | 595,000 | 565,000 | 575,000 | 760 |
| 2009/05/29 | 559,000 | 567,000 | 552,000 | 567,000 | 365 |
| 2009/05/28 | 548,000 | 562,000 | 546,000 | 562,000 | 401 |
| 2009/05/27 | 587,000 | 590,000 | 551,000 | 556,000 | 762 |
| 2009/05/26 | 560,000 | 584,000 | 554,000 | 569,000 | 1,318 |
| 2009/05/25 | 547,000 | 555,000 | 538,000 | 554,000 | 502 |
| 2009/05/22 | 529,000 | 543,000 | 528,000 | 543,000 | 355 |
| 2009/05/21 | 532,000 | 535,000 | 526,000 | 530,000 | 316 |
| 2009/05/20 | 554,000 | 560,000 | 531,000 | 538,000 | 483 |
| 2009/05/19 | 537,000 | 552,000 | 535,000 | 551,000 | 564 |
| 2009/05/18 | 529,000 | 541,000 | 527,000 | 532,000 | 260 |
| 2009/05/15 | 529,000 | 536,000 | 525,000 | 527,000 | 232 |
| 2009/05/14 | 539,000 | 546,000 | 520,000 | 524,000 | 350 |
| 2009/05/13 | 528,000 | 546,000 | 520,000 | 541,000 | 612 |
| 2009/05/12 | 507,000 | 526,000 | 503,000 | 518,000 | 570 |
| 2009/05/11 | 507,000 | 512,000 | 496,000 | 501,000 | 384 |
| 2009/05/08 | 524,000 | 527,000 | 507,000 | 510,000 | 335 |
| 2009/05/07 | 547,000 | 547,000 | 513,000 | 520,000 | 470 |
| 2009/05/01 | 554,000 | 557,000 | 530,000 | 540,000 | 226 |
| 2009/04/30 | 536,000 | 548,000 | 531,000 | 544,000 | 404 |
| 2009/04/28 | 568,000 | 569,000 | 515,000 | 519,000 | 544 |
| 2009/04/27 | 567,000 | 582,000 | 558,000 | 566,000 | 467 |
| 2009/04/24 | 573,000 | 618,000 | 554,000 | 557,000 | 1,545 |
| 2009/04/23 | 541,000 | 595,000 | 525,000 | 583,000 | 1,123 |
| 2009/04/22 | 515,000 | 552,000 | 513,000 | 536,000 | 1,532 |
| 2009/04/21 | 502,000 | 512,000 | 493,000 | 505,000 | 458 |
| 2009/04/20 | 504,000 | 523,000 | 495,000 | 511,000 | 662 |
| 2009/04/17 | 485,000 | 516,000 | 485,000 | 506,000 | 1,160 |
| 2009/04/16 | 478,000 | 480,000 | 474,000 | 478,000 | 132 |
| 2009/04/15 | 478,000 | 485,000 | 472,000 | 478,000 | 184 |
| 2009/04/14 | 475,000 | 481,000 | 466,000 | 481,000 | 120 |
| 2009/04/13 | 489,000 | 492,000 | 470,000 | 478,000 | 312 |
| 2009/04/10 | 470,000 | 493,000 | 470,000 | 486,000 | 724 |
| 2009/04/09 | 463,000 | 467,000 | 453,000 | 465,000 | 311 |
| 2009/04/08 | 458,000 | 468,000 | 453,000 | 460,000 | 97 |
| 2009/04/07 | 465,000 | 465,000 | 455,000 | 459,000 | 77 |
| 2009/04/06 | 464,000 | 467,000 | 461,000 | 463,000 | 76 |
| 2009/04/03 | 476,000 | 483,000 | 455,000 | 460,000 | 247 |
| 2009/04/02 | 463,000 | 478,000 | 460,000 | 472,000 | 458 |
| 2009/04/01 | 462,000 | 467,000 | 456,000 | 462,000 | 249 |
| 2009/03/31 | 475,000 | 482,000 | 462,000 | 462,000 | 191 |
| 2009/03/30 | 492,000 | 498,000 | 473,000 | 475,000 | 183 |
| 2009/03/27 | 505,000 | 515,000 | 485,000 | 490,000 | 363 |
| 2009/03/26 | 502,000 | 520,000 | 495,000 | 499,000 | 388 |
| 2009/03/25 | 473,000 | 510,000 | 469,000 | 503,000 | 702 |
| 2009/03/24 | 470,000 | 484,000 | 463,000 | 477,000 | 358 |
| 2009/03/23 | 470,000 | 471,000 | 460,000 | 468,000 | 117 |
| 2009/03/19 | 470,000 | 484,000 | 463,000 | 465,000 | 667 |
| 2009/03/18 | 444,000 | 463,000 | 440,000 | 455,000 | 245 |
| 2009/03/17 | 458,000 | 460,000 | 434,000 | 439,000 | 245 |
| 2009/03/16 | 441,000 | 490,000 | 441,000 | 448,000 | 699 |
| 2009/03/13 | 440,000 | 447,000 | 430,000 | 441,000 | 172 |
| 2009/03/12 | 446,000 | 446,000 | 421,000 | 430,000 | 177 |
| 2009/03/11 | 455,000 | 455,000 | 442,000 | 448,000 | 133 |
| 2009/03/10 | 449,000 | 451,000 | 434,000 | 436,000 | 191 |
| 2009/03/09 | 450,000 | 459,000 | 436,000 | 454,000 | 302 |
| 2009/03/06 | 479,000 | 496,000 | 464,000 | 464,000 | 406 |
| 2009/03/05 | 481,000 | 482,000 | 472,000 | 477,000 | 186 |
| 2009/03/04 | 484,000 | 487,000 | 472,000 | 477,000 | 110 |
| 2009/03/03 | 490,000 | 497,000 | 478,000 | 479,000 | 337 |
| 2009/03/02 | 471,000 | 505,000 | 462,000 | 500,000 | 708 |
| 2009/02/27 | 492,000 | 498,000 | 472,000 | 476,000 | 306 |
| 2009/02/26 | 505,000 | 513,000 | 484,000 | 489,000 | 452 |
| 2009/02/25 | 490,000 | 510,000 | 490,000 | 505,000 | 634 |
| 2009/02/24 | 477,000 | 495,000 | 474,000 | 490,000 | 532 |
| 2009/02/23 | 462,000 | 487,000 | 451,000 | 487,000 | 440 |
| 2009/02/20 | 456,000 | 470,000 | 447,000 | 463,000 | 335 |
| 2009/02/19 | 467,000 | 473,000 | 454,000 | 459,000 | 634 |
| 2009/02/18 | 460,000 | 483,000 | 453,000 | 477,000 | 522 |
| 2009/02/17 | 481,000 | 497,000 | 452,000 | 465,000 | 785 |
| 2009/02/16 | 490,000 | 520,000 | 477,000 | 482,000 | 891 |
| 2009/02/13 | 499,000 | 537,000 | 485,000 | 500,000 | 2,479 |
| 2009/02/12 | 456,000 | 491,000 | 448,000 | 491,000 | 1,293 |
| 2009/02/10 | 458,000 | 470,000 | 441,000 | 441,000 | 283 |
| 2009/02/09 | 483,000 | 483,000 | 440,000 | 460,000 | 304 |
| 2009/02/06 | 480,000 | 508,000 | 463,000 | 463,000 | 1,249 |
| 2009/02/05 | 457,000 | 485,000 | 447,000 | 485,000 | 863 |
| 2009/02/04 | 431,000 | 459,000 | 427,000 | 457,000 | 580 |
| 2009/02/03 | 450,000 | 490,000 | 414,000 | 414,000 | 1,771 |
| 2009/02/02 | 379,000 | 440,000 | 373,000 | 440,000 | 1,368 |
| 2009/01/30 | 396,000 | 418,000 | 390,000 | 390,000 | 580 |
| 2009/01/29 | 398,000 | 401,000 | 386,000 | 393,000 | 278 |
| 2009/01/28 | 378,000 | 405,000 | 378,000 | 395,000 | 524 |
| 2009/01/27 | 395,000 | 395,000 | 374,000 | 377,000 | 164 |
| 2009/01/26 | 391,000 | 401,000 | 378,000 | 394,000 | 286 |
| 2009/01/23 | 356,000 | 388,000 | 355,000 | 386,000 | 396 |
| 2009/01/22 | 369,000 | 369,000 | 353,000 | 356,000 | 155 |
| 2009/01/21 | 331,000 | 372,000 | 331,000 | 366,000 | 268 |
| 2009/01/20 | 359,000 | 359,000 | 338,000 | 346,000 | 237 |
| 2009/01/19 | 366,000 | 370,000 | 362,000 | 363,000 | 114 |
| 2009/01/16 | 374,000 | 374,000 | 361,000 | 369,000 | 166 |
| 2009/01/15 | 356,000 | 371,000 | 354,000 | 371,000 | 129 |
| 2009/01/14 | 371,000 | 375,000 | 364,000 | 364,000 | 130 |
| 2009/01/13 | 378,000 | 383,000 | 370,000 | 372,000 | 109 |
| 2009/01/09 | 388,000 | 394,000 | 380,000 | 383,000 | 150 |
| 2009/01/08 | 380,000 | 399,000 | 380,000 | 391,000 | 350 |
| 2009/01/07 | 391,000 | 395,000 | 378,000 | 379,000 | 254 |
| 2009/01/06 | 399,000 | 402,000 | 389,000 | 389,000 | 267 |
| 2009/01/05 | 397,000 | 402,000 | 386,000 | 400,000 | 143 |