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 |
|---|---|---|---|---|---|
| 2010/12/30 | 67,600 | 70,400 | 67,600 | 69,700 | 217 |
| 2010/12/29 | 67,600 | 68,700 | 67,000 | 67,900 | 88 |
| 2010/12/28 | 69,400 | 69,400 | 67,100 | 67,600 | 170 |
| 2010/12/27 | 71,000 | 71,100 | 67,300 | 68,400 | 382 |
| 2010/12/24 | 70,700 | 70,900 | 69,300 | 69,500 | 240 |
| 2010/12/22 | 73,100 | 73,100 | 71,100 | 71,100 | 449 |
| 2010/12/21 | 73,400 | 73,400 | 71,700 | 73,200 | 335 |
| 2010/12/20 | 74,300 | 75,500 | 72,500 | 73,000 | 693 |
| 2010/12/17 | 73,000 | 74,800 | 72,400 | 73,200 | 473 |
| 2010/12/16 | 72,600 | 73,000 | 71,800 | 72,900 | 255 |
| 2010/12/15 | 76,600 | 77,000 | 72,300 | 72,300 | 980 |
| 2010/12/14 | 74,000 | 75,500 | 72,300 | 75,100 | 507 |
| 2010/12/13 | 72,000 | 74,100 | 71,500 | 74,000 | 632 |
| 2010/12/10 | 71,700 | 71,800 | 69,300 | 71,700 | 220 |
| 2010/12/09 | 71,300 | 71,900 | 70,000 | 71,500 | 291 |
| 2010/12/08 | 72,600 | 72,900 | 71,000 | 71,500 | 405 |
| 2010/12/07 | 73,500 | 74,100 | 71,700 | 73,200 | 1,029 |
| 2010/12/06 | 67,200 | 71,300 | 67,200 | 71,000 | 393 |
| 2010/12/03 | 66,200 | 68,000 | 66,200 | 66,700 | 154 |
| 2010/12/02 | 67,100 | 67,500 | 65,600 | 65,800 | 154 |
| 2010/12/01 | 65,000 | 66,900 | 64,200 | 65,500 | 206 |
| 2010/11/30 | 68,000 | 68,900 | 65,000 | 65,100 | 376 |
| 2010/11/29 | 68,000 | 70,000 | 68,000 | 68,200 | 147 |
| 2010/11/26 | 72,000 | 72,100 | 67,700 | 69,000 | 466 |
| 2010/11/25 | 74,300 | 74,400 | 71,300 | 72,000 | 358 |
| 2010/11/24 | 70,000 | 73,000 | 68,700 | 71,300 | 586 |
| 2010/11/22 | 73,500 | 75,300 | 72,100 | 73,000 | 1,159 |
| 2010/11/19 | 67,000 | 73,500 | 65,200 | 72,400 | 1,604 |
| 2010/11/18 | 62,000 | 66,600 | 62,000 | 64,000 | 593 |
| 2010/11/17 | 62,500 | 63,100 | 60,100 | 62,000 | 300 |
| 2010/11/16 | 63,400 | 63,700 | 61,900 | 63,200 | 363 |
| 2010/11/15 | 59,800 | 62,700 | 58,500 | 62,600 | 518 |
| 2010/11/12 | 56,800 | 58,800 | 55,900 | 58,800 | 306 |
| 2010/11/11 | 56,800 | 57,800 | 55,000 | 56,800 | 417 |
| 2010/11/10 | 53,500 | 58,600 | 53,500 | 57,500 | 1,003 |
| 2010/11/09 | 53,000 | 53,400 | 52,200 | 53,400 | 335 |
| 2010/11/08 | 51,500 | 53,000 | 51,000 | 52,000 | 419 |
| 2010/11/05 | 50,700 | 51,900 | 50,600 | 51,500 | 400 |
| 2010/11/04 | 50,600 | 51,400 | 50,000 | 50,200 | 441 |
| 2010/11/02 | 52,000 | 52,800 | 50,900 | 51,000 | 916 |
| 2010/11/01 | 52,200 | 52,600 | 50,000 | 50,200 | 869 |
| 2010/10/29 | 58,800 | 59,600 | 55,800 | 56,200 | 423 |
| 2010/10/28 | 61,600 | 61,800 | 59,000 | 59,700 | 331 |
| 2010/10/27 | 61,600 | 62,800 | 61,600 | 61,800 | 136 |
| 2010/10/26 | 62,700 | 63,100 | 61,700 | 62,100 | 132 |
| 2010/10/25 | 62,800 | 62,800 | 61,000 | 62,300 | 246 |
| 2010/10/22 | 62,000 | 62,900 | 60,600 | 62,400 | 570 |
| 2010/10/21 | 64,800 | 65,000 | 62,200 | 62,900 | 196 |
| 2010/10/20 | 66,900 | 66,900 | 64,200 | 64,200 | 175 |
| 2010/10/19 | 65,700 | 67,800 | 65,000 | 67,300 | 107 |
| 2010/10/18 | 65,000 | 66,600 | 61,500 | 66,300 | 302 |
| 2010/10/15 | 66,900 | 67,200 | 64,000 | 66,900 | 524 |
| 2010/10/14 | 67,800 | 69,300 | 66,900 | 67,200 | 184 |
| 2010/10/13 | 69,000 | 70,000 | 66,700 | 68,100 | 208 |
| 2010/10/12 | 71,500 | 72,100 | 68,500 | 68,500 | 337 |
| 2010/10/08 | 71,300 | 72,000 | 71,100 | 72,000 | 154 |
| 2010/10/07 | 71,800 | 72,400 | 71,600 | 71,600 | 124 |
| 2010/10/06 | 72,000 | 72,800 | 71,500 | 72,400 | 200 |
| 2010/10/05 | 72,300 | 73,200 | 71,000 | 71,800 | 186 |
| 2010/10/04 | 74,500 | 75,900 | 73,000 | 73,000 | 151 |
| 2010/10/01 | 73,200 | 76,000 | 72,100 | 74,500 | 233 |
| 2010/09/30 | 72,600 | 72,900 | 72,100 | 72,100 | 71 |
| 2010/09/29 | 72,500 | 73,500 | 72,300 | 72,600 | 87 |
| 2010/09/28 | 73,800 | 73,800 | 72,200 | 72,500 | 189 |
| 2010/09/27 | 76,500 | 76,500 | 73,700 | 73,700 | 123 |
| 2010/09/24 | 74,000 | 75,900 | 73,300 | 75,000 | 157 |
| 2010/09/22 | 72,600 | 74,600 | 72,600 | 74,000 | 139 |
| 2010/09/21 | 73,800 | 74,300 | 72,800 | 73,200 | 229 |
| 2010/09/17 | 74,400 | 74,500 | 73,000 | 73,200 | 294 |
| 2010/09/16 | 77,000 | 77,000 | 74,600 | 74,600 | 312 |
| 2010/09/15 | 77,400 | 77,400 | 74,100 | 77,000 | 403 |
| 2010/09/14 | 79,500 | 81,500 | 77,500 | 78,500 | 327 |
| 2010/09/13 | 78,100 | 81,900 | 77,000 | 79,500 | 736 |
| 2010/09/10 | 74,600 | 76,200 | 74,200 | 76,200 | 192 |
| 2010/09/09 | 74,400 | 75,000 | 73,500 | 73,800 | 98 |
| 2010/09/08 | 75,500 | 75,600 | 72,900 | 73,200 | 150 |
| 2010/09/07 | 75,500 | 75,800 | 74,100 | 75,700 | 194 |
| 2010/09/06 | 72,500 | 74,500 | 72,500 | 74,500 | 224 |
| 2010/09/03 | 72,100 | 73,000 | 71,300 | 72,100 | 191 |
| 2010/09/02 | 72,400 | 74,000 | 71,300 | 71,800 | 264 |
| 2010/09/01 | 72,900 | 74,400 | 70,700 | 72,800 | 171 |
| 2010/08/31 | 74,000 | 74,000 | 71,300 | 72,500 | 269 |
| 2010/08/30 | 74,800 | 75,600 | 74,100 | 75,100 | 247 |
| 2010/08/27 | 72,600 | 74,100 | 72,000 | 73,400 | 178 |
| 2010/08/26 | 73,100 | 74,100 | 72,000 | 74,100 | 329 |
| 2010/08/25 | 74,000 | 75,000 | 72,100 | 73,200 | 448 |
| 2010/08/24 | 75,700 | 76,100 | 73,600 | 74,000 | 600 |
| 2010/08/23 | 76,500 | 77,900 | 75,100 | 76,000 | 320 |
| 2010/08/20 | 74,600 | 78,600 | 73,700 | 76,600 | 1,182 |
| 2010/08/19 | 73,400 | 75,400 | 73,000 | 73,700 | 680 |
| 2010/08/18 | 73,000 | 74,300 | 72,500 | 73,400 | 814 |
| 2010/08/17 | 72,500 | 74,300 | 71,600 | 71,600 | 524 |
| 2010/08/16 | 76,900 | 76,900 | 73,600 | 75,500 | 293 |
| 2010/08/13 | 73,300 | 76,400 | 72,800 | 75,900 | 352 |
| 2010/08/12 | 74,900 | 75,000 | 72,100 | 74,500 | 746 |
| 2010/08/11 | 78,200 | 78,600 | 75,100 | 76,600 | 579 |
| 2010/08/10 | 81,400 | 82,000 | 76,500 | 78,000 | 1,197 |
| 2010/08/09 | 81,000 | 84,200 | 78,700 | 80,000 | 1,366 |
| 2010/08/06 | 79,100 | 83,000 | 77,900 | 78,600 | 949 |
| 2010/08/05 | 80,500 | 81,300 | 76,500 | 78,800 | 1,284 |
| 2010/08/04 | 83,500 | 84,500 | 80,100 | 81,300 | 1,402 |
| 2010/08/03 | 92,800 | 93,500 | 83,500 | 85,000 | 3,097 |
| 2010/08/02 | 97,500 | 99,000 | 91,600 | 92,300 | 1,321 |
| 2010/07/30 | 107,500 | 107,900 | 102,400 | 105,000 | 421 |
| 2010/07/29 | 103,100 | 108,000 | 103,000 | 106,800 | 282 |
| 2010/07/28 | 101,500 | 105,400 | 101,000 | 104,900 | 405 |
| 2010/07/27 | 100,600 | 104,500 | 100,300 | 100,800 | 337 |
| 2010/07/26 | 102,100 | 102,400 | 99,900 | 100,700 | 236 |
| 2010/07/23 | 102,800 | 102,800 | 99,200 | 100,200 | 350 |
| 2010/07/22 | 104,000 | 104,700 | 98,300 | 101,400 | 503 |
| 2010/07/21 | 97,900 | 106,400 | 97,900 | 105,700 | 920 |
| 2010/07/20 | 100,900 | 103,200 | 95,400 | 97,300 | 397 |
| 2010/07/16 | 108,100 | 109,000 | 98,400 | 100,900 | 1,832 |
| 2010/07/15 | 97,500 | 106,500 | 95,700 | 106,500 | 3,303 |
| 2010/07/14 | 90,000 | 91,900 | 90,000 | 91,500 | 50 |
| 2010/07/13 | 91,500 | 92,500 | 89,000 | 89,900 | 244 |
| 2010/07/12 | 93,100 | 93,900 | 92,000 | 92,200 | 64 |
| 2010/07/09 | 92,600 | 93,100 | 91,600 | 91,700 | 94 |
| 2010/07/08 | 96,000 | 96,000 | 93,100 | 93,100 | 77 |
| 2010/07/07 | 95,300 | 95,900 | 92,500 | 94,100 | 178 |
| 2010/07/06 | 94,000 | 95,200 | 92,300 | 94,500 | 285 |
| 2010/07/05 | 92,000 | 94,500 | 91,500 | 94,200 | 209 |
| 2010/07/02 | 92,000 | 93,900 | 91,000 | 93,500 | 69 |
| 2010/07/01 | 92,200 | 93,600 | 91,500 | 92,000 | 148 |
| 2010/06/30 | 89,000 | 95,000 | 88,500 | 93,700 | 342 |
| 2010/06/29 | 99,000 | 100,000 | 91,000 | 92,000 | 455 |
| 2010/06/28 | 104,000 | 104,000 | 97,300 | 98,100 | 470 |
| 2010/06/25 | 108,000 | 108,000 | 102,100 | 104,800 | 293 |
| 2010/06/24 | 104,300 | 106,500 | 103,000 | 105,000 | 205 |
| 2010/06/23 | 108,500 | 108,500 | 104,500 | 105,700 | 161 |
| 2010/06/22 | 108,700 | 111,600 | 108,000 | 108,700 | 279 |
| 2010/06/21 | 107,000 | 109,100 | 107,000 | 108,100 | 162 |
| 2010/06/18 | 108,600 | 108,600 | 107,000 | 107,100 | 194 |
| 2010/06/17 | 109,500 | 110,300 | 108,100 | 109,200 | 138 |
| 2010/06/16 | 112,900 | 112,900 | 109,000 | 110,300 | 210 |
| 2010/06/15 | 110,000 | 110,900 | 108,900 | 110,500 | 174 |
| 2010/06/14 | 111,300 | 111,300 | 108,500 | 110,300 | 137 |
| 2010/06/11 | 108,500 | 109,800 | 107,000 | 109,300 | 234 |
| 2010/06/10 | 106,000 | 107,000 | 105,000 | 106,200 | 87 |
| 2010/06/09 | 107,900 | 108,200 | 104,500 | 105,000 | 262 |
| 2010/06/08 | 103,000 | 106,700 | 103,000 | 104,400 | 125 |
| 2010/06/07 | 104,800 | 106,000 | 102,000 | 102,200 | 243 |
| 2010/06/04 | 109,000 | 111,300 | 107,000 | 107,800 | 234 |
| 2010/06/03 | 109,600 | 111,900 | 108,600 | 110,800 | 343 |
| 2010/06/02 | 109,900 | 112,500 | 108,400 | 109,400 | 281 |
| 2010/06/01 | 117,800 | 117,800 | 109,000 | 112,100 | 398 |
| 2010/05/31 | 111,500 | 117,300 | 111,200 | 115,000 | 299 |
| 2010/05/28 | 106,300 | 112,900 | 106,300 | 110,700 | 474 |
| 2010/05/27 | 98,500 | 104,500 | 97,400 | 103,300 | 611 |
| 2010/05/26 | 105,100 | 108,500 | 97,000 | 97,000 | 886 |
| 2010/05/25 | 113,800 | 113,800 | 105,000 | 105,000 | 490 |
| 2010/05/24 | 112,800 | 115,300 | 109,000 | 111,500 | 325 |
| 2010/05/21 | 105,300 | 118,300 | 105,300 | 114,500 | 577 |
| 2010/05/20 | 112,000 | 119,000 | 108,300 | 108,300 | 438 |
| 2010/05/19 | 119,300 | 119,400 | 112,500 | 115,000 | 786 |
| 2010/05/18 | 122,900 | 124,300 | 120,100 | 120,200 | 430 |
| 2010/05/17 | 125,000 | 128,900 | 120,500 | 121,900 | 332 |
| 2010/05/14 | 128,000 | 129,700 | 126,000 | 126,000 | 354 |
| 2010/05/13 | 130,100 | 133,500 | 127,500 | 131,000 | 291 |
| 2010/05/12 | 130,000 | 133,000 | 125,000 | 130,000 | 714 |
| 2010/05/11 | 140,000 | 140,000 | 128,600 | 130,000 | 697 |
| 2010/05/10 | 140,000 | 145,000 | 134,800 | 137,700 | 614 |
| 2010/05/07 | 140,000 | 144,700 | 134,000 | 140,500 | 1,172 |
| 2010/05/06 | 140,000 | 163,700 | 138,000 | 148,200 | 3,476 |
| 2010/04/30 | 140,000 | 154,900 | 135,400 | 148,000 | 4,140 |
| 2010/04/28 | 123,800 | 129,700 | 123,000 | 127,000 | 776 |
| 2010/04/27 | 125,000 | 125,500 | 122,200 | 124,000 | 377 |
| 2010/04/26 | 121,600 | 124,200 | 120,000 | 123,300 | 511 |
| 2010/04/23 | 121,200 | 124,000 | 117,900 | 120,400 | 886 |
| 2010/04/22 | 126,200 | 127,000 | 121,900 | 124,200 | 1,347 |
| 2010/04/21 | 131,000 | 133,500 | 131,000 | 132,200 | 145 |
| 2010/04/20 | 134,100 | 135,100 | 130,000 | 130,200 | 328 |
| 2010/04/19 | 135,000 | 137,200 | 131,100 | 135,100 | 332 |
| 2010/04/16 | 140,000 | 141,200 | 136,100 | 137,600 | 482 |
| 2010/04/15 | 138,700 | 140,700 | 137,500 | 139,200 | 288 |
| 2010/04/14 | 135,600 | 140,800 | 134,800 | 138,800 | 477 |
| 2010/04/13 | 137,000 | 138,000 | 135,100 | 136,000 | 310 |
| 2010/04/12 | 136,000 | 137,500 | 134,500 | 137,500 | 324 |
| 2010/04/09 | 134,700 | 134,700 | 133,000 | 134,500 | 167 |
| 2010/04/08 | 130,000 | 134,500 | 129,700 | 133,900 | 280 |
| 2010/04/07 | 132,300 | 132,500 | 129,600 | 132,100 | 261 |
| 2010/04/06 | 135,200 | 136,000 | 132,200 | 132,600 | 400 |
| 2010/04/05 | 130,500 | 134,900 | 130,500 | 134,900 | 610 |
| 2010/04/02 | 126,000 | 129,300 | 124,800 | 128,900 | 305 |
| 2010/04/01 | 127,500 | 128,400 | 125,300 | 126,600 | 263 |
| 2010/03/31 | 123,500 | 129,800 | 123,500 | 127,000 | 760 |
| 2010/03/30 | 121,200 | 125,300 | 120,100 | 122,600 | 527 |
| 2010/03/29 | 123,300 | 124,400 | 119,800 | 120,000 | 440 |
| 2010/03/26 | 122,000 | 124,300 | 120,800 | 123,100 | 270 |
| 2010/03/25 | 125,500 | 125,500 | 120,500 | 121,500 | 457 |
| 2010/03/24 | 129,000 | 129,200 | 124,000 | 125,000 | 476 |
| 2010/03/23 | 126,300 | 130,000 | 123,700 | 127,800 | 779 |
| 2010/03/19 | 118,900 | 128,500 | 118,900 | 128,400 | 1,212 |
| 2010/03/18 | 115,000 | 119,700 | 114,500 | 117,700 | 492 |
| 2010/03/17 | 116,900 | 116,900 | 114,500 | 115,200 | 230 |
| 2010/03/16 | 118,100 | 119,700 | 115,000 | 116,900 | 267 |
| 2010/03/15 | 119,000 | 120,000 | 117,700 | 118,500 | 331 |
| 2010/03/12 | 118,900 | 118,900 | 117,600 | 118,600 | 204 |
| 2010/03/11 | 118,100 | 118,800 | 117,800 | 118,100 | 159 |
| 2010/03/10 | 118,400 | 118,900 | 117,000 | 118,000 | 302 |
| 2010/03/09 | 116,000 | 117,000 | 114,300 | 116,400 | 268 |
| 2010/03/08 | 118,800 | 119,000 | 113,500 | 115,800 | 359 |
| 2010/03/05 | 117,000 | 122,000 | 115,000 | 116,500 | 658 |
| 2010/03/04 | 120,000 | 123,800 | 118,000 | 118,700 | 876 |
| 2010/03/03 | 114,600 | 119,800 | 113,000 | 117,900 | 775 |
| 2010/03/02 | 111,000 | 114,800 | 110,500 | 113,000 | 395 |
| 2010/03/01 | 111,500 | 113,400 | 110,200 | 110,300 | 312 |
| 2010/02/26 | 110,700 | 112,400 | 110,000 | 111,200 | 267 |
| 2010/02/25 | 113,500 | 113,900 | 110,300 | 110,600 | 380 |
| 2010/02/24 | 108,600 | 113,000 | 106,700 | 109,900 | 823 |
| 2010/02/23 | 112,100 | 112,400 | 106,000 | 108,600 | 1,051 |
| 2010/02/22 | 119,900 | 119,900 | 112,500 | 113,200 | 799 |
| 2010/02/19 | 119,000 | 119,900 | 116,000 | 117,700 | 705 |
| 2010/02/18 | 112,000 | 116,900 | 111,600 | 116,000 | 971 |
| 2010/02/17 | 111,200 | 117,000 | 110,100 | 110,100 | 859 |
| 2010/02/16 | 103,500 | 110,500 | 103,500 | 110,400 | 989 |
| 2010/02/15 | 104,500 | 105,500 | 103,000 | 103,500 | 433 |
| 2010/02/12 | 102,500 | 103,500 | 101,300 | 102,800 | 522 |
| 2010/02/10 | 102,400 | 106,000 | 102,400 | 104,600 | 360 |
| 2010/02/09 | 105,000 | 105,000 | 100,300 | 101,300 | 950 |
| 2010/02/08 | 109,200 | 113,500 | 104,500 | 105,100 | 1,003 |
| 2010/02/05 | 100,900 | 109,300 | 100,000 | 109,200 | 1,273 |
| 2010/02/04 | 110,400 | 110,600 | 101,100 | 105,700 | 1,714 |
| 2010/02/03 | 108,900 | 112,400 | 106,600 | 111,900 | 2,706 |
| 2010/02/02 | 116,500 | 116,600 | 101,000 | 105,900 | 3,895 |
| 2010/02/01 | 120,000 | 129,000 | 113,800 | 122,500 | 2,103 |
| 2010/01/29 | 142,800 | 142,800 | 140,200 | 141,000 | 633 |
| 2010/01/28 | 149,000 | 149,000 | 143,200 | 144,200 | 443 |
| 2010/01/27 | 150,800 | 154,500 | 145,800 | 147,000 | 653 |
| 2010/01/26 | 156,600 | 156,600 | 151,100 | 152,500 | 1,229 |
| 2010/01/25 | 145,000 | 154,700 | 142,900 | 149,600 | 1,916 |
| 2010/01/22 | 142,400 | 144,200 | 140,800 | 144,200 | 374 |
| 2010/01/21 | 141,000 | 142,800 | 140,000 | 142,000 | 347 |
| 2010/01/20 | 142,000 | 142,500 | 140,800 | 140,800 | 236 |
| 2010/01/19 | 142,800 | 143,000 | 140,400 | 140,500 | 549 |
| 2010/01/18 | 143,600 | 144,300 | 142,300 | 143,000 | 283 |
| 2010/01/15 | 143,100 | 143,500 | 141,600 | 143,200 | 315 |
| 2010/01/14 | 146,500 | 146,500 | 143,500 | 143,500 | 298 |
| 2010/01/13 | 145,000 | 147,500 | 144,000 | 146,500 | 352 |
| 2010/01/12 | 148,200 | 151,000 | 145,600 | 146,800 | 579 |
| 2010/01/08 | 142,800 | 146,500 | 142,200 | 145,500 | 528 |
| 2010/01/07 | 141,300 | 143,000 | 140,300 | 141,000 | 373 |
| 2010/01/06 | 142,700 | 142,700 | 140,100 | 141,700 | 306 |
| 2010/01/05 | 140,000 | 146,800 | 140,000 | 142,700 | 520 |
| 2010/01/04 | 141,800 | 141,800 | 139,700 | 140,300 | 343 |