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 |
|---|---|---|---|---|---|
| 2011/12/30 | 68,900 | 69,500 | 68,600 | 69,000 | 252 |
| 2011/12/29 | 68,900 | 69,500 | 68,100 | 68,900 | 215 |
| 2011/12/28 | 67,700 | 69,000 | 67,700 | 69,000 | 217 |
| 2011/12/27 | 68,100 | 69,300 | 67,900 | 68,500 | 222 |
| 2011/12/26 | 69,100 | 69,100 | 68,000 | 68,400 | 283 |
| 2011/12/22 | 69,200 | 69,200 | 68,000 | 68,500 | 205 |
| 2011/12/21 | 69,800 | 69,800 | 68,600 | 68,700 | 410 |
| 2011/12/20 | 69,400 | 70,000 | 68,900 | 69,500 | 150 |
| 2011/12/19 | 70,200 | 70,200 | 68,500 | 69,300 | 417 |
| 2011/12/16 | 71,000 | 71,000 | 70,100 | 70,100 | 256 |
| 2011/12/15 | 70,500 | 71,200 | 69,500 | 70,100 | 806 |
| 2011/12/14 | 71,100 | 71,200 | 70,300 | 71,200 | 547 |
| 2011/12/13 | 71,200 | 71,800 | 71,000 | 71,300 | 621 |
| 2011/12/12 | 73,000 | 73,400 | 71,000 | 72,300 | 1,528 |
| 2011/12/09 | 70,000 | 73,000 | 69,900 | 72,300 | 6,093 |
| 2011/12/08 | 80,900 | 81,700 | 80,200 | 80,800 | 79 |
| 2011/12/07 | 79,200 | 82,000 | 79,200 | 80,600 | 127 |
| 2011/12/06 | 80,000 | 82,000 | 80,000 | 80,100 | 94 |
| 2011/12/05 | 80,900 | 80,900 | 79,200 | 80,700 | 108 |
| 2011/12/02 | 82,600 | 82,600 | 80,200 | 81,000 | 78 |
| 2011/12/01 | 84,000 | 84,000 | 81,600 | 82,800 | 452 |
| 2011/11/30 | 76,900 | 83,000 | 75,000 | 81,300 | 746 |
| 2011/11/29 | 69,900 | 73,100 | 69,600 | 72,500 | 172 |
| 2011/11/28 | 68,700 | 70,000 | 68,700 | 69,000 | 56 |
| 2011/11/25 | 69,600 | 69,600 | 68,200 | 68,500 | 82 |
| 2011/11/24 | 68,500 | 69,000 | 68,000 | 68,600 | 43 |
| 2011/11/22 | 68,200 | 68,900 | 68,200 | 68,800 | 30 |
| 2011/11/21 | 68,400 | 69,900 | 67,500 | 69,000 | 44 |
| 2011/11/18 | 72,000 | 72,800 | 67,600 | 67,700 | 220 |
| 2011/11/17 | 71,200 | 72,500 | 71,200 | 71,200 | 70 |
| 2011/11/16 | 71,400 | 72,200 | 71,400 | 71,400 | 14 |
| 2011/11/15 | 73,000 | 73,100 | 71,500 | 72,000 | 15 |
| 2011/11/14 | 73,000 | 73,300 | 72,600 | 72,800 | 14 |
| 2011/11/11 | 72,100 | 72,700 | 70,600 | 72,700 | 48 |
| 2011/11/10 | 71,600 | 72,900 | 71,500 | 72,700 | 48 |
| 2011/11/09 | 73,900 | 73,900 | 72,700 | 73,100 | 37 |
| 2011/11/08 | 74,900 | 74,900 | 72,200 | 72,200 | 49 |
| 2011/11/07 | 73,700 | 74,700 | 73,200 | 74,300 | 33 |
| 2011/11/04 | 74,100 | 75,500 | 73,200 | 73,700 | 70 |
| 2011/11/02 | 72,200 | 73,900 | 72,200 | 72,900 | 158 |
| 2011/11/01 | 78,100 | 78,100 | 75,100 | 75,100 | 257 |
| 2011/10/31 | 77,000 | 80,500 | 76,900 | 79,600 | 205 |
| 2011/10/28 | 77,900 | 77,900 | 75,800 | 76,200 | 59 |
| 2011/10/27 | 76,600 | 77,000 | 74,500 | 76,500 | 57 |
| 2011/10/26 | 76,100 | 77,000 | 74,800 | 75,800 | 37 |
| 2011/10/25 | 77,900 | 77,900 | 76,300 | 77,000 | 68 |
| 2011/10/24 | 76,000 | 78,000 | 75,300 | 76,400 | 36 |
| 2011/10/21 | 76,400 | 76,400 | 74,400 | 75,700 | 16 |
| 2011/10/20 | 75,000 | 76,400 | 73,900 | 76,400 | 17 |
| 2011/10/19 | 75,700 | 76,700 | 74,900 | 74,900 | 19 |
| 2011/10/18 | 78,000 | 78,000 | 73,300 | 75,700 | 114 |
| 2011/10/17 | 77,000 | 78,000 | 76,500 | 78,000 | 40 |
| 2011/10/14 | 75,500 | 76,500 | 74,300 | 76,500 | 34 |
| 2011/10/13 | 75,000 | 76,000 | 74,800 | 75,900 | 34 |
| 2011/10/12 | 73,500 | 75,000 | 73,100 | 74,900 | 30 |
| 2011/10/11 | 73,300 | 74,100 | 73,200 | 73,600 | 15 |
| 2011/10/07 | 72,700 | 72,900 | 72,600 | 72,700 | 16 |
| 2011/10/06 | 73,000 | 73,800 | 71,500 | 72,000 | 58 |
| 2011/10/05 | 73,600 | 73,800 | 72,500 | 72,700 | 69 |
| 2011/10/04 | 74,000 | 74,100 | 73,100 | 73,600 | 21 |
| 2011/10/03 | 76,000 | 76,000 | 74,000 | 74,300 | 61 |
| 2011/09/30 | 75,500 | 75,700 | 75,200 | 75,300 | 44 |
| 2011/09/29 | 75,500 | 76,100 | 75,300 | 75,500 | 18 |
| 2011/09/28 | 76,400 | 76,900 | 75,500 | 75,800 | 52 |
| 2011/09/27 | 75,000 | 76,900 | 75,000 | 75,400 | 56 |
| 2011/09/26 | 77,000 | 77,000 | 74,400 | 74,500 | 215 |
| 2011/09/22 | 72,700 | 73,900 | 72,700 | 73,900 | 95 |
| 2011/09/21 | 72,500 | 73,900 | 72,500 | 73,900 | 57 |
| 2011/09/20 | 73,200 | 73,300 | 72,500 | 73,300 | 30 |
| 2011/09/16 | 72,500 | 73,200 | 72,400 | 72,900 | 52 |
| 2011/09/15 | 72,500 | 73,200 | 72,000 | 73,200 | 43 |
| 2011/09/14 | 73,600 | 73,600 | 72,000 | 72,200 | 53 |
| 2011/09/13 | 72,800 | 73,500 | 72,800 | 73,200 | 27 |
| 2011/09/12 | 71,500 | 73,000 | 71,300 | 72,700 | 97 |
| 2011/09/09 | 72,600 | 73,600 | 72,300 | 73,000 | 113 |
| 2011/09/08 | 73,200 | 75,500 | 73,100 | 74,000 | 89 |
| 2011/09/07 | 74,000 | 75,300 | 74,000 | 74,300 | 154 |
| 2011/09/06 | 73,900 | 74,000 | 72,300 | 72,300 | 130 |
| 2011/09/05 | 76,100 | 76,100 | 74,600 | 74,600 | 84 |
| 2011/09/02 | 75,900 | 77,000 | 75,300 | 77,000 | 80 |
| 2011/09/01 | 77,800 | 77,800 | 76,200 | 76,200 | 36 |
| 2011/08/31 | 77,000 | 77,800 | 75,800 | 77,500 | 14 |
| 2011/08/30 | 77,000 | 77,800 | 77,000 | 77,800 | 45 |
| 2011/08/29 | 76,900 | 77,300 | 76,800 | 77,000 | 18 |
| 2011/08/26 | 75,400 | 76,900 | 75,100 | 76,900 | 101 |
| 2011/08/25 | 78,500 | 78,500 | 75,600 | 76,000 | 67 |
| 2011/08/24 | 76,500 | 78,000 | 75,200 | 75,800 | 101 |
| 2011/08/23 | 75,500 | 76,900 | 74,900 | 76,900 | 151 |
| 2011/08/22 | 75,300 | 76,800 | 75,100 | 76,000 | 174 |
| 2011/08/19 | 78,000 | 78,500 | 76,500 | 76,800 | 73 |
| 2011/08/18 | 79,500 | 79,600 | 77,400 | 79,000 | 60 |
| 2011/08/17 | 77,700 | 79,800 | 77,600 | 79,400 | 45 |
| 2011/08/16 | 79,300 | 81,000 | 75,500 | 78,600 | 71 |
| 2011/08/15 | 78,100 | 79,400 | 78,100 | 79,300 | 23 |
| 2011/08/12 | 78,100 | 78,100 | 77,300 | 78,000 | 55 |
| 2011/08/11 | 75,200 | 78,200 | 75,200 | 77,700 | 55 |
| 2011/08/10 | 77,500 | 78,700 | 76,500 | 77,300 | 102 |
| 2011/08/09 | 73,900 | 79,000 | 71,100 | 79,000 | 303 |
| 2011/08/08 | 80,500 | 80,800 | 77,000 | 78,000 | 271 |
| 2011/08/05 | 79,000 | 80,400 | 76,500 | 80,400 | 416 |
| 2011/08/04 | 81,200 | 82,500 | 80,700 | 80,800 | 106 |
| 2011/08/03 | 80,500 | 82,000 | 80,500 | 81,900 | 137 |
| 2011/08/02 | 83,800 | 83,800 | 82,800 | 83,500 | 140 |
| 2011/08/01 | 82,500 | 85,200 | 82,200 | 83,800 | 753 |
| 2011/07/29 | 80,100 | 82,300 | 77,900 | 82,100 | 481 |
| 2011/07/28 | 79,600 | 81,600 | 79,200 | 80,100 | 164 |
| 2011/07/27 | 80,000 | 80,900 | 79,000 | 79,800 | 137 |
| 2011/07/26 | 80,100 | 81,500 | 79,800 | 80,700 | 148 |
| 2011/07/25 | 81,000 | 81,500 | 79,500 | 81,500 | 131 |
| 2011/07/22 | 81,200 | 81,900 | 79,100 | 79,500 | 261 |
| 2011/07/21 | 81,700 | 83,000 | 81,100 | 81,100 | 50 |
| 2011/07/20 | 81,100 | 82,900 | 81,100 | 82,500 | 86 |
| 2011/07/19 | 82,000 | 82,300 | 79,800 | 81,100 | 83 |
| 2011/07/15 | 83,900 | 84,000 | 81,000 | 82,000 | 162 |
| 2011/07/14 | 83,300 | 83,800 | 82,000 | 83,800 | 161 |
| 2011/07/13 | 82,500 | 83,100 | 81,000 | 83,100 | 229 |
| 2011/07/12 | 83,500 | 83,500 | 81,500 | 82,900 | 307 |
| 2011/07/11 | 79,500 | 84,000 | 78,900 | 84,000 | 393 |
| 2011/07/08 | 79,900 | 79,900 | 78,800 | 79,800 | 172 |
| 2011/07/07 | 78,900 | 79,800 | 78,000 | 79,000 | 62 |
| 2011/07/06 | 79,500 | 79,500 | 77,800 | 78,500 | 34 |
| 2011/07/05 | 80,000 | 80,100 | 79,000 | 79,500 | 70 |
| 2011/07/04 | 79,400 | 80,100 | 79,000 | 80,000 | 233 |
| 2011/07/01 | 79,500 | 79,500 | 78,000 | 78,500 | 110 |
| 2011/06/30 | 78,900 | 79,400 | 78,000 | 78,200 | 261 |
| 2011/06/29 | 78,700 | 79,300 | 76,900 | 78,800 | 291 |
| 2011/06/28 | 76,400 | 78,700 | 76,400 | 78,200 | 184 |
| 2011/06/27 | 75,800 | 77,000 | 73,000 | 76,800 | 302 |
| 2011/06/24 | 74,600 | 75,100 | 72,500 | 72,800 | 417 |
| 2011/06/23 | 75,000 | 76,000 | 74,500 | 75,900 | 149 |
| 2011/06/22 | 75,000 | 76,000 | 74,900 | 75,800 | 82 |
| 2011/06/21 | 74,300 | 75,300 | 74,100 | 74,900 | 53 |
| 2011/06/20 | 74,000 | 75,700 | 74,000 | 74,900 | 170 |
| 2011/06/17 | 77,400 | 77,600 | 73,100 | 75,000 | 292 |
| 2011/06/16 | 78,800 | 79,300 | 77,400 | 77,400 | 88 |
| 2011/06/15 | 79,000 | 79,500 | 78,000 | 79,000 | 167 |
| 2011/06/14 | 78,600 | 79,100 | 78,200 | 78,500 | 84 |
| 2011/06/13 | 78,500 | 79,100 | 78,200 | 78,600 | 94 |
| 2011/06/10 | 78,000 | 79,500 | 77,900 | 79,100 | 81 |
| 2011/06/09 | 77,300 | 78,000 | 76,600 | 77,400 | 63 |
| 2011/06/08 | 77,800 | 78,400 | 76,500 | 77,300 | 126 |
| 2011/06/07 | 79,000 | 79,000 | 78,000 | 78,500 | 65 |
| 2011/06/06 | 78,100 | 80,200 | 78,100 | 78,700 | 126 |
| 2011/06/03 | 80,000 | 80,300 | 78,500 | 79,000 | 56 |
| 2011/06/02 | 80,000 | 80,500 | 77,300 | 79,600 | 227 |
| 2011/06/01 | 80,600 | 83,500 | 79,600 | 82,000 | 426 |
| 2011/05/31 | 80,200 | 80,300 | 78,300 | 79,400 | 261 |
| 2011/05/30 | 77,000 | 80,000 | 76,500 | 80,000 | 338 |
| 2011/05/27 | 76,400 | 77,000 | 75,200 | 76,500 | 174 |
| 2011/05/26 | 75,100 | 76,600 | 75,100 | 76,200 | 152 |
| 2011/05/25 | 77,700 | 77,700 | 75,000 | 75,000 | 61 |
| 2011/05/24 | 74,100 | 76,800 | 74,000 | 76,200 | 83 |
| 2011/05/23 | 77,900 | 78,500 | 74,700 | 74,700 | 182 |
| 2011/05/20 | 78,800 | 79,400 | 78,000 | 78,600 | 52 |
| 2011/05/19 | 80,200 | 81,800 | 78,900 | 79,000 | 72 |
| 2011/05/18 | 77,200 | 79,900 | 77,200 | 79,900 | 119 |
| 2011/05/17 | 77,900 | 78,400 | 75,500 | 78,400 | 124 |
| 2011/05/16 | 75,100 | 78,700 | 75,100 | 77,100 | 174 |
| 2011/05/13 | 80,200 | 81,000 | 77,400 | 77,400 | 272 |
| 2011/05/12 | 82,200 | 82,900 | 80,000 | 80,100 | 173 |
| 2011/05/11 | 85,800 | 86,000 | 82,800 | 82,900 | 215 |
| 2011/05/10 | 80,600 | 85,900 | 80,600 | 85,500 | 417 |
| 2011/05/09 | 82,000 | 83,200 | 79,900 | 80,800 | 171 |
| 2011/05/06 | 82,500 | 83,400 | 80,000 | 82,000 | 374 |
| 2011/05/02 | 86,600 | 87,800 | 82,500 | 84,400 | 848 |
| 2011/04/28 | 78,500 | 83,900 | 77,000 | 81,400 | 888 |
| 2011/04/27 | 76,000 | 77,500 | 76,000 | 77,500 | 144 |
| 2011/04/26 | 76,400 | 78,000 | 74,200 | 74,800 | 164 |
| 2011/04/25 | 79,900 | 80,000 | 76,200 | 76,200 | 247 |
| 2011/04/22 | 78,900 | 81,000 | 77,100 | 78,400 | 669 |
| 2011/04/21 | 73,000 | 77,400 | 72,700 | 77,400 | 561 |
| 2011/04/20 | 71,600 | 73,400 | 71,600 | 72,000 | 200 |
| 2011/04/19 | 71,500 | 71,800 | 70,900 | 71,000 | 131 |
| 2011/04/18 | 71,600 | 73,400 | 71,000 | 72,100 | 97 |
| 2011/04/15 | 71,700 | 72,800 | 71,100 | 71,200 | 113 |
| 2011/04/14 | 71,600 | 72,000 | 71,100 | 71,900 | 69 |
| 2011/04/13 | 71,700 | 72,000 | 70,600 | 71,600 | 162 |
| 2011/04/12 | 73,200 | 73,200 | 71,300 | 72,000 | 152 |
| 2011/04/11 | 73,000 | 75,000 | 72,500 | 73,100 | 136 |
| 2011/04/08 | 71,200 | 73,200 | 70,500 | 71,700 | 178 |
| 2011/04/07 | 70,700 | 71,600 | 70,200 | 71,200 | 71 |
| 2011/04/06 | 71,000 | 72,100 | 70,500 | 71,600 | 201 |
| 2011/04/05 | 74,800 | 75,000 | 70,300 | 72,100 | 269 |
| 2011/04/04 | 76,000 | 79,000 | 74,000 | 74,200 | 274 |
| 2011/04/01 | 76,500 | 78,500 | 73,500 | 75,700 | 227 |
| 2011/03/31 | 75,500 | 76,200 | 73,800 | 75,700 | 131 |
| 2011/03/30 | 73,500 | 74,500 | 72,100 | 74,500 | 105 |
| 2011/03/29 | 69,600 | 75,000 | 66,800 | 74,700 | 338 |
| 2011/03/28 | 76,300 | 77,600 | 72,800 | 72,900 | 227 |
| 2011/03/25 | 78,800 | 78,800 | 75,500 | 77,100 | 393 |
| 2011/03/24 | 78,100 | 79,700 | 76,600 | 77,200 | 270 |
| 2011/03/23 | 81,100 | 81,800 | 77,600 | 77,800 | 554 |
| 2011/03/22 | 78,000 | 81,300 | 76,200 | 80,300 | 803 |
| 2011/03/18 | 67,000 | 72,600 | 67,000 | 72,000 | 880 |
| 2011/03/17 | 59,200 | 69,000 | 59,200 | 64,000 | 655 |
| 2011/03/16 | 60,600 | 67,200 | 56,600 | 64,000 | 2,019 |
| 2011/03/15 | 61,600 | 61,600 | 61,600 | 61,600 | 151 |
| 2011/03/14 | 76,600 | 79,700 | 76,600 | 76,600 | 1,073 |
| 2011/03/11 | 92,700 | 94,600 | 91,000 | 91,600 | 599 |
| 2011/03/10 | 99,000 | 102,900 | 94,500 | 94,600 | 950 |
| 2011/03/09 | 106,000 | 106,900 | 98,000 | 98,500 | 3,639 |
| 2011/03/08 | 98,000 | 108,500 | 96,900 | 108,500 | 5,661 |
| 2011/03/07 | 90,800 | 94,600 | 90,000 | 93,500 | 778 |
| 2011/03/04 | 90,700 | 91,500 | 89,300 | 89,300 | 312 |
| 2011/03/03 | 91,500 | 91,500 | 89,100 | 89,900 | 191 |
| 2011/03/02 | 89,500 | 91,100 | 88,300 | 91,100 | 251 |
| 2011/03/01 | 92,100 | 93,200 | 91,000 | 91,200 | 255 |
| 2011/02/28 | 89,500 | 92,000 | 89,500 | 92,000 | 163 |
| 2011/02/25 | 86,400 | 90,000 | 85,100 | 90,000 | 299 |
| 2011/02/24 | 92,000 | 92,000 | 85,900 | 86,500 | 512 |
| 2011/02/23 | 92,000 | 94,900 | 92,000 | 92,200 | 376 |
| 2011/02/22 | 92,100 | 96,000 | 91,000 | 94,900 | 988 |
| 2011/02/21 | 95,000 | 95,000 | 91,700 | 92,300 | 666 |
| 2011/02/18 | 96,900 | 97,900 | 94,900 | 96,200 | 984 |
| 2011/02/17 | 95,300 | 98,400 | 95,000 | 96,900 | 1,107 |
| 2011/02/16 | 93,400 | 97,300 | 92,000 | 93,400 | 1,295 |
| 2011/02/15 | 90,900 | 92,800 | 88,700 | 92,000 | 842 |
| 2011/02/14 | 91,500 | 98,500 | 90,400 | 93,500 | 1,764 |
| 2011/02/10 | 88,000 | 90,000 | 86,400 | 90,000 | 748 |
| 2011/02/09 | 85,500 | 88,900 | 85,300 | 88,500 | 1,082 |
| 2011/02/08 | 85,200 | 87,100 | 83,700 | 84,900 | 505 |
| 2011/02/07 | 83,900 | 84,800 | 82,700 | 84,300 | 458 |
| 2011/02/04 | 83,000 | 83,000 | 80,300 | 82,400 | 371 |
| 2011/02/03 | 85,000 | 85,000 | 81,600 | 83,300 | 422 |
| 2011/02/02 | 85,200 | 86,800 | 82,700 | 84,700 | 881 |
| 2011/02/01 | 78,000 | 91,300 | 77,900 | 82,700 | 2,984 |
| 2011/01/31 | 77,000 | 77,500 | 75,800 | 77,000 | 458 |
| 2011/01/28 | 76,900 | 77,000 | 75,600 | 76,500 | 390 |
| 2011/01/27 | 78,600 | 78,600 | 76,300 | 76,500 | 342 |
| 2011/01/26 | 80,000 | 81,000 | 77,700 | 78,300 | 285 |
| 2011/01/25 | 78,500 | 81,800 | 78,300 | 80,800 | 385 |
| 2011/01/24 | 76,800 | 78,700 | 75,700 | 78,500 | 398 |
| 2011/01/21 | 80,000 | 80,300 | 75,100 | 76,400 | 1,043 |
| 2011/01/20 | 80,500 | 82,600 | 76,800 | 82,600 | 1,278 |
| 2011/01/19 | 84,200 | 86,700 | 80,500 | 81,000 | 993 |
| 2011/01/18 | 99,000 | 101,000 | 81,800 | 84,200 | 6,254 |
| 2011/01/17 | 81,200 | 91,700 | 80,200 | 91,700 | 5,918 |
| 2011/01/14 | 73,200 | 76,900 | 73,000 | 76,700 | 1,267 |
| 2011/01/13 | 73,100 | 73,600 | 72,700 | 72,700 | 433 |
| 2011/01/12 | 73,200 | 73,200 | 71,400 | 72,900 | 215 |
| 2011/01/11 | 72,800 | 73,300 | 72,100 | 72,200 | 336 |
| 2011/01/07 | 71,900 | 72,500 | 71,700 | 72,200 | 107 |
| 2011/01/06 | 71,800 | 72,600 | 71,700 | 71,700 | 220 |
| 2011/01/05 | 71,100 | 72,500 | 70,500 | 72,300 | 146 |
| 2011/01/04 | 70,700 | 71,300 | 69,700 | 71,000 | 191 |