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 |
|---|---|---|---|---|---|
| 2012/12/28 | 174,200 | 174,200 | 170,900 | 171,100 | 320 |
| 2012/12/27 | 175,300 | 176,400 | 172,600 | 174,700 | 228 |
| 2012/12/26 | 175,900 | 178,000 | 170,200 | 176,600 | 162 |
| 2012/12/25 | 178,800 | 179,400 | 175,000 | 175,900 | 321 |
| 2012/12/21 | 176,900 | 177,400 | 175,600 | 176,900 | 245 |
| 2012/12/20 | 177,300 | 177,300 | 175,900 | 176,500 | 138 |
| 2012/12/19 | 176,600 | 177,300 | 174,800 | 175,700 | 332 |
| 2012/12/18 | 177,000 | 177,800 | 175,000 | 175,300 | 212 |
| 2012/12/17 | 178,800 | 179,800 | 175,000 | 175,000 | 134 |
| 2012/12/14 | 174,800 | 176,000 | 174,800 | 174,800 | 276 |
| 2012/12/13 | 175,700 | 177,900 | 173,700 | 174,500 | 221 |
| 2012/12/12 | 178,300 | 178,300 | 172,500 | 174,600 | 203 |
| 2012/12/11 | 182,500 | 182,700 | 175,100 | 178,000 | 339 |
| 2012/12/10 | 180,000 | 183,500 | 177,500 | 182,700 | 778 |
| 2012/12/07 | 172,600 | 176,500 | 172,600 | 176,200 | 381 |
| 2012/12/06 | 172,200 | 175,000 | 169,700 | 172,600 | 583 |
| 2012/12/05 | 164,000 | 171,000 | 163,300 | 169,700 | 440 |
| 2012/12/04 | 165,400 | 166,400 | 163,000 | 166,000 | 337 |
| 2012/12/03 | 164,400 | 165,500 | 163,500 | 165,400 | 253 |
| 2012/11/30 | 160,500 | 162,500 | 159,800 | 162,000 | 165 |
| 2012/11/29 | 160,000 | 162,200 | 159,200 | 162,200 | 222 |
| 2012/11/28 | 160,300 | 160,700 | 159,100 | 159,200 | 101 |
| 2012/11/27 | 161,500 | 162,000 | 160,400 | 161,200 | 60 |
| 2012/11/26 | 162,700 | 163,500 | 160,000 | 161,400 | 164 |
| 2012/11/22 | 161,500 | 162,600 | 159,300 | 160,400 | 128 |
| 2012/11/21 | 158,900 | 164,000 | 158,900 | 163,100 | 192 |
| 2012/11/20 | 163,400 | 163,400 | 160,000 | 162,900 | 187 |
| 2012/11/19 | 162,200 | 162,500 | 160,000 | 161,200 | 202 |
| 2012/11/16 | 156,200 | 160,000 | 156,200 | 158,300 | 188 |
| 2012/11/15 | 152,800 | 156,500 | 151,200 | 156,000 | 171 |
| 2012/11/14 | 152,200 | 153,600 | 152,200 | 152,700 | 119 |
| 2012/11/13 | 155,200 | 157,500 | 153,500 | 154,500 | 162 |
| 2012/11/12 | 157,700 | 160,000 | 154,600 | 155,000 | 110 |
| 2012/11/09 | 156,000 | 159,800 | 152,200 | 158,000 | 284 |
| 2012/11/08 | 164,000 | 164,100 | 159,000 | 159,400 | 399 |
| 2012/11/07 | 165,400 | 166,800 | 163,700 | 164,200 | 191 |
| 2012/11/06 | 169,100 | 169,700 | 165,200 | 165,200 | 423 |
| 2012/11/05 | 171,900 | 172,800 | 168,800 | 169,100 | 357 |
| 2012/11/02 | 168,500 | 174,300 | 168,500 | 173,000 | 764 |
| 2012/11/01 | 167,000 | 172,000 | 166,200 | 168,900 | 725 |
| 2012/10/31 | 180,000 | 182,100 | 175,600 | 176,600 | 958 |
| 2012/10/30 | 173,800 | 176,600 | 171,500 | 176,600 | 852 |
| 2012/10/29 | 174,400 | 174,800 | 170,400 | 172,700 | 388 |
| 2012/10/26 | 175,100 | 175,300 | 170,700 | 171,900 | 358 |
| 2012/10/25 | 170,400 | 175,800 | 170,000 | 174,700 | 734 |
| 2012/10/24 | 167,000 | 174,400 | 166,500 | 174,400 | 873 |
| 2012/10/23 | 164,000 | 166,500 | 163,800 | 166,500 | 463 |
| 2012/10/22 | 164,900 | 165,500 | 163,700 | 164,500 | 398 |
| 2012/10/19 | 165,600 | 167,200 | 163,200 | 167,000 | 386 |
| 2012/10/18 | 166,800 | 167,200 | 164,700 | 166,300 | 328 |
| 2012/10/17 | 165,100 | 166,800 | 164,000 | 166,800 | 251 |
| 2012/10/16 | 163,000 | 166,500 | 162,900 | 166,500 | 187 |
| 2012/10/15 | 165,200 | 167,900 | 162,800 | 163,500 | 222 |
| 2012/10/12 | 170,500 | 171,300 | 165,200 | 165,800 | 349 |
| 2012/10/11 | 164,900 | 171,500 | 164,100 | 171,400 | 464 |
| 2012/10/10 | 167,700 | 167,700 | 165,100 | 166,800 | 269 |
| 2012/10/09 | 169,800 | 171,300 | 168,600 | 169,000 | 211 |
| 2012/10/05 | 168,300 | 171,500 | 167,600 | 170,900 | 333 |
| 2012/10/04 | 167,400 | 169,700 | 164,300 | 169,700 | 355 |
| 2012/10/03 | 166,100 | 169,600 | 166,100 | 167,400 | 257 |
| 2012/10/02 | 170,100 | 171,000 | 166,100 | 166,600 | 426 |
| 2012/10/01 | 172,300 | 172,400 | 170,000 | 170,300 | 380 |
| 2012/09/28 | 171,500 | 173,400 | 169,000 | 172,000 | 576 |
| 2012/09/27 | 177,900 | 177,900 | 172,300 | 173,700 | 269 |
| 2012/09/26 | 174,800 | 179,200 | 170,000 | 177,900 | 370 |
| 2012/09/25 | 174,700 | 176,600 | 174,200 | 175,000 | 315 |
| 2012/09/24 | 176,100 | 177,000 | 174,600 | 176,900 | 278 |
| 2012/09/21 | 179,600 | 180,800 | 177,500 | 178,000 | 374 |
| 2012/09/20 | 178,500 | 180,500 | 177,000 | 180,200 | 563 |
| 2012/09/19 | 176,000 | 179,000 | 176,000 | 178,500 | 191 |
| 2012/09/18 | 179,500 | 179,700 | 173,600 | 175,900 | 469 |
| 2012/09/14 | 183,900 | 184,000 | 180,100 | 180,600 | 355 |
| 2012/09/13 | 184,000 | 184,800 | 180,000 | 183,500 | 681 |
| 2012/09/12 | 178,700 | 184,700 | 178,700 | 183,800 | 882 |
| 2012/09/11 | 178,500 | 179,100 | 174,200 | 178,700 | 417 |
| 2012/09/10 | 175,700 | 178,500 | 175,300 | 178,500 | 394 |
| 2012/09/07 | 174,500 | 179,800 | 174,500 | 177,400 | 977 |
| 2012/09/06 | 170,900 | 173,900 | 168,300 | 172,200 | 455 |
| 2012/09/05 | 171,100 | 172,800 | 169,800 | 170,900 | 576 |
| 2012/09/04 | 176,200 | 177,800 | 171,900 | 173,700 | 477 |
| 2012/09/03 | 169,100 | 177,600 | 169,000 | 177,000 | 933 |
| 2012/08/31 | 171,000 | 171,800 | 167,200 | 168,100 | 837 |
| 2012/08/30 | 173,700 | 174,500 | 171,700 | 174,100 | 302 |
| 2012/08/29 | 177,700 | 177,900 | 173,000 | 175,000 | 498 |
| 2012/08/28 | 182,500 | 182,500 | 175,200 | 176,200 | 580 |
| 2012/08/27 | 180,000 | 182,000 | 179,200 | 180,500 | 866 |
| 2012/08/24 | 176,200 | 179,000 | 174,100 | 176,900 | 513 |
| 2012/08/23 | 177,100 | 178,200 | 173,700 | 175,900 | 774 |
| 2012/08/22 | 180,500 | 182,200 | 178,500 | 179,500 | 947 |
| 2012/08/21 | 179,200 | 185,000 | 179,000 | 184,500 | 1,618 |
| 2012/08/20 | 174,700 | 176,700 | 169,000 | 176,500 | 1,520 |
| 2012/08/17 | 181,700 | 182,000 | 176,500 | 177,600 | 1,172 |
| 2012/08/16 | 184,400 | 188,000 | 180,500 | 183,000 | 870 |
| 2012/08/15 | 192,000 | 192,000 | 184,000 | 185,800 | 920 |
| 2012/08/14 | 190,200 | 192,500 | 189,500 | 190,900 | 815 |
| 2012/08/13 | 187,400 | 192,600 | 185,000 | 192,500 | 985 |
| 2012/08/10 | 186,500 | 188,000 | 183,800 | 186,200 | 547 |
| 2012/08/09 | 188,600 | 189,700 | 183,800 | 186,500 | 1,128 |
| 2012/08/08 | 192,500 | 193,200 | 189,700 | 190,900 | 1,047 |
| 2012/08/07 | 192,000 | 193,400 | 189,100 | 192,300 | 1,246 |
| 2012/08/06 | 190,000 | 192,500 | 188,000 | 191,500 | 1,473 |
| 2012/08/03 | 187,000 | 190,700 | 186,800 | 187,000 | 1,108 |
| 2012/08/02 | 184,700 | 190,000 | 183,200 | 190,000 | 1,499 |
| 2012/08/01 | 180,000 | 188,300 | 179,000 | 182,000 | 2,487 |
| 2012/07/31 | 190,000 | 192,000 | 183,100 | 191,100 | 2,238 |
| 2012/07/30 | 180,000 | 189,000 | 179,100 | 188,400 | 1,554 |
| 2012/07/27 | 184,900 | 185,900 | 179,500 | 180,900 | 1,105 |
| 2012/07/26 | 178,800 | 182,800 | 176,300 | 182,500 | 844 |
| 2012/07/25 | 180,000 | 183,700 | 174,000 | 176,000 | 1,747 |
| 2012/07/24 | 174,000 | 180,600 | 171,600 | 176,300 | 1,308 |
| 2012/07/23 | 183,100 | 185,000 | 173,100 | 173,800 | 1,650 |
| 2012/07/20 | 189,000 | 192,800 | 186,300 | 187,100 | 1,360 |
| 2012/07/19 | 189,000 | 196,900 | 186,100 | 189,400 | 2,613 |
| 2012/07/18 | 188,400 | 194,100 | 183,400 | 185,600 | 2,501 |
| 2012/07/17 | 180,600 | 194,000 | 177,300 | 191,000 | 3,705 |
| 2012/07/13 | 172,800 | 182,200 | 172,500 | 181,400 | 2,605 |
| 2012/07/12 | 178,800 | 178,800 | 168,800 | 170,400 | 1,436 |
| 2012/07/11 | 177,900 | 179,600 | 172,300 | 178,600 | 2,958 |
| 2012/07/10 | 167,700 | 177,400 | 166,300 | 173,100 | 3,677 |
| 2012/07/09 | 161,500 | 165,600 | 161,000 | 162,100 | 394 |
| 2012/07/06 | 165,100 | 167,000 | 160,000 | 161,000 | 846 |
| 2012/07/05 | 170,000 | 171,800 | 166,000 | 166,100 | 1,028 |
| 2012/07/04 | 170,700 | 174,800 | 168,700 | 172,500 | 2,002 |
| 2012/07/03 | 163,000 | 171,000 | 162,200 | 167,200 | 1,962 |
| 2012/07/02 | 166,000 | 167,000 | 159,100 | 161,400 | 715 |
| 2012/06/29 | 160,900 | 163,100 | 153,000 | 162,000 | 1,421 |
| 2012/06/28 | 163,200 | 166,000 | 160,800 | 160,800 | 733 |
| 2012/06/27 | 170,900 | 170,900 | 161,600 | 161,600 | 1,648 |
| 2012/06/26 | 164,900 | 173,000 | 158,000 | 172,000 | 2,071 |
| 2012/06/25 | 174,000 | 174,900 | 165,300 | 166,300 | 1,568 |
| 2012/06/22 | 169,200 | 176,500 | 167,700 | 171,800 | 2,462 |
| 2012/06/21 | 170,300 | 174,700 | 167,000 | 170,900 | 3,100 |
| 2012/06/20 | 153,600 | 174,300 | 153,200 | 174,300 | 5,653 |
| 2012/06/19 | 156,900 | 156,900 | 145,000 | 152,100 | 1,336 |
| 2012/06/18 | 153,500 | 157,700 | 150,500 | 155,500 | 1,734 |
| 2012/06/15 | 153,300 | 157,400 | 146,200 | 150,500 | 3,656 |
| 2012/06/14 | 135,500 | 155,900 | 135,500 | 151,000 | 5,667 |
| 2012/06/13 | 135,100 | 137,000 | 132,000 | 135,100 | 805 |
| 2012/06/12 | 133,600 | 137,000 | 131,500 | 135,000 | 1,045 |
| 2012/06/11 | 138,000 | 141,000 | 130,600 | 132,300 | 1,836 |
| 2012/06/08 | 140,700 | 140,800 | 131,700 | 134,300 | 1,192 |
| 2012/06/07 | 148,700 | 148,700 | 137,700 | 140,800 | 1,599 |
| 2012/06/06 | 136,000 | 144,300 | 134,700 | 142,700 | 1,829 |
| 2012/06/05 | 131,400 | 137,300 | 131,000 | 136,800 | 1,163 |
| 2012/06/04 | 133,000 | 139,900 | 130,500 | 131,100 | 2,097 |
| 2012/06/01 | 151,000 | 154,500 | 138,200 | 142,000 | 5,191 |
| 2012/05/31 | 145,000 | 149,600 | 141,000 | 148,700 | 5,293 |
| 2012/05/30 | 137,900 | 144,700 | 137,100 | 143,500 | 4,853 |
| 2012/05/29 | 127,400 | 137,500 | 127,000 | 136,300 | 5,309 |
| 2012/05/28 | 124,500 | 127,000 | 123,900 | 125,600 | 1,147 |
| 2012/05/25 | 126,000 | 127,000 | 122,800 | 124,000 | 1,640 |
| 2012/05/24 | 119,500 | 127,100 | 118,900 | 124,500 | 2,487 |
| 2012/05/23 | 120,000 | 120,800 | 115,400 | 116,500 | 1,648 |
| 2012/05/22 | 118,900 | 122,400 | 118,200 | 120,000 | 2,046 |
| 2012/05/21 | 108,000 | 118,000 | 108,000 | 116,000 | 1,726 |
| 2012/05/18 | 107,300 | 111,700 | 106,900 | 109,400 | 1,550 |
| 2012/05/17 | 105,700 | 111,500 | 105,500 | 110,700 | 904 |
| 2012/05/16 | 106,700 | 111,800 | 105,700 | 106,200 | 1,049 |
| 2012/05/15 | 100,000 | 109,000 | 98,100 | 106,800 | 2,348 |
| 2012/05/14 | 113,400 | 115,800 | 105,200 | 105,300 | 1,581 |
| 2012/05/11 | 118,300 | 120,600 | 113,300 | 113,500 | 1,325 |
| 2012/05/10 | 114,200 | 119,300 | 113,300 | 117,600 | 1,416 |
| 2012/05/09 | 118,300 | 119,300 | 114,800 | 115,300 | 1,984 |
| 2012/05/08 | 122,700 | 123,700 | 120,000 | 120,700 | 1,314 |
| 2012/05/07 | 127,500 | 129,900 | 120,400 | 121,300 | 2,690 |
| 2012/05/02 | 130,500 | 132,500 | 123,900 | 131,200 | 4,568 |
| 2012/05/01 | 129,800 | 139,000 | 127,600 | 132,500 | 12,202 |
| 2012/04/27 | 117,500 | 119,300 | 113,000 | 113,600 | 1,571 |
| 2012/04/26 | 118,900 | 123,800 | 116,200 | 117,100 | 3,256 |
| 2012/04/25 | 126,800 | 127,000 | 120,300 | 121,500 | 3,062 |
| 2012/04/24 | 122,100 | 126,000 | 121,600 | 124,700 | 5,092 |
| 2012/04/23 | 115,800 | 122,600 | 114,500 | 121,400 | 5,557 |
| 2012/04/20 | 116,500 | 116,500 | 110,000 | 111,200 | 1,833 |
| 2012/04/19 | 117,000 | 118,300 | 113,600 | 115,500 | 2,635 |
| 2012/04/18 | 111,300 | 117,600 | 109,200 | 116,500 | 3,975 |
| 2012/04/17 | 105,800 | 110,900 | 105,800 | 108,300 | 1,452 |
| 2012/04/16 | 107,500 | 114,800 | 105,500 | 105,700 | 3,916 |
| 2012/04/13 | 104,500 | 105,500 | 102,000 | 105,100 | 1,300 |
| 2012/04/12 | 107,300 | 107,500 | 103,300 | 104,400 | 1,163 |
| 2012/04/11 | 100,200 | 106,500 | 100,000 | 104,300 | 2,420 |
| 2012/04/10 | 103,000 | 104,300 | 101,000 | 101,200 | 1,278 |
| 2012/04/09 | 105,500 | 108,200 | 103,500 | 104,800 | 1,621 |
| 2012/04/06 | 102,500 | 112,000 | 100,900 | 108,800 | 5,981 |
| 2012/04/05 | 100,600 | 102,000 | 99,600 | 100,500 | 1,526 |
| 2012/04/04 | 102,700 | 108,600 | 101,000 | 102,200 | 3,359 |
| 2012/04/03 | 104,300 | 104,400 | 99,700 | 101,800 | 2,331 |
| 2012/04/02 | 109,100 | 110,300 | 105,800 | 106,500 | 1,708 |
| 2012/03/30 | 110,000 | 112,000 | 108,100 | 108,100 | 3,543 |
| 2012/03/29 | 111,100 | 122,400 | 111,100 | 116,500 | 8,118 |
| 2012/03/28 | 107,500 | 110,300 | 102,500 | 108,200 | 3,117 |
| 2012/03/27 | 109,000 | 112,900 | 106,100 | 107,900 | 4,374 |
| 2012/03/26 | 114,000 | 116,600 | 105,500 | 107,500 | 5,094 |
| 2012/03/23 | 123,800 | 123,800 | 110,100 | 113,600 | 6,100 |
| 2012/03/22 | 126,900 | 131,700 | 122,200 | 125,000 | 4,074 |
| 2012/03/21 | 135,100 | 140,500 | 125,100 | 128,100 | 6,729 |
| 2012/03/19 | 139,000 | 143,800 | 133,100 | 137,400 | 8,507 |
| 2012/03/16 | 142,000 | 164,500 | 115,000 | 130,400 | 29,921 |
| 2012/03/15 | 139,700 | 139,700 | 120,300 | 134,500 | 8,090 |
| 2012/03/14 | 149,000 | 151,700 | 135,700 | 138,900 | 8,222 |
| 2012/03/13 | 140,700 | 162,000 | 130,000 | 135,700 | 17,337 |
| 2012/03/12 | 125,000 | 137,700 | 123,500 | 137,700 | 13,325 |
| 2012/03/09 | 107,000 | 107,700 | 106,200 | 107,700 | 2,673 |
| 2012/03/08 | 96,900 | 96,900 | 92,100 | 92,700 | 2,624 |
| 2012/03/07 | 91,900 | 99,300 | 90,500 | 94,100 | 5,373 |
| 2012/03/06 | 79,100 | 93,800 | 77,000 | 92,100 | 5,949 |
| 2012/03/05 | 83,400 | 89,800 | 77,300 | 78,800 | 4,946 |
| 2012/03/02 | 75,000 | 75,900 | 74,500 | 75,900 | 517 |
| 2012/03/01 | 75,500 | 76,000 | 74,300 | 75,000 | 414 |
| 2012/02/29 | 75,700 | 75,800 | 74,300 | 75,000 | 435 |
| 2012/02/28 | 73,800 | 75,500 | 73,800 | 75,300 | 728 |
| 2012/02/27 | 73,600 | 74,300 | 72,900 | 74,300 | 468 |
| 2012/02/24 | 73,200 | 73,200 | 72,500 | 73,000 | 311 |
| 2012/02/23 | 73,100 | 73,600 | 72,600 | 72,600 | 463 |
| 2012/02/22 | 70,300 | 73,000 | 70,300 | 72,800 | 943 |
| 2012/02/21 | 70,200 | 70,700 | 69,900 | 70,100 | 268 |
| 2012/02/20 | 70,800 | 70,800 | 69,900 | 70,000 | 344 |
| 2012/02/17 | 70,000 | 70,500 | 69,900 | 70,300 | 187 |
| 2012/02/16 | 71,200 | 71,400 | 69,700 | 69,900 | 453 |
| 2012/02/15 | 71,500 | 71,500 | 70,800 | 71,200 | 190 |
| 2012/02/14 | 70,800 | 71,300 | 70,700 | 71,000 | 111 |
| 2012/02/13 | 71,100 | 71,100 | 70,500 | 70,600 | 135 |
| 2012/02/10 | 70,900 | 71,100 | 70,500 | 70,500 | 174 |
| 2012/02/09 | 70,400 | 71,000 | 70,200 | 70,700 | 208 |
| 2012/02/08 | 70,000 | 70,900 | 69,700 | 70,400 | 207 |
| 2012/02/07 | 70,500 | 70,500 | 69,400 | 69,500 | 393 |
| 2012/02/06 | 70,700 | 70,700 | 69,800 | 70,200 | 479 |
| 2012/02/03 | 71,300 | 71,300 | 68,900 | 69,400 | 641 |
| 2012/02/02 | 71,500 | 73,500 | 71,500 | 71,600 | 623 |
| 2012/02/01 | 72,200 | 72,900 | 71,700 | 71,800 | 670 |
| 2012/01/31 | 72,000 | 74,200 | 71,600 | 73,700 | 1,190 |
| 2012/01/30 | 73,100 | 73,200 | 72,300 | 72,300 | 1,187 |
| 2012/01/27 | 72,800 | 74,500 | 72,800 | 74,300 | 554 |
| 2012/01/26 | 73,500 | 74,000 | 72,400 | 73,300 | 248 |
| 2012/01/25 | 73,100 | 74,100 | 72,200 | 72,800 | 665 |
| 2012/01/24 | 72,700 | 72,800 | 71,500 | 72,700 | 391 |
| 2012/01/23 | 71,100 | 72,000 | 70,700 | 72,000 | 290 |
| 2012/01/20 | 71,000 | 71,400 | 70,600 | 70,600 | 203 |
| 2012/01/19 | 71,100 | 71,600 | 70,900 | 71,000 | 310 |
| 2012/01/18 | 71,400 | 71,700 | 71,400 | 71,400 | 251 |
| 2012/01/17 | 71,200 | 71,700 | 71,000 | 71,300 | 280 |
| 2012/01/16 | 72,000 | 72,000 | 71,200 | 71,200 | 386 |
| 2012/01/13 | 71,000 | 71,800 | 70,600 | 71,200 | 353 |
| 2012/01/12 | 70,100 | 72,200 | 69,300 | 71,800 | 669 |
| 2012/01/11 | 69,400 | 70,100 | 69,200 | 70,100 | 343 |
| 2012/01/10 | 69,900 | 70,100 | 69,000 | 69,100 | 271 |
| 2012/01/06 | 70,100 | 70,300 | 69,000 | 69,700 | 216 |
| 2012/01/05 | 69,800 | 70,300 | 69,200 | 70,000 | 249 |
| 2012/01/04 | 69,900 | 69,900 | 68,800 | 69,800 | 268 |