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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,315 | 2,322 | 2,230 | 2,263 | 133,700 |
| 2013/12/27 | 2,273 | 2,310 | 2,220 | 2,298 | 218,900 |
| 2013/12/26 | 2,199 | 2,289 | 2,183 | 2,261 | 443,700 |
| 2013/12/25 | 2,070 | 2,175 | 2,052 | 2,149 | 356,100 |
| 2013/12/24 | 2,102 | 2,149 | 2,045 | 2,070 | 368,500 |
| 2013/12/20 | 1,980 | 2,146 | 1,977 | 2,108 | 389,600 |
| 2013/12/19 | 2,035 | 2,082 | 1,990 | 2,007 | 265,100 |
| 2013/12/18 | 2,116 | 2,124 | 1,990 | 1,995 | 220,200 |
| 2013/12/17 | 2,135 | 2,145 | 2,061 | 2,083 | 97,800 |
| 2013/12/16 | 2,179 | 2,183 | 2,071 | 2,096 | 178,300 |
| 2013/12/13 | 2,168 | 2,237 | 2,168 | 2,179 | 157,500 |
| 2013/12/12 | 2,292 | 2,303 | 2,182 | 2,201 | 248,300 |
| 2013/12/11 | 2,296 | 2,365 | 2,277 | 2,342 | 412,800 |
| 2013/12/10 | 2,230 | 2,315 | 2,228 | 2,249 | 235,200 |
| 2013/12/09 | 2,252 | 2,347 | 2,160 | 2,195 | 331,000 |
| 2013/12/06 | 2,198 | 2,294 | 2,075 | 2,263 | 641,700 |
| 2013/12/05 | 2,125 | 2,378 | 2,122 | 2,248 | 1,009,300 |
| 2013/12/04 | 1,993 | 2,100 | 1,971 | 2,087 | 303,100 |
| 2013/12/03 | 1,950 | 2,138 | 1,949 | 2,010 | 395,200 |
| 2013/12/02 | 1,846 | 1,947 | 1,846 | 1,929 | 187,900 |
| 2013/11/29 | 1,840 | 1,844 | 1,809 | 1,828 | 77,500 |
| 2013/11/28 | 1,878 | 1,884 | 1,802 | 1,840 | 200,600 |
| 2013/11/27 | 1,860 | 1,982 | 1,858 | 1,870 | 462,600 |
| 2013/11/26 | 1,833 | 1,850 | 1,780 | 1,850 | 300,600 |
| 2013/11/25 | 1,855 | 1,861 | 1,832 | 1,844 | 83,700 |
| 2013/11/22 | 1,900 | 1,904 | 1,830 | 1,858 | 107,400 |
| 2013/11/21 | 1,858 | 1,870 | 1,837 | 1,860 | 152,100 |
| 2013/11/20 | 1,915 | 1,924 | 1,834 | 1,850 | 240,100 |
| 2013/11/19 | 1,980 | 1,984 | 1,882 | 1,901 | 157,900 |
| 2013/11/18 | 1,978 | 2,026 | 1,974 | 1,982 | 79,900 |
| 2013/11/15 | 2,003 | 2,015 | 1,955 | 1,968 | 103,400 |
| 2013/11/14 | 2,000 | 2,030 | 1,965 | 2,000 | 110,700 |
| 2013/11/13 | 1,910 | 2,048 | 1,905 | 1,997 | 146,100 |
| 2013/11/12 | 1,888 | 1,968 | 1,861 | 1,942 | 147,200 |
| 2013/11/11 | 1,917 | 1,944 | 1,858 | 1,888 | 155,800 |
| 2013/11/08 | 2,020 | 2,020 | 1,891 | 1,945 | 307,200 |
| 2013/11/07 | 2,090 | 2,135 | 2,067 | 2,080 | 124,700 |
| 2013/11/06 | 2,177 | 2,194 | 2,080 | 2,105 | 148,500 |
| 2013/11/05 | 2,013 | 2,295 | 2,013 | 2,216 | 496,100 |
| 2013/11/01 | 2,125 | 2,164 | 1,855 | 1,992 | 361,900 |
| 2013/10/31 | 2,210 | 2,279 | 2,201 | 2,214 | 141,300 |
| 2013/10/30 | 2,271 | 2,279 | 2,180 | 2,189 | 179,500 |
| 2013/10/29 | 2,262 | 2,286 | 2,138 | 2,171 | 251,600 |
| 2013/10/28 | 2,400 | 2,401 | 2,239 | 2,278 | 212,400 |
| 2013/10/25 | 2,457 | 2,477 | 2,372 | 2,394 | 194,400 |
| 2013/10/24 | 2,400 | 2,465 | 2,361 | 2,429 | 262,200 |
| 2013/10/23 | 2,335 | 2,620 | 2,335 | 2,472 | 463,900 |
| 2013/10/22 | 2,400 | 2,453 | 2,315 | 2,357 | 320,300 |
| 2013/10/21 | 2,460 | 2,533 | 2,350 | 2,410 | 402,600 |
| 2013/10/18 | 2,175 | 2,650 | 2,155 | 2,534 | 596,400 |
| 2013/10/17 | 2,070 | 2,280 | 2,061 | 2,180 | 341,900 |
| 2013/10/16 | 2,050 | 2,094 | 2,035 | 2,047 | 274,600 |
| 2013/10/15 | 2,100 | 2,101 | 2,037 | 2,070 | 270,800 |
| 2013/10/11 | 1,880 | 2,199 | 1,879 | 2,169 | 567,800 |
| 2013/10/10 | 1,950 | 1,959 | 1,851 | 1,888 | 191,100 |
| 2013/10/09 | 1,800 | 1,974 | 1,800 | 1,923 | 260,200 |
| 2013/10/08 | 1,810 | 1,865 | 1,771 | 1,808 | 232,500 |
| 2013/10/07 | 1,748 | 1,866 | 1,748 | 1,833 | 325,200 |
| 2013/10/04 | 1,720 | 1,775 | 1,720 | 1,748 | 137,200 |
| 2013/10/03 | 1,714 | 1,775 | 1,710 | 1,730 | 276,000 |
| 2013/10/02 | 1,669 | 1,730 | 1,651 | 1,706 | 217,600 |
| 2013/10/01 | 1,610 | 1,676 | 1,610 | 1,642 | 93,700 |
| 2013/09/30 | 1,650 | 1,650 | 1,592 | 1,613 | 90,800 |
| 2013/09/27 | 1,625 | 1,694 | 1,620 | 1,687 | 127,700 |
| 2013/09/26 | 1,586 | 1,612 | 1,567 | 1,610 | 63,300 |
| 2013/09/25 | 1,595 | 1,597 | 1,581 | 1,586 | 53,700 |
| 2013/09/24 | 1,600 | 1,610 | 1,584 | 1,608 | 68,700 |
| 2013/09/20 | 1,586 | 1,614 | 1,580 | 1,608 | 57,900 |
| 2013/09/19 | 1,614 | 1,614 | 1,551 | 1,600 | 175,600 |
| 2013/09/18 | 1,595 | 1,627 | 1,590 | 1,610 | 96,000 |
| 2013/09/17 | 1,525 | 1,590 | 1,520 | 1,558 | 86,100 |
| 2013/09/13 | 1,421 | 1,510 | 1,411 | 1,502 | 96,100 |
| 2013/09/12 | 1,463 | 1,470 | 1,400 | 1,421 | 51,600 |
| 2013/09/11 | 1,426 | 1,480 | 1,401 | 1,463 | 86,100 |
| 2013/09/10 | 1,425 | 1,460 | 1,403 | 1,423 | 45,000 |
| 2013/09/09 | 1,423 | 1,444 | 1,401 | 1,442 | 38,400 |
| 2013/09/06 | 1,370 | 1,391 | 1,364 | 1,382 | 34,000 |
| 2013/09/05 | 1,400 | 1,410 | 1,365 | 1,378 | 59,100 |
| 2013/09/04 | 1,382 | 1,409 | 1,368 | 1,395 | 39,000 |
| 2013/09/03 | 1,342 | 1,386 | 1,341 | 1,385 | 45,800 |
| 2013/09/02 | 1,348 | 1,367 | 1,323 | 1,329 | 62,600 |
| 2013/08/30 | 1,403 | 1,415 | 1,349 | 1,358 | 55,600 |
| 2013/08/29 | 1,424 | 1,425 | 1,395 | 1,406 | 29,500 |
| 2013/08/28 | 1,440 | 1,451 | 1,411 | 1,419 | 42,000 |
| 2013/08/27 | 1,498 | 1,498 | 1,470 | 1,483 | 44,700 |
| 2013/08/26 | 1,493 | 1,513 | 1,484 | 1,498 | 29,400 |
| 2013/08/23 | 1,525 | 1,533 | 1,472 | 1,489 | 39,900 |
| 2013/08/22 | 1,455 | 1,511 | 1,455 | 1,502 | 57,400 |
| 2013/08/21 | 1,422 | 1,530 | 1,421 | 1,476 | 61,300 |
| 2013/08/20 | 1,468 | 1,490 | 1,434 | 1,436 | 39,800 |
| 2013/08/19 | 1,440 | 1,473 | 1,438 | 1,468 | 27,400 |
| 2013/08/16 | 1,447 | 1,480 | 1,431 | 1,461 | 28,000 |
| 2013/08/15 | 1,503 | 1,503 | 1,466 | 1,472 | 32,800 |
| 2013/08/14 | 1,530 | 1,536 | 1,472 | 1,506 | 25,200 |
| 2013/08/13 | 1,478 | 1,518 | 1,441 | 1,513 | 43,300 |
| 2013/08/12 | 1,550 | 1,551 | 1,473 | 1,478 | 45,500 |
| 2013/08/09 | 1,590 | 1,590 | 1,531 | 1,543 | 39,400 |
| 2013/08/08 | 1,563 | 1,608 | 1,558 | 1,560 | 58,600 |
| 2013/08/07 | 1,644 | 1,644 | 1,555 | 1,588 | 82,400 |
| 2013/08/06 | 1,600 | 1,659 | 1,596 | 1,643 | 98,000 |
| 2013/08/05 | 1,610 | 1,637 | 1,570 | 1,596 | 63,900 |
| 2013/08/02 | 1,635 | 1,635 | 1,480 | 1,601 | 133,200 |
| 2013/08/01 | 1,555 | 1,652 | 1,530 | 1,643 | 270,100 |
| 2013/07/31 | 1,522 | 1,537 | 1,466 | 1,481 | 66,200 |
| 2013/07/30 | 1,523 | 1,580 | 1,480 | 1,537 | 125,000 |
| 2013/07/29 | 1,569 | 1,600 | 1,520 | 1,572 | 118,800 |
| 2013/07/26 | 1,593 | 1,647 | 1,584 | 1,611 | 121,100 |
| 2013/07/25 | 1,638 | 1,698 | 1,612 | 1,639 | 269,700 |
| 2013/07/24 | 1,585 | 1,643 | 1,515 | 1,579 | 278,400 |
| 2013/07/23 | 1,446 | 1,602 | 1,446 | 1,574 | 431,600 |
| 2013/07/22 | 1,476 | 1,483 | 1,432 | 1,445 | 50,700 |
| 2013/07/19 | 1,527 | 1,527 | 1,437 | 1,467 | 160,600 |
| 2013/07/18 | 1,389 | 1,529 | 1,389 | 1,486 | 236,700 |
| 2013/07/17 | 1,421 | 1,423 | 1,386 | 1,389 | 67,700 |
| 2013/07/16 | 1,416 | 1,439 | 1,405 | 1,434 | 74,800 |
| 2013/07/12 | 1,368 | 1,427 | 1,340 | 1,415 | 161,800 |
| 2013/07/11 | 1,340 | 1,363 | 1,321 | 1,335 | 58,200 |
| 2013/07/10 | 1,408 | 1,408 | 1,354 | 1,359 | 53,100 |
| 2013/07/09 | 1,371 | 1,408 | 1,370 | 1,396 | 49,000 |
| 2013/07/08 | 1,408 | 1,420 | 1,355 | 1,370 | 81,600 |
| 2013/07/05 | 1,397 | 1,400 | 1,370 | 1,378 | 52,800 |
| 2013/07/04 | 1,368 | 1,409 | 1,336 | 1,390 | 130,400 |
| 2013/07/03 | 1,351 | 1,365 | 1,342 | 1,351 | 52,500 |
| 2013/07/02 | 1,348 | 1,356 | 1,325 | 1,349 | 67,900 |
| 2013/07/01 | 1,289 | 1,335 | 1,261 | 1,332 | 85,600 |
| 2013/06/28 | 1,231 | 1,300 | 1,230 | 1,259 | 76,600 |
| 2013/06/27 | 1,201 | 1,222 | 1,136 | 1,222 | 68,200 |
| 2013/06/26 | 1,220 | 1,248 | 1,190 | 1,200 | 107,500 |
| 2013/06/25 | 1,291 | 1,291 | 1,209 | 1,229 | 88,900 |
| 2013/06/24 | 1,288 | 1,320 | 1,266 | 1,291 | 88,700 |
| 2013/06/21 | 1,210 | 1,279 | 1,201 | 1,272 | 75,700 |
| 2013/06/20 | 1,280 | 1,287 | 1,230 | 1,248 | 88,100 |
| 2013/06/19 | 1,299 | 1,314 | 1,251 | 1,271 | 100,700 |
| 2013/06/18 | 1,300 | 1,309 | 1,267 | 1,299 | 81,400 |
| 2013/06/17 | 1,208 | 1,299 | 1,207 | 1,287 | 108,200 |
| 2013/06/14 | 1,225 | 1,245 | 1,196 | 1,196 | 75,600 |
| 2013/06/13 | 1,240 | 1,240 | 1,175 | 1,192 | 118,400 |
| 2013/06/12 | 1,277 | 1,310 | 1,210 | 1,280 | 85,200 |
| 2013/06/11 | 1,319 | 1,350 | 1,296 | 1,303 | 124,800 |
| 2013/06/10 | 1,266 | 1,300 | 1,235 | 1,296 | 123,700 |
| 2013/06/07 | 1,150 | 1,200 | 1,052 | 1,146 | 236,200 |
| 2013/06/06 | 1,310 | 1,323 | 1,204 | 1,220 | 266,500 |
| 2013/06/05 | 1,350 | 1,479 | 1,316 | 1,353 | 313,000 |
| 2013/06/04 | 1,303 | 1,320 | 1,241 | 1,302 | 127,700 |
| 2013/06/03 | 1,311 | 1,363 | 1,300 | 1,306 | 100,000 |
| 2013/05/31 | 1,339 | 1,393 | 1,309 | 1,344 | 132,100 |
| 2013/05/30 | 1,377 | 1,395 | 1,339 | 1,345 | 185,000 |
| 2013/05/29 | 1,377 | 1,453 | 1,350 | 1,420 | 352,600 |
| 2013/05/28 | 1,349 | 1,370 | 1,282 | 1,317 | 266,600 |
| 2013/05/27 | 1,399 | 1,405 | 1,301 | 1,342 | 281,900 |
| 2013/05/24 | 1,421 | 1,530 | 1,282 | 1,396 | 392,400 |
| 2013/05/23 | 1,587 | 1,614 | 1,400 | 1,449 | 392,000 |
| 2013/05/22 | 1,680 | 1,680 | 1,587 | 1,623 | 271,500 |
| 2013/05/21 | 1,730 | 1,740 | 1,675 | 1,702 | 230,200 |
| 2013/05/20 | 1,794 | 1,794 | 1,685 | 1,720 | 365,000 |
| 2013/05/17 | 1,739 | 1,805 | 1,689 | 1,794 | 228,700 |
| 2013/05/16 | 1,788 | 1,805 | 1,528 | 1,699 | 393,300 |
| 2013/05/15 | 1,830 | 1,835 | 1,680 | 1,748 | 364,500 |
| 2013/05/14 | 1,809 | 1,818 | 1,797 | 1,802 | 211,300 |
| 2013/05/13 | 1,785 | 1,816 | 1,773 | 1,800 | 297,000 |
| 2013/05/10 | 1,740 | 1,785 | 1,720 | 1,761 | 223,700 |
| 2013/05/09 | 1,810 | 1,848 | 1,735 | 1,755 | 307,800 |
| 2013/05/08 | 1,750 | 1,815 | 1,742 | 1,782 | 462,800 |
| 2013/05/07 | 1,740 | 1,749 | 1,690 | 1,724 | 258,900 |
| 2013/05/02 | 1,680 | 1,699 | 1,631 | 1,687 | 251,900 |
| 2013/05/01 | 1,744 | 1,755 | 1,700 | 1,702 | 337,200 |
| 2013/04/30 | 1,728 | 1,747 | 1,703 | 1,706 | 468,300 |
| 2013/04/26 | 1,899 | 1,899 | 1,801 | 1,819 | 204,800 |
| 2013/04/25 | 1,927 | 1,928 | 1,780 | 1,860 | 242,500 |
| 2013/04/24 | 1,800 | 1,898 | 1,760 | 1,847 | 352,400 |
| 2013/04/23 | 1,609 | 1,715 | 1,596 | 1,704 | 228,300 |
| 2013/04/22 | 1,600 | 1,613 | 1,568 | 1,587 | 133,500 |
| 2013/04/19 | 1,530 | 1,580 | 1,516 | 1,550 | 134,300 |
| 2013/04/18 | 1,500 | 1,578 | 1,500 | 1,511 | 311,400 |
| 2013/04/17 | 1,441 | 1,482 | 1,441 | 1,472 | 112,100 |
| 2013/04/16 | 1,400 | 1,443 | 1,384 | 1,428 | 90,000 |
| 2013/04/15 | 1,368 | 1,440 | 1,368 | 1,425 | 92,700 |
| 2013/04/12 | 1,396 | 1,410 | 1,374 | 1,380 | 127,500 |
| 2013/04/11 | 1,430 | 1,438 | 1,381 | 1,403 | 150,800 |
| 2013/04/10 | 1,429 | 1,470 | 1,422 | 1,433 | 74,100 |
| 2013/04/09 | 1,473 | 1,479 | 1,420 | 1,429 | 118,600 |
| 2013/04/08 | 1,480 | 1,494 | 1,442 | 1,478 | 98,500 |
| 2013/04/05 | 1,503 | 1,518 | 1,430 | 1,465 | 175,100 |
| 2013/04/04 | 1,440 | 1,494 | 1,395 | 1,478 | 273,500 |
| 2013/04/03 | 1,350 | 1,425 | 1,345 | 1,417 | 288,300 |
| 2013/04/02 | 1,192 | 1,347 | 1,160 | 1,320 | 217,900 |
| 2013/04/01 | 1,350 | 1,357 | 1,214 | 1,221 | 138,000 |
| 2013/03/29 | 1,390 | 1,390 | 1,307 | 1,341 | 125,000 |
| 2013/03/28 | 1,389 | 1,389 | 1,353 | 1,387 | 149,900 |
| 2013/03/27 | 1,290 | 1,395 | 1,290 | 1,348 | 140,900 |
| 2013/03/27 | 1 -> 200.00 分割 | ||||
| 2013/03/26 | 257,000 | 258,000 | 253,500 | 256,000 | 423 |
| 2013/03/25 | 262,000 | 267,800 | 246,800 | 252,900 | 906 |
| 2013/03/22 | 252,000 | 279,500 | 252,000 | 260,500 | 2,455 |
| 2013/03/21 | 249,100 | 255,500 | 249,100 | 252,300 | 486 |
| 2013/03/19 | 256,500 | 256,800 | 247,500 | 248,500 | 676 |
| 2013/03/18 | 243,000 | 257,200 | 243,000 | 251,500 | 1,126 |
| 2013/03/15 | 248,100 | 250,000 | 241,000 | 243,300 | 559 |
| 2013/03/14 | 249,000 | 249,800 | 244,500 | 247,000 | 459 |
| 2013/03/13 | 239,000 | 251,000 | 239,000 | 247,100 | 1,151 |
| 2013/03/12 | 235,300 | 243,800 | 228,500 | 239,000 | 759 |
| 2013/03/11 | 240,600 | 241,500 | 234,300 | 235,300 | 734 |
| 2013/03/08 | 242,000 | 246,000 | 239,300 | 239,800 | 1,011 |
| 2013/03/07 | 249,600 | 251,000 | 240,500 | 241,100 | 817 |
| 2013/03/06 | 248,000 | 250,000 | 237,100 | 245,600 | 1,747 |
| 2013/03/05 | 230,500 | 247,500 | 230,500 | 245,000 | 2,111 |
| 2013/03/04 | 234,500 | 235,000 | 228,000 | 230,400 | 685 |
| 2013/03/01 | 224,500 | 240,000 | 222,200 | 229,500 | 1,275 |
| 2013/02/28 | 226,000 | 226,100 | 220,000 | 222,200 | 603 |
| 2013/02/27 | 228,000 | 228,000 | 220,000 | 221,900 | 1,278 |
| 2013/02/26 | 230,800 | 230,900 | 224,000 | 227,400 | 925 |
| 2013/02/25 | 242,000 | 242,700 | 230,000 | 230,800 | 1,635 |
| 2013/02/22 | 215,500 | 227,600 | 215,500 | 222,000 | 1,584 |
| 2013/02/21 | 207,700 | 215,000 | 207,600 | 211,200 | 1,011 |
| 2013/02/20 | 214,400 | 216,100 | 201,200 | 207,600 | 1,212 |
| 2013/02/19 | 214,500 | 220,300 | 211,300 | 214,400 | 440 |
| 2013/02/18 | 216,200 | 217,500 | 212,400 | 213,800 | 328 |
| 2013/02/15 | 222,300 | 222,300 | 205,400 | 212,400 | 692 |
| 2013/02/14 | 215,300 | 223,300 | 214,600 | 218,800 | 570 |
| 2013/02/13 | 215,000 | 223,000 | 210,500 | 219,000 | 1,043 |
| 2013/02/12 | 225,000 | 232,900 | 223,000 | 224,000 | 834 |
| 2013/02/08 | 245,000 | 246,100 | 235,500 | 236,200 | 1,384 |
| 2013/02/07 | 237,000 | 262,800 | 233,900 | 262,000 | 1,175 |
| 2013/02/06 | 240,000 | 240,500 | 229,100 | 233,800 | 1,169 |
| 2013/02/05 | 204,500 | 248,000 | 201,000 | 238,300 | 2,424 |
| 2013/02/04 | 192,500 | 212,000 | 192,500 | 208,800 | 1,061 |
| 2013/02/01 | 205,000 | 205,900 | 191,500 | 192,500 | 1,076 |
| 2013/01/31 | 208,000 | 213,200 | 205,000 | 207,700 | 1,114 |
| 2013/01/30 | 198,100 | 206,400 | 197,500 | 204,700 | 877 |
| 2013/01/29 | 196,000 | 204,800 | 195,400 | 198,000 | 970 |
| 2013/01/28 | 194,000 | 200,000 | 193,700 | 195,500 | 951 |
| 2013/01/25 | 189,000 | 196,000 | 188,300 | 193,400 | 1,074 |
| 2013/01/24 | 186,100 | 187,200 | 183,600 | 186,800 | 405 |
| 2013/01/23 | 188,100 | 188,100 | 185,600 | 186,800 | 148 |
| 2013/01/22 | 188,500 | 189,600 | 185,700 | 188,100 | 315 |
| 2013/01/21 | 187,900 | 188,900 | 186,000 | 187,500 | 396 |
| 2013/01/18 | 180,000 | 182,700 | 180,000 | 180,700 | 207 |
| 2013/01/17 | 182,400 | 186,300 | 178,000 | 179,800 | 276 |
| 2013/01/16 | 188,800 | 189,200 | 180,300 | 182,700 | 335 |
| 2013/01/15 | 190,000 | 192,700 | 185,800 | 189,500 | 419 |
| 2013/01/11 | 190,000 | 192,200 | 187,300 | 190,600 | 408 |
| 2013/01/10 | 189,000 | 190,000 | 187,500 | 189,100 | 626 |
| 2013/01/09 | 181,300 | 188,200 | 180,500 | 187,900 | 1,068 |
| 2013/01/08 | 179,300 | 181,300 | 177,600 | 180,100 | 164 |
| 2013/01/07 | 182,000 | 182,000 | 179,100 | 180,400 | 245 |
| 2013/01/04 | 173,700 | 181,000 | 172,600 | 180,200 | 374 |