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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,585 | 3,595 | 3,535 | 3,550 | 124,200 |
| 2017/12/28 | 3,540 | 3,585 | 3,525 | 3,540 | 153,900 |
| 2017/12/27 | 3,590 | 3,635 | 3,525 | 3,545 | 417,100 |
| 2017/12/26 | 3,620 | 3,630 | 3,590 | 3,595 | 135,100 |
| 2017/12/25 | 3,635 | 3,660 | 3,580 | 3,630 | 168,900 |
| 2017/12/22 | 3,660 | 3,685 | 3,635 | 3,650 | 127,000 |
| 2017/12/21 | 3,670 | 3,685 | 3,620 | 3,650 | 238,600 |
| 2017/12/20 | 3,770 | 3,790 | 3,730 | 3,730 | 140,900 |
| 2017/12/19 | 3,805 | 3,845 | 3,790 | 3,800 | 159,000 |
| 2017/12/18 | 3,760 | 3,830 | 3,755 | 3,810 | 215,000 |
| 2017/12/15 | 3,800 | 3,805 | 3,740 | 3,760 | 213,800 |
| 2017/12/14 | 3,720 | 3,870 | 3,710 | 3,840 | 423,300 |
| 2017/12/13 | 3,665 | 3,710 | 3,655 | 3,705 | 139,700 |
| 2017/12/12 | 3,670 | 3,685 | 3,620 | 3,660 | 137,900 |
| 2017/12/11 | 3,600 | 3,685 | 3,575 | 3,685 | 253,900 |
| 2017/12/08 | 3,525 | 3,600 | 3,525 | 3,585 | 146,200 |
| 2017/12/07 | 3,480 | 3,555 | 3,475 | 3,550 | 103,500 |
| 2017/12/06 | 3,500 | 3,560 | 3,460 | 3,465 | 137,000 |
| 2017/12/05 | 3,490 | 3,540 | 3,455 | 3,535 | 133,200 |
| 2017/12/04 | 3,540 | 3,580 | 3,525 | 3,525 | 101,200 |
| 2017/12/01 | 3,580 | 3,590 | 3,515 | 3,540 | 150,400 |
| 2017/11/30 | 3,540 | 3,620 | 3,535 | 3,590 | 260,000 |
| 2017/11/29 | 3,565 | 3,610 | 3,550 | 3,575 | 113,800 |
| 2017/11/28 | 3,550 | 3,560 | 3,485 | 3,535 | 92,200 |
| 2017/11/27 | 3,545 | 3,565 | 3,520 | 3,560 | 133,700 |
| 2017/11/24 | 3,480 | 3,535 | 3,470 | 3,520 | 122,500 |
| 2017/11/22 | 3,535 | 3,565 | 3,510 | 3,515 | 123,200 |
| 2017/11/21 | 3,550 | 3,570 | 3,525 | 3,535 | 165,000 |
| 2017/11/20 | 3,480 | 3,530 | 3,450 | 3,520 | 151,400 |
| 2017/11/17 | 3,500 | 3,520 | 3,445 | 3,510 | 309,700 |
| 2017/11/16 | 3,330 | 3,460 | 3,320 | 3,440 | 220,200 |
| 2017/11/15 | 3,405 | 3,475 | 3,350 | 3,365 | 289,700 |
| 2017/11/14 | 3,410 | 3,485 | 3,405 | 3,440 | 283,300 |
| 2017/11/13 | 3,370 | 3,410 | 3,365 | 3,390 | 190,600 |
| 2017/11/10 | 3,320 | 3,415 | 3,320 | 3,400 | 190,100 |
| 2017/11/09 | 3,400 | 3,460 | 3,320 | 3,360 | 376,700 |
| 2017/11/08 | 3,350 | 3,405 | 3,310 | 3,395 | 229,300 |
| 2017/11/07 | 3,365 | 3,415 | 3,355 | 3,395 | 195,600 |
| 2017/11/06 | 3,450 | 3,455 | 3,395 | 3,400 | 211,400 |
| 2017/11/02 | 3,460 | 3,475 | 3,400 | 3,405 | 233,800 |
| 2017/11/01 | 3,440 | 3,465 | 3,380 | 3,460 | 384,700 |
| 2017/10/31 | 3,385 | 3,420 | 3,285 | 3,405 | 816,400 |
| 2017/10/30 | 3,425 | 3,525 | 3,350 | 3,440 | 1,946,800 |
| 2017/10/27 | 3,690 | 3,735 | 3,655 | 3,705 | 331,800 |
| 2017/10/26 | 3,630 | 3,650 | 3,595 | 3,635 | 203,400 |
| 2017/10/25 | 3,595 | 3,635 | 3,585 | 3,610 | 207,200 |
| 2017/10/24 | 3,535 | 3,595 | 3,525 | 3,595 | 180,600 |
| 2017/10/23 | 3,590 | 3,595 | 3,495 | 3,510 | 292,500 |
| 2017/10/20 | 3,540 | 3,590 | 3,530 | 3,575 | 123,400 |
| 2017/10/19 | 3,530 | 3,580 | 3,525 | 3,545 | 150,200 |
| 2017/10/18 | 3,555 | 3,605 | 3,485 | 3,560 | 216,400 |
| 2017/10/17 | 3,655 | 3,655 | 3,585 | 3,595 | 176,200 |
| 2017/10/16 | 3,610 | 3,645 | 3,600 | 3,635 | 172,300 |
| 2017/10/13 | 3,605 | 3,620 | 3,575 | 3,605 | 179,100 |
| 2017/10/12 | 3,570 | 3,675 | 3,560 | 3,630 | 406,400 |
| 2017/10/11 | 3,505 | 3,565 | 3,500 | 3,520 | 169,900 |
| 2017/10/10 | 3,430 | 3,520 | 3,430 | 3,510 | 274,600 |
| 2017/10/06 | 3,490 | 3,490 | 3,420 | 3,430 | 141,600 |
| 2017/10/05 | 3,445 | 3,500 | 3,445 | 3,460 | 276,300 |
| 2017/10/04 | 3,500 | 3,530 | 3,440 | 3,495 | 324,200 |
| 2017/10/03 | 3,570 | 3,590 | 3,445 | 3,465 | 460,800 |
| 2017/10/02 | 3,620 | 3,625 | 3,565 | 3,595 | 144,500 |
| 2017/09/29 | 3,590 | 3,605 | 3,555 | 3,585 | 145,200 |
| 2017/09/28 | 3,595 | 3,610 | 3,530 | 3,600 | 238,900 |
| 2017/09/27 | 3,565 | 3,590 | 3,520 | 3,565 | 255,300 |
| 2017/09/26 | 3,590 | 3,600 | 3,535 | 3,585 | 170,900 |
| 2017/09/25 | 3,645 | 3,670 | 3,615 | 3,640 | 126,200 |
| 2017/09/22 | 3,600 | 3,630 | 3,575 | 3,605 | 139,200 |
| 2017/09/21 | 3,645 | 3,655 | 3,585 | 3,600 | 246,200 |
| 2017/09/20 | 3,630 | 3,660 | 3,605 | 3,610 | 317,200 |
| 2017/09/19 | 3,650 | 3,695 | 3,605 | 3,665 | 320,100 |
| 2017/09/15 | 3,650 | 3,700 | 3,615 | 3,680 | 187,400 |
| 2017/09/14 | 3,685 | 3,755 | 3,665 | 3,675 | 236,300 |
| 2017/09/13 | 3,720 | 3,775 | 3,640 | 3,685 | 369,000 |
| 2017/09/12 | 3,595 | 3,675 | 3,560 | 3,650 | 275,500 |
| 2017/09/11 | 3,475 | 3,545 | 3,465 | 3,530 | 174,600 |
| 2017/09/08 | 3,400 | 3,480 | 3,395 | 3,445 | 175,800 |
| 2017/09/07 | 3,400 | 3,465 | 3,385 | 3,450 | 143,000 |
| 2017/09/06 | 3,315 | 3,425 | 3,285 | 3,395 | 232,800 |
| 2017/09/05 | 3,480 | 3,510 | 3,365 | 3,375 | 248,300 |
| 2017/09/04 | 3,545 | 3,550 | 3,470 | 3,495 | 248,800 |
| 2017/09/01 | 3,550 | 3,620 | 3,540 | 3,610 | 225,900 |
| 2017/08/31 | 3,560 | 3,600 | 3,535 | 3,555 | 237,000 |
| 2017/08/30 | 3,515 | 3,520 | 3,455 | 3,515 | 203,600 |
| 2017/08/29 | 3,455 | 3,535 | 3,440 | 3,530 | 204,600 |
| 2017/08/28 | 3,400 | 3,500 | 3,395 | 3,500 | 232,800 |
| 2017/08/25 | 3,495 | 3,495 | 3,395 | 3,410 | 172,600 |
| 2017/08/24 | 3,380 | 3,455 | 3,375 | 3,440 | 265,000 |
| 2017/08/23 | 3,310 | 3,380 | 3,295 | 3,370 | 173,800 |
| 2017/08/22 | 3,335 | 3,335 | 3,260 | 3,280 | 133,000 |
| 2017/08/21 | 3,230 | 3,355 | 3,230 | 3,325 | 413,600 |
| 2017/08/18 | 3,245 | 3,245 | 3,155 | 3,160 | 314,700 |
| 2017/08/17 | 3,305 | 3,390 | 3,250 | 3,280 | 276,400 |
| 2017/08/16 | 3,310 | 3,325 | 3,285 | 3,305 | 314,000 |
| 2017/08/15 | 3,190 | 3,280 | 3,185 | 3,280 | 338,100 |
| 2017/08/14 | 3,165 | 3,165 | 3,090 | 3,140 | 331,600 |
| 2017/08/10 | 3,175 | 3,180 | 3,100 | 3,175 | 357,000 |
| 2017/08/09 | 3,220 | 3,230 | 3,140 | 3,165 | 404,000 |
| 2017/08/08 | 3,260 | 3,300 | 3,230 | 3,235 | 223,300 |
| 2017/08/07 | 3,260 | 3,305 | 3,245 | 3,270 | 249,800 |
| 2017/08/04 | 3,290 | 3,300 | 3,230 | 3,235 | 275,900 |
| 2017/08/03 | 3,235 | 3,270 | 3,225 | 3,230 | 235,800 |
| 2017/08/02 | 3,275 | 3,295 | 3,215 | 3,215 | 358,700 |
| 2017/08/01 | 3,365 | 3,385 | 3,215 | 3,270 | 636,600 |
| 2017/07/31 | 3,325 | 3,530 | 3,290 | 3,490 | 750,500 |
| 2017/07/28 | 3,540 | 3,560 | 3,470 | 3,500 | 223,200 |
| 2017/07/27 | 3,570 | 3,595 | 3,540 | 3,555 | 274,200 |
| 2017/07/26 | 3,650 | 3,655 | 3,580 | 3,600 | 217,900 |
| 2017/07/25 | 3,620 | 3,685 | 3,605 | 3,650 | 292,300 |
| 2017/07/24 | 3,600 | 3,655 | 3,570 | 3,650 | 266,700 |
| 2017/07/21 | 3,600 | 3,630 | 3,565 | 3,580 | 354,500 |
| 2017/07/20 | 3,650 | 3,700 | 3,500 | 3,550 | 712,400 |
| 2017/07/19 | 3,345 | 3,425 | 3,330 | 3,385 | 261,700 |
| 2017/07/18 | 3,360 | 3,360 | 3,305 | 3,345 | 144,000 |
| 2017/07/14 | 3,330 | 3,385 | 3,320 | 3,380 | 133,300 |
| 2017/07/13 | 3,335 | 3,365 | 3,300 | 3,330 | 226,300 |
| 2017/07/12 | 3,400 | 3,415 | 3,310 | 3,310 | 242,500 |
| 2017/07/11 | 3,400 | 3,435 | 3,325 | 3,415 | 203,900 |
| 2017/07/10 | 3,360 | 3,385 | 3,310 | 3,360 | 188,900 |
| 2017/07/07 | 3,340 | 3,340 | 3,270 | 3,315 | 238,100 |
| 2017/07/06 | 3,410 | 3,420 | 3,350 | 3,380 | 148,700 |
| 2017/07/05 | 3,355 | 3,380 | 3,290 | 3,370 | 202,700 |
| 2017/07/04 | 3,465 | 3,490 | 3,345 | 3,360 | 294,100 |
| 2017/07/03 | 3,415 | 3,440 | 3,380 | 3,435 | 229,300 |
| 2017/06/30 | 3,360 | 3,415 | 3,340 | 3,410 | 254,000 |
| 2017/06/29 | 3,395 | 3,400 | 3,325 | 3,375 | 223,300 |
| 2017/06/28 | 3,475 | 3,480 | 3,360 | 3,365 | 242,000 |
| 2017/06/27 | 3,505 | 3,530 | 3,485 | 3,505 | 257,200 |
| 2017/06/26 | 3,460 | 3,520 | 3,440 | 3,505 | 345,500 |
| 2017/06/23 | 3,430 | 3,485 | 3,340 | 3,365 | 314,800 |
| 2017/06/22 | 3,325 | 3,420 | 3,315 | 3,410 | 268,900 |
| 2017/06/21 | 3,340 | 3,365 | 3,295 | 3,335 | 288,000 |
| 2017/06/20 | 3,270 | 3,305 | 3,255 | 3,300 | 210,400 |
| 2017/06/19 | 3,205 | 3,265 | 3,190 | 3,250 | 153,000 |
| 2017/06/16 | 3,190 | 3,220 | 3,175 | 3,195 | 264,100 |
| 2017/06/15 | 3,105 | 3,180 | 3,085 | 3,170 | 236,800 |
| 2017/06/14 | 3,205 | 3,245 | 3,100 | 3,100 | 320,900 |
| 2017/06/13 | 3,195 | 3,215 | 3,160 | 3,190 | 144,500 |
| 2017/06/12 | 3,270 | 3,275 | 3,145 | 3,225 | 283,300 |
| 2017/06/09 | 3,370 | 3,385 | 3,240 | 3,255 | 443,400 |
| 2017/06/08 | 3,220 | 3,315 | 3,220 | 3,310 | 461,600 |
| 2017/06/07 | 3,230 | 3,235 | 3,165 | 3,195 | 235,800 |
| 2017/06/06 | 3,245 | 3,245 | 3,170 | 3,190 | 329,900 |
| 2017/06/05 | 3,065 | 3,250 | 3,060 | 3,250 | 574,100 |
| 2017/06/02 | 3,095 | 3,100 | 3,030 | 3,060 | 461,800 |
| 2017/06/01 | 3,080 | 3,105 | 3,025 | 3,085 | 316,100 |
| 2017/05/31 | 3,080 | 3,090 | 3,040 | 3,060 | 221,200 |
| 2017/05/30 | 3,080 | 3,110 | 3,025 | 3,060 | 192,700 |
| 2017/05/29 | 3,055 | 3,065 | 3,025 | 3,045 | 245,500 |
| 2017/05/26 | 3,115 | 3,120 | 3,040 | 3,055 | 181,100 |
| 2017/05/25 | 3,120 | 3,150 | 3,070 | 3,115 | 238,100 |
| 2017/05/24 | 3,125 | 3,160 | 3,090 | 3,120 | 183,100 |
| 2017/05/23 | 3,130 | 3,190 | 3,110 | 3,115 | 202,300 |
| 2017/05/22 | 3,080 | 3,125 | 3,065 | 3,110 | 151,600 |
| 2017/05/19 | 3,130 | 3,130 | 3,045 | 3,050 | 204,300 |
| 2017/05/18 | 3,020 | 3,150 | 2,930 | 3,135 | 428,400 |
| 2017/05/17 | 3,130 | 3,190 | 3,125 | 3,150 | 218,100 |
| 2017/05/16 | 3,120 | 3,150 | 3,090 | 3,140 | 217,100 |
| 2017/05/15 | 3,115 | 3,125 | 3,070 | 3,115 | 213,200 |
| 2017/05/12 | 3,155 | 3,180 | 3,080 | 3,120 | 321,100 |
| 2017/05/11 | 3,125 | 3,215 | 3,120 | 3,160 | 409,600 |
| 2017/05/10 | 3,065 | 3,135 | 3,060 | 3,110 | 257,500 |
| 2017/05/09 | 3,045 | 3,120 | 3,030 | 3,055 | 417,000 |
| 2017/05/08 | 2,890 | 3,020 | 2,882 | 3,020 | 484,600 |
| 2017/05/02 | 2,865 | 2,921 | 2,830 | 2,853 | 388,000 |
| 2017/05/01 | 2,970 | 2,977 | 2,907 | 2,915 | 398,300 |
| 2017/04/28 | 2,948 | 2,986 | 2,924 | 2,967 | 332,200 |
| 2017/04/27 | 2,882 | 2,951 | 2,871 | 2,951 | 243,600 |
| 2017/04/26 | 2,887 | 2,928 | 2,857 | 2,928 | 228,800 |
| 2017/04/25 | 2,843 | 2,877 | 2,828 | 2,870 | 188,400 |
| 2017/04/24 | 2,847 | 2,860 | 2,814 | 2,833 | 122,000 |
| 2017/04/21 | 2,816 | 2,825 | 2,764 | 2,805 | 174,100 |
| 2017/04/20 | 2,823 | 2,840 | 2,786 | 2,818 | 163,600 |
| 2017/04/19 | 2,800 | 2,858 | 2,795 | 2,821 | 168,500 |
| 2017/04/18 | 2,821 | 2,822 | 2,768 | 2,815 | 145,200 |
| 2017/04/17 | 2,708 | 2,783 | 2,708 | 2,775 | 146,400 |
| 2017/04/14 | 2,730 | 2,762 | 2,703 | 2,710 | 105,900 |
| 2017/04/13 | 2,729 | 2,760 | 2,695 | 2,750 | 212,500 |
| 2017/04/12 | 2,798 | 2,824 | 2,735 | 2,750 | 263,300 |
| 2017/04/11 | 2,769 | 2,799 | 2,737 | 2,775 | 189,900 |
| 2017/04/10 | 2,820 | 2,826 | 2,768 | 2,782 | 189,800 |
| 2017/04/07 | 2,810 | 2,834 | 2,767 | 2,807 | 286,600 |
| 2017/04/06 | 2,870 | 2,874 | 2,764 | 2,811 | 492,600 |
| 2017/04/05 | 2,874 | 2,936 | 2,855 | 2,905 | 497,300 |
| 2017/04/04 | 2,845 | 2,906 | 2,836 | 2,870 | 299,700 |
| 2017/04/03 | 2,855 | 2,906 | 2,807 | 2,845 | 372,800 |
| 2017/03/31 | 2,810 | 2,856 | 2,799 | 2,823 | 244,600 |
| 2017/03/30 | 2,825 | 2,840 | 2,771 | 2,779 | 143,700 |
| 2017/03/29 | 2,800 | 2,842 | 2,766 | 2,828 | 244,400 |
| 2017/03/28 | 2,728 | 2,834 | 2,723 | 2,811 | 312,200 |
| 2017/03/27 | 2,740 | 2,763 | 2,719 | 2,728 | 229,100 |
| 2017/03/24 | 2,680 | 2,729 | 2,680 | 2,729 | 139,600 |
| 2017/03/23 | 2,682 | 2,708 | 2,656 | 2,704 | 113,100 |
| 2017/03/22 | 2,677 | 2,720 | 2,662 | 2,701 | 113,500 |
| 2017/03/21 | 2,720 | 2,738 | 2,704 | 2,721 | 149,500 |
| 2017/03/17 | 2,695 | 2,728 | 2,680 | 2,697 | 217,400 |
| 2017/03/16 | 2,645 | 2,725 | 2,635 | 2,724 | 362,600 |
| 2017/03/15 | 2,604 | 2,643 | 2,600 | 2,630 | 183,200 |
| 2017/03/14 | 2,565 | 2,619 | 2,551 | 2,618 | 177,200 |
| 2017/03/13 | 2,585 | 2,621 | 2,549 | 2,556 | 185,400 |
| 2017/03/10 | 2,598 | 2,600 | 2,569 | 2,583 | 107,000 |
| 2017/03/09 | 2,553 | 2,588 | 2,546 | 2,571 | 134,400 |
| 2017/03/08 | 2,537 | 2,554 | 2,517 | 2,543 | 128,300 |
| 2017/03/07 | 2,582 | 2,603 | 2,523 | 2,533 | 246,800 |
| 2017/03/06 | 2,556 | 2,638 | 2,555 | 2,593 | 309,200 |
| 2017/03/03 | 2,517 | 2,556 | 2,498 | 2,546 | 180,200 |
| 2017/03/02 | 2,505 | 2,554 | 2,500 | 2,526 | 177,000 |
| 2017/03/01 | 2,499 | 2,499 | 2,452 | 2,490 | 160,400 |
| 2017/02/28 | 2,505 | 2,514 | 2,481 | 2,487 | 279,600 |
| 2017/02/27 | 2,479 | 2,493 | 2,434 | 2,492 | 319,900 |
| 2017/02/24 | 2,531 | 2,541 | 2,477 | 2,481 | 308,600 |
| 2017/02/23 | 2,545 | 2,553 | 2,516 | 2,550 | 178,700 |
| 2017/02/22 | 2,558 | 2,591 | 2,541 | 2,566 | 218,900 |
| 2017/02/21 | 2,559 | 2,560 | 2,528 | 2,555 | 202,800 |
| 2017/02/20 | 2,570 | 2,571 | 2,540 | 2,566 | 202,600 |
| 2017/02/17 | 2,580 | 2,610 | 2,580 | 2,585 | 178,500 |
| 2017/02/16 | 2,590 | 2,598 | 2,579 | 2,584 | 124,000 |
| 2017/02/15 | 2,617 | 2,617 | 2,575 | 2,579 | 145,300 |
| 2017/02/14 | 2,620 | 2,624 | 2,582 | 2,594 | 180,400 |
| 2017/02/13 | 2,585 | 2,621 | 2,565 | 2,609 | 230,100 |
| 2017/02/10 | 2,550 | 2,588 | 2,543 | 2,580 | 231,400 |
| 2017/02/09 | 2,550 | 2,572 | 2,532 | 2,538 | 196,700 |
| 2017/02/08 | 2,570 | 2,571 | 2,519 | 2,540 | 263,300 |
| 2017/02/07 | 2,585 | 2,609 | 2,559 | 2,578 | 348,400 |
| 2017/02/06 | 2,570 | 2,599 | 2,542 | 2,582 | 305,700 |
| 2017/02/03 | 2,600 | 2,618 | 2,536 | 2,549 | 264,800 |
| 2017/02/02 | 2,642 | 2,681 | 2,587 | 2,590 | 271,000 |
| 2017/02/01 | 2,696 | 2,709 | 2,634 | 2,684 | 283,700 |
| 2017/01/31 | 2,700 | 2,742 | 2,661 | 2,706 | 743,600 |
| 2017/01/30 | 2,791 | 2,818 | 2,751 | 2,810 | 194,800 |
| 2017/01/27 | 2,800 | 2,819 | 2,781 | 2,791 | 187,400 |
| 2017/01/26 | 2,850 | 2,850 | 2,791 | 2,801 | 194,600 |
| 2017/01/25 | 2,800 | 2,835 | 2,793 | 2,835 | 245,800 |
| 2017/01/24 | 2,746 | 2,789 | 2,740 | 2,769 | 203,200 |
| 2017/01/23 | 2,740 | 2,781 | 2,734 | 2,765 | 231,000 |
| 2017/01/20 | 2,720 | 2,750 | 2,711 | 2,734 | 221,000 |
| 2017/01/19 | 2,725 | 2,762 | 2,702 | 2,741 | 286,500 |
| 2017/01/18 | 2,668 | 2,734 | 2,654 | 2,720 | 293,100 |
| 2017/01/17 | 2,696 | 2,738 | 2,638 | 2,638 | 239,000 |
| 2017/01/16 | 2,680 | 2,733 | 2,675 | 2,720 | 191,800 |
| 2017/01/13 | 2,680 | 2,713 | 2,662 | 2,695 | 151,600 |
| 2017/01/12 | 2,688 | 2,731 | 2,677 | 2,684 | 248,400 |
| 2017/01/11 | 2,702 | 2,730 | 2,657 | 2,692 | 224,500 |
| 2017/01/10 | 2,700 | 2,752 | 2,684 | 2,702 | 539,700 |
| 2017/01/06 | 2,620 | 2,667 | 2,604 | 2,665 | 421,100 |
| 2017/01/05 | 2,575 | 2,629 | 2,567 | 2,595 | 523,000 |
| 2017/01/04 | 2,602 | 2,607 | 2,544 | 2,568 | 331,600 |