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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,540 | 4,540 | 4,440 | 4,530 | 135,400 |
| 2021/12/29 | 4,500 | 4,530 | 4,470 | 4,520 | 216,000 |
| 2021/12/28 | 4,420 | 4,475 | 4,385 | 4,470 | 176,300 |
| 2021/12/27 | 4,475 | 4,520 | 4,400 | 4,400 | 251,300 |
| 2021/12/24 | 4,405 | 4,505 | 4,400 | 4,480 | 129,100 |
| 2021/12/23 | 4,300 | 4,395 | 4,285 | 4,390 | 165,600 |
| 2021/12/22 | 4,245 | 4,310 | 4,195 | 4,310 | 166,100 |
| 2021/12/21 | 4,280 | 4,290 | 4,190 | 4,245 | 174,900 |
| 2021/12/20 | 4,260 | 4,295 | 4,210 | 4,215 | 174,300 |
| 2021/12/17 | 4,430 | 4,445 | 4,300 | 4,315 | 316,000 |
| 2021/12/16 | 4,570 | 4,620 | 4,450 | 4,485 | 244,200 |
| 2021/12/15 | 4,415 | 4,510 | 4,415 | 4,485 | 179,500 |
| 2021/12/14 | 4,500 | 4,510 | 4,405 | 4,485 | 326,400 |
| 2021/12/13 | 4,700 | 4,750 | 4,535 | 4,545 | 240,000 |
| 2021/12/10 | 4,690 | 4,700 | 4,575 | 4,630 | 428,400 |
| 2021/12/09 | 4,660 | 4,740 | 4,650 | 4,710 | 459,700 |
| 2021/12/08 | 4,425 | 4,530 | 4,410 | 4,520 | 305,200 |
| 2021/12/07 | 4,315 | 4,360 | 4,260 | 4,345 | 223,800 |
| 2021/12/06 | 4,300 | 4,375 | 4,250 | 4,275 | 335,400 |
| 2021/12/03 | 4,200 | 4,315 | 4,195 | 4,315 | 117,800 |
| 2021/12/02 | 4,140 | 4,265 | 4,135 | 4,185 | 196,300 |
| 2021/12/01 | 4,230 | 4,240 | 4,150 | 4,210 | 188,200 |
| 2021/11/30 | 4,360 | 4,410 | 4,230 | 4,235 | 315,900 |
| 2021/11/29 | 4,250 | 4,375 | 4,230 | 4,300 | 228,900 |
| 2021/11/26 | 4,380 | 4,395 | 4,325 | 4,360 | 278,700 |
| 2021/11/25 | 4,440 | 4,460 | 4,350 | 4,380 | 235,500 |
| 2021/11/24 | 4,505 | 4,515 | 4,335 | 4,445 | 403,300 |
| 2021/11/22 | 4,550 | 4,595 | 4,525 | 4,565 | 119,500 |
| 2021/11/19 | 4,550 | 4,570 | 4,475 | 4,565 | 235,400 |
| 2021/11/18 | 4,585 | 4,605 | 4,520 | 4,540 | 216,300 |
| 2021/11/17 | 4,665 | 4,710 | 4,585 | 4,585 | 191,900 |
| 2021/11/16 | 4,695 | 4,710 | 4,600 | 4,625 | 240,900 |
| 2021/11/15 | 4,675 | 4,765 | 4,675 | 4,705 | 195,500 |
| 2021/11/12 | 4,565 | 4,625 | 4,555 | 4,620 | 215,300 |
| 2021/11/11 | 4,545 | 4,580 | 4,515 | 4,565 | 171,200 |
| 2021/11/10 | 4,550 | 4,615 | 4,535 | 4,570 | 239,600 |
| 2021/11/09 | 4,700 | 4,740 | 4,595 | 4,595 | 213,300 |
| 2021/11/08 | 4,715 | 4,730 | 4,640 | 4,720 | 224,100 |
| 2021/11/05 | 4,800 | 4,865 | 4,670 | 4,725 | 443,200 |
| 2021/11/04 | 4,630 | 4,675 | 4,595 | 4,645 | 504,400 |
| 2021/11/02 | 4,540 | 4,625 | 4,485 | 4,560 | 334,900 |
| 2021/11/01 | 4,555 | 4,585 | 4,455 | 4,510 | 401,200 |
| 2021/10/29 | 4,475 | 4,475 | 4,365 | 4,420 | 327,700 |
| 2021/10/28 | 4,425 | 4,505 | 4,405 | 4,475 | 297,000 |
| 2021/10/27 | 4,405 | 4,480 | 4,380 | 4,460 | 373,700 |
| 2021/10/26 | 4,425 | 4,435 | 4,325 | 4,425 | 173,800 |
| 2021/10/25 | 4,340 | 4,420 | 4,305 | 4,420 | 194,600 |
| 2021/10/22 | 4,350 | 4,410 | 4,310 | 4,355 | 179,900 |
| 2021/10/21 | 4,280 | 4,355 | 4,235 | 4,300 | 266,400 |
| 2021/10/20 | 4,460 | 4,465 | 4,305 | 4,320 | 453,700 |
| 2021/10/19 | 4,410 | 4,525 | 4,380 | 4,495 | 401,100 |
| 2021/10/18 | 4,505 | 4,525 | 4,335 | 4,360 | 343,600 |
| 2021/10/15 | 4,300 | 4,430 | 4,230 | 4,415 | 426,200 |
| 2021/10/14 | 4,080 | 4,230 | 4,050 | 4,210 | 288,500 |
| 2021/10/13 | 4,025 | 4,120 | 4,025 | 4,070 | 144,200 |
| 2021/10/12 | 4,100 | 4,115 | 4,030 | 4,070 | 141,200 |
| 2021/10/11 | 4,000 | 4,120 | 3,955 | 4,105 | 196,700 |
| 2021/10/08 | 3,980 | 4,035 | 3,955 | 3,965 | 186,600 |
| 2021/10/07 | 3,900 | 3,985 | 3,885 | 3,910 | 206,500 |
| 2021/10/06 | 3,955 | 4,000 | 3,825 | 3,860 | 277,200 |
| 2021/10/05 | 3,885 | 3,925 | 3,775 | 3,870 | 452,500 |
| 2021/10/04 | 4,060 | 4,095 | 3,965 | 4,005 | 168,500 |
| 2021/10/01 | 4,075 | 4,120 | 3,990 | 4,020 | 231,800 |
| 2021/09/30 | 4,055 | 4,160 | 4,035 | 4,085 | 537,800 |
| 2021/09/29 | 3,940 | 3,990 | 3,910 | 3,985 | 388,100 |
| 2021/09/28 | 4,145 | 4,160 | 4,000 | 4,065 | 353,300 |
| 2021/09/27 | 4,240 | 4,355 | 4,215 | 4,215 | 251,800 |
| 2021/09/24 | 4,210 | 4,335 | 4,175 | 4,280 | 380,500 |
| 2021/09/22 | 4,215 | 4,225 | 4,035 | 4,070 | 490,600 |
| 2021/09/21 | 4,255 | 4,260 | 4,160 | 4,240 | 425,400 |
| 2021/09/17 | 4,350 | 4,360 | 4,280 | 4,355 | 303,400 |
| 2021/09/16 | 4,345 | 4,405 | 4,300 | 4,390 | 311,100 |
| 2021/09/15 | 4,375 | 4,375 | 4,285 | 4,325 | 290,600 |
| 2021/09/14 | 4,300 | 4,415 | 4,255 | 4,405 | 297,300 |
| 2021/09/13 | 4,340 | 4,350 | 4,275 | 4,325 | 296,600 |
| 2021/09/10 | 4,200 | 4,415 | 4,195 | 4,410 | 677,800 |
| 2021/09/09 | 4,130 | 4,185 | 4,110 | 4,175 | 249,300 |
| 2021/09/08 | 3,965 | 4,095 | 3,965 | 4,095 | 190,200 |
| 2021/09/07 | 4,025 | 4,055 | 3,985 | 4,010 | 213,100 |
| 2021/09/06 | 4,020 | 4,045 | 4,000 | 4,025 | 165,000 |
| 2021/09/03 | 3,950 | 4,010 | 3,910 | 3,980 | 247,600 |
| 2021/09/02 | 3,905 | 3,920 | 3,840 | 3,915 | 184,500 |
| 2021/09/01 | 3,905 | 3,920 | 3,810 | 3,865 | 167,300 |
| 2021/08/31 | 3,850 | 3,900 | 3,845 | 3,895 | 201,600 |
| 2021/08/30 | 3,760 | 3,790 | 3,725 | 3,790 | 144,400 |
| 2021/08/27 | 3,690 | 3,760 | 3,665 | 3,740 | 213,000 |
| 2021/08/26 | 3,660 | 3,730 | 3,640 | 3,705 | 216,700 |
| 2021/08/25 | 3,775 | 3,790 | 3,680 | 3,710 | 362,100 |
| 2021/08/24 | 3,830 | 3,890 | 3,815 | 3,845 | 326,000 |
| 2021/08/23 | 3,715 | 3,810 | 3,715 | 3,795 | 377,900 |
| 2021/08/20 | 3,655 | 3,775 | 3,655 | 3,735 | 503,700 |
| 2021/08/19 | 3,470 | 3,750 | 3,470 | 3,705 | 675,900 |
| 2021/08/18 | 3,295 | 3,465 | 3,295 | 3,450 | 348,800 |
| 2021/08/17 | 3,330 | 3,365 | 3,275 | 3,315 | 153,200 |
| 2021/08/16 | 3,475 | 3,485 | 3,310 | 3,320 | 194,200 |
| 2021/08/13 | 3,370 | 3,480 | 3,365 | 3,480 | 259,900 |
| 2021/08/12 | 3,340 | 3,365 | 3,320 | 3,355 | 194,200 |
| 2021/08/11 | 3,275 | 3,315 | 3,230 | 3,310 | 301,700 |
| 2021/08/10 | 3,090 | 3,255 | 3,085 | 3,255 | 263,100 |
| 2021/08/06 | 3,075 | 3,105 | 3,060 | 3,090 | 171,800 |
| 2021/08/05 | 3,090 | 3,135 | 3,060 | 3,075 | 191,500 |
| 2021/08/04 | 3,110 | 3,120 | 3,045 | 3,085 | 165,800 |
| 2021/08/03 | 3,210 | 3,255 | 3,125 | 3,150 | 374,100 |
| 2021/08/02 | 3,135 | 3,235 | 3,075 | 3,160 | 559,600 |
| 2021/07/30 | 3,070 | 3,085 | 3,045 | 3,065 | 324,700 |
| 2021/07/29 | 3,080 | 3,085 | 3,060 | 3,075 | 140,900 |
| 2021/07/28 | 3,065 | 3,075 | 3,005 | 3,015 | 224,900 |
| 2021/07/27 | 3,065 | 3,105 | 3,050 | 3,100 | 310,600 |
| 2021/07/26 | 3,120 | 3,160 | 3,060 | 3,085 | 232,700 |
| 2021/07/21 | 3,130 | 3,145 | 3,060 | 3,085 | 225,900 |
| 2021/07/20 | 3,135 | 3,205 | 3,105 | 3,145 | 199,900 |
| 2021/07/19 | 3,170 | 3,180 | 3,125 | 3,140 | 133,700 |
| 2021/07/16 | 3,140 | 3,235 | 3,120 | 3,180 | 144,800 |
| 2021/07/15 | 3,280 | 3,290 | 3,160 | 3,190 | 195,100 |
| 2021/07/14 | 3,335 | 3,365 | 3,295 | 3,345 | 111,700 |
| 2021/07/13 | 3,390 | 3,395 | 3,280 | 3,280 | 186,700 |
| 2021/07/12 | 3,300 | 3,395 | 3,300 | 3,375 | 184,400 |
| 2021/07/09 | 3,260 | 3,300 | 3,200 | 3,290 | 236,400 |
| 2021/07/08 | 3,280 | 3,305 | 3,250 | 3,255 | 168,600 |
| 2021/07/07 | 3,290 | 3,315 | 3,275 | 3,315 | 152,900 |
| 2021/07/06 | 3,305 | 3,325 | 3,295 | 3,310 | 94,200 |
| 2021/07/05 | 3,310 | 3,335 | 3,285 | 3,285 | 78,500 |
| 2021/07/02 | 3,305 | 3,340 | 3,295 | 3,305 | 219,500 |
| 2021/07/01 | 3,325 | 3,350 | 3,295 | 3,300 | 207,100 |
| 2021/06/30 | 3,310 | 3,340 | 3,300 | 3,325 | 191,700 |
| 2021/06/29 | 3,260 | 3,305 | 3,235 | 3,290 | 177,000 |
| 2021/06/28 | 3,220 | 3,260 | 3,200 | 3,235 | 101,400 |
| 2021/06/25 | 3,290 | 3,295 | 3,195 | 3,220 | 188,900 |
| 2021/06/24 | 3,240 | 3,280 | 3,215 | 3,265 | 134,000 |
| 2021/06/23 | 3,200 | 3,275 | 3,180 | 3,240 | 113,700 |
| 2021/06/22 | 3,180 | 3,215 | 3,150 | 3,200 | 160,300 |
| 2021/06/21 | 3,100 | 3,150 | 3,075 | 3,135 | 226,700 |
| 2021/06/18 | 3,240 | 3,240 | 3,125 | 3,140 | 282,500 |
| 2021/06/17 | 3,220 | 3,245 | 3,140 | 3,140 | 306,300 |
| 2021/06/16 | 3,360 | 3,365 | 3,275 | 3,315 | 222,100 |
| 2021/06/15 | 3,385 | 3,420 | 3,365 | 3,400 | 211,100 |
| 2021/06/14 | 3,320 | 3,380 | 3,285 | 3,355 | 170,800 |
| 2021/06/11 | 3,345 | 3,360 | 3,305 | 3,330 | 473,500 |
| 2021/06/10 | 3,180 | 3,300 | 3,170 | 3,280 | 438,200 |
| 2021/06/09 | 3,105 | 3,210 | 3,100 | 3,180 | 354,600 |
| 2021/06/08 | 3,080 | 3,120 | 3,075 | 3,090 | 211,100 |
| 2021/06/07 | 3,025 | 3,065 | 3,020 | 3,050 | 227,400 |
| 2021/06/04 | 2,952 | 2,956 | 2,930 | 2,946 | 235,300 |
| 2021/06/03 | 2,965 | 3,015 | 2,944 | 3,000 | 203,500 |
| 2021/06/02 | 2,913 | 2,959 | 2,898 | 2,945 | 213,500 |
| 2021/06/01 | 2,932 | 2,944 | 2,882 | 2,929 | 244,800 |
| 2021/05/31 | 3,060 | 3,060 | 2,916 | 2,926 | 272,300 |
| 2021/05/28 | 2,978 | 3,070 | 2,977 | 3,065 | 277,900 |
| 2021/05/27 | 2,962 | 3,005 | 2,941 | 2,977 | 366,600 |
| 2021/05/26 | 3,005 | 3,035 | 2,995 | 2,997 | 161,700 |
| 2021/05/25 | 3,005 | 3,040 | 2,969 | 3,040 | 173,100 |
| 2021/05/24 | 3,005 | 3,045 | 2,972 | 2,980 | 334,600 |
| 2021/05/21 | 3,045 | 3,085 | 3,020 | 3,075 | 256,000 |
| 2021/05/20 | 2,986 | 3,025 | 2,971 | 2,997 | 183,600 |
| 2021/05/19 | 2,971 | 3,015 | 2,946 | 2,991 | 222,100 |
| 2021/05/18 | 2,888 | 2,982 | 2,855 | 2,971 | 338,000 |
| 2021/05/17 | 2,994 | 3,020 | 2,841 | 2,853 | 811,100 |
| 2021/05/14 | 2,894 | 2,946 | 2,855 | 2,939 | 284,100 |
| 2021/05/13 | 2,888 | 2,974 | 2,820 | 2,913 | 490,700 |
| 2021/05/12 | 2,923 | 2,970 | 2,863 | 2,890 | 467,800 |
| 2021/05/11 | 3,000 | 3,010 | 2,898 | 2,905 | 468,200 |
| 2021/05/10 | 2,938 | 3,090 | 2,931 | 3,060 | 332,600 |
| 2021/05/07 | 3,050 | 3,050 | 2,919 | 2,922 | 399,900 |
| 2021/05/06 | 3,025 | 3,125 | 3,000 | 3,070 | 404,500 |
| 2021/04/30 | 3,055 | 3,060 | 2,953 | 2,984 | 820,900 |
| 2021/04/28 | 3,245 | 3,300 | 3,225 | 3,255 | 255,900 |
| 2021/04/27 | 3,280 | 3,285 | 3,225 | 3,265 | 189,000 |
| 2021/04/26 | 3,260 | 3,300 | 3,245 | 3,280 | 235,100 |
| 2021/04/23 | 3,235 | 3,250 | 3,180 | 3,190 | 178,800 |
| 2021/04/22 | 3,245 | 3,275 | 3,225 | 3,270 | 138,300 |
| 2021/04/21 | 3,280 | 3,300 | 3,205 | 3,225 | 213,500 |
| 2021/04/20 | 3,320 | 3,335 | 3,250 | 3,295 | 249,900 |
| 2021/04/19 | 3,390 | 3,430 | 3,380 | 3,400 | 97,000 |
| 2021/04/16 | 3,400 | 3,440 | 3,350 | 3,425 | 121,600 |
| 2021/04/15 | 3,375 | 3,385 | 3,305 | 3,375 | 198,500 |
| 2021/04/14 | 3,410 | 3,445 | 3,345 | 3,445 | 182,900 |
| 2021/04/13 | 3,395 | 3,420 | 3,360 | 3,375 | 170,900 |
| 2021/04/12 | 3,465 | 3,465 | 3,345 | 3,395 | 113,000 |
| 2021/04/09 | 3,435 | 3,480 | 3,415 | 3,415 | 131,300 |
| 2021/04/08 | 3,380 | 3,395 | 3,335 | 3,365 | 139,300 |
| 2021/04/07 | 3,370 | 3,400 | 3,340 | 3,370 | 140,000 |
| 2021/04/06 | 3,485 | 3,500 | 3,360 | 3,385 | 171,100 |
| 2021/04/05 | 3,555 | 3,570 | 3,420 | 3,420 | 209,400 |
| 2021/04/02 | 3,565 | 3,580 | 3,510 | 3,545 | 237,200 |
| 2021/04/01 | 3,450 | 3,560 | 3,445 | 3,505 | 442,700 |
| 2021/03/31 | 3,360 | 3,420 | 3,315 | 3,380 | 245,900 |
| 2021/03/30 | 3,390 | 3,395 | 3,305 | 3,320 | 255,700 |
| 2021/03/29 | 3,330 | 3,420 | 3,315 | 3,390 | 318,700 |
| 2021/03/26 | 3,215 | 3,275 | 3,205 | 3,270 | 265,000 |
| 2021/03/25 | 3,205 | 3,225 | 3,140 | 3,210 | 315,700 |
| 2021/03/24 | 3,200 | 3,275 | 3,185 | 3,235 | 325,400 |
| 2021/03/23 | 3,260 | 3,345 | 3,205 | 3,215 | 357,300 |
| 2021/03/22 | 3,365 | 3,365 | 3,280 | 3,280 | 292,800 |
| 2021/03/19 | 3,340 | 3,410 | 3,330 | 3,375 | 300,000 |
| 2021/03/18 | 3,410 | 3,425 | 3,365 | 3,405 | 247,500 |
| 2021/03/17 | 3,390 | 3,425 | 3,350 | 3,400 | 253,500 |
| 2021/03/16 | 3,340 | 3,410 | 3,300 | 3,390 | 237,000 |
| 2021/03/15 | 3,445 | 3,450 | 3,335 | 3,365 | 275,600 |
| 2021/03/12 | 3,365 | 3,480 | 3,350 | 3,455 | 414,700 |
| 2021/03/11 | 3,160 | 3,325 | 3,155 | 3,300 | 410,800 |
| 2021/03/10 | 3,235 | 3,265 | 3,130 | 3,150 | 442,700 |
| 2021/03/09 | 3,150 | 3,250 | 3,095 | 3,210 | 680,500 |
| 2021/03/08 | 3,375 | 3,390 | 3,185 | 3,200 | 324,300 |
| 2021/03/05 | 3,290 | 3,305 | 3,245 | 3,305 | 296,800 |
| 2021/03/04 | 3,315 | 3,345 | 3,295 | 3,340 | 236,100 |
| 2021/03/03 | 3,470 | 3,475 | 3,370 | 3,410 | 208,000 |
| 2021/03/02 | 3,515 | 3,555 | 3,445 | 3,495 | 196,800 |
| 2021/03/01 | 3,550 | 3,565 | 3,465 | 3,485 | 239,500 |
| 2021/02/26 | 3,465 | 3,520 | 3,450 | 3,480 | 596,400 |
| 2021/02/25 | 3,575 | 3,595 | 3,510 | 3,535 | 417,300 |
| 2021/02/24 | 3,645 | 3,695 | 3,515 | 3,520 | 357,100 |
| 2021/02/22 | 3,725 | 3,755 | 3,640 | 3,700 | 354,000 |
| 2021/02/19 | 3,590 | 3,705 | 3,565 | 3,655 | 444,200 |
| 2021/02/18 | 3,720 | 3,725 | 3,620 | 3,635 | 317,500 |
| 2021/02/17 | 3,765 | 3,785 | 3,725 | 3,735 | 224,100 |
| 2021/02/16 | 3,860 | 3,880 | 3,805 | 3,835 | 224,400 |
| 2021/02/15 | 3,900 | 3,900 | 3,835 | 3,855 | 269,500 |
| 2021/02/12 | 3,940 | 3,950 | 3,810 | 3,885 | 347,000 |
| 2021/02/10 | 3,870 | 3,925 | 3,865 | 3,910 | 282,100 |
| 2021/02/09 | 3,850 | 3,855 | 3,725 | 3,850 | 365,400 |
| 2021/02/08 | 3,910 | 3,910 | 3,710 | 3,785 | 543,000 |
| 2021/02/05 | 4,025 | 4,040 | 3,905 | 3,910 | 287,800 |
| 2021/02/04 | 4,105 | 4,105 | 3,930 | 3,965 | 209,300 |
| 2021/02/03 | 4,195 | 4,250 | 4,130 | 4,150 | 225,100 |
| 2021/02/02 | 4,090 | 4,180 | 4,015 | 4,165 | 295,400 |
| 2021/02/01 | 3,835 | 4,110 | 3,700 | 4,080 | 401,200 |
| 2021/01/29 | 4,025 | 4,045 | 3,865 | 3,885 | 403,500 |
| 2021/01/28 | 4,010 | 4,070 | 3,980 | 4,035 | 860,800 |
| 2021/01/27 | 4,155 | 4,190 | 4,080 | 4,100 | 241,000 |
| 2021/01/26 | 4,150 | 4,185 | 4,085 | 4,085 | 251,300 |
| 2021/01/25 | 4,135 | 4,165 | 4,070 | 4,155 | 267,300 |
| 2021/01/22 | 4,050 | 4,105 | 4,040 | 4,095 | 270,800 |
| 2021/01/21 | 3,985 | 4,050 | 3,985 | 4,050 | 224,500 |
| 2021/01/20 | 4,040 | 4,060 | 3,970 | 3,980 | 285,200 |
| 2021/01/19 | 4,010 | 4,035 | 3,955 | 4,030 | 274,200 |
| 2021/01/18 | 3,990 | 4,070 | 3,980 | 4,035 | 239,700 |
| 2021/01/15 | 4,060 | 4,070 | 3,995 | 4,025 | 248,800 |
| 2021/01/14 | 4,045 | 4,135 | 4,020 | 4,060 | 368,300 |
| 2021/01/13 | 4,045 | 4,060 | 3,990 | 4,045 | 374,900 |
| 2021/01/12 | 4,180 | 4,190 | 4,030 | 4,105 | 444,200 |
| 2021/01/08 | 4,150 | 4,225 | 4,115 | 4,220 | 379,300 |
| 2021/01/07 | 4,085 | 4,145 | 4,070 | 4,125 | 340,500 |
| 2021/01/06 | 4,125 | 4,130 | 4,040 | 4,075 | 418,600 |
| 2021/01/05 | 4,050 | 4,125 | 4,005 | 4,120 | 345,000 |
| 2021/01/04 | 3,990 | 4,060 | 3,940 | 4,060 | 315,600 |