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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,360 | 3,400 | 3,340 | 3,355 | 151,500 |
| 2022/12/29 | 3,335 | 3,360 | 3,315 | 3,360 | 173,400 |
| 2022/12/28 | 3,350 | 3,370 | 3,315 | 3,350 | 262,800 |
| 2022/12/27 | 3,350 | 3,370 | 3,335 | 3,365 | 222,000 |
| 2022/12/26 | 3,290 | 3,345 | 3,265 | 3,305 | 262,500 |
| 2022/12/23 | 3,200 | 3,280 | 3,200 | 3,265 | 282,500 |
| 2022/12/22 | 3,215 | 3,235 | 3,165 | 3,230 | 283,400 |
| 2022/12/21 | 3,215 | 3,225 | 3,110 | 3,190 | 398,700 |
| 2022/12/20 | 3,375 | 3,380 | 3,175 | 3,210 | 517,700 |
| 2022/12/19 | 3,360 | 3,430 | 3,350 | 3,395 | 228,200 |
| 2022/12/16 | 3,385 | 3,430 | 3,330 | 3,375 | 382,200 |
| 2022/12/15 | 3,515 | 3,515 | 3,425 | 3,435 | 312,000 |
| 2022/12/14 | 3,595 | 3,625 | 3,500 | 3,555 | 259,800 |
| 2022/12/13 | 3,520 | 3,570 | 3,520 | 3,550 | 282,900 |
| 2022/12/12 | 3,430 | 3,520 | 3,425 | 3,490 | 197,500 |
| 2022/12/09 | 3,410 | 3,520 | 3,410 | 3,495 | 206,100 |
| 2022/12/08 | 3,420 | 3,435 | 3,345 | 3,420 | 297,200 |
| 2022/12/07 | 3,440 | 3,450 | 3,370 | 3,410 | 518,300 |
| 2022/12/06 | 3,580 | 3,590 | 3,510 | 3,520 | 235,000 |
| 2022/12/05 | 3,670 | 3,685 | 3,635 | 3,660 | 142,500 |
| 2022/12/02 | 3,660 | 3,670 | 3,605 | 3,645 | 255,300 |
| 2022/12/01 | 3,720 | 3,725 | 3,650 | 3,680 | 207,700 |
| 2022/11/30 | 3,665 | 3,665 | 3,610 | 3,610 | 530,400 |
| 2022/11/29 | 3,670 | 3,680 | 3,625 | 3,680 | 261,600 |
| 2022/11/28 | 3,780 | 3,800 | 3,715 | 3,730 | 268,300 |
| 2022/11/25 | 3,775 | 3,780 | 3,700 | 3,760 | 333,500 |
| 2022/11/24 | 3,815 | 3,870 | 3,790 | 3,800 | 256,700 |
| 2022/11/22 | 3,725 | 3,745 | 3,700 | 3,720 | 188,400 |
| 2022/11/21 | 3,745 | 3,785 | 3,695 | 3,710 | 248,100 |
| 2022/11/18 | 3,840 | 3,840 | 3,710 | 3,715 | 292,100 |
| 2022/11/17 | 3,805 | 3,880 | 3,785 | 3,800 | 380,800 |
| 2022/11/16 | 3,760 | 3,875 | 3,715 | 3,770 | 696,100 |
| 2022/11/15 | 3,650 | 3,690 | 3,610 | 3,690 | 308,400 |
| 2022/11/14 | 3,600 | 3,695 | 3,560 | 3,650 | 576,100 |
| 2022/11/11 | 3,475 | 3,575 | 3,450 | 3,575 | 458,800 |
| 2022/11/10 | 3,350 | 3,375 | 3,315 | 3,350 | 244,700 |
| 2022/11/09 | 3,515 | 3,540 | 3,400 | 3,400 | 288,000 |
| 2022/11/08 | 3,550 | 3,565 | 3,505 | 3,545 | 230,000 |
| 2022/11/07 | 3,465 | 3,585 | 3,455 | 3,540 | 430,200 |
| 2022/11/04 | 3,390 | 3,460 | 3,390 | 3,435 | 238,700 |
| 2022/11/02 | 3,490 | 3,555 | 3,455 | 3,495 | 489,400 |
| 2022/11/01 | 3,440 | 3,490 | 3,380 | 3,480 | 309,700 |
| 2022/10/31 | 3,565 | 3,620 | 3,345 | 3,420 | 678,800 |
| 2022/10/28 | 3,250 | 3,375 | 3,250 | 3,335 | 935,100 |
| 2022/10/27 | 3,265 | 3,320 | 3,255 | 3,280 | 255,800 |
| 2022/10/26 | 3,225 | 3,295 | 3,205 | 3,280 | 366,000 |
| 2022/10/25 | 3,190 | 3,190 | 3,140 | 3,165 | 229,600 |
| 2022/10/24 | 3,210 | 3,215 | 3,145 | 3,150 | 254,800 |
| 2022/10/21 | 3,140 | 3,200 | 3,135 | 3,185 | 235,000 |
| 2022/10/20 | 3,130 | 3,165 | 3,115 | 3,135 | 230,700 |
| 2022/10/19 | 3,200 | 3,220 | 3,170 | 3,170 | 170,500 |
| 2022/10/18 | 3,195 | 3,220 | 3,145 | 3,165 | 233,500 |
| 2022/10/17 | 3,090 | 3,125 | 3,075 | 3,105 | 230,800 |
| 2022/10/14 | 3,195 | 3,195 | 3,125 | 3,160 | 305,300 |
| 2022/10/13 | 3,145 | 3,170 | 3,100 | 3,125 | 357,600 |
| 2022/10/12 | 3,085 | 3,160 | 3,085 | 3,145 | 395,100 |
| 2022/10/11 | 2,991 | 3,115 | 2,986 | 3,060 | 286,300 |
| 2022/10/07 | 3,060 | 3,085 | 3,020 | 3,035 | 198,500 |
| 2022/10/06 | 3,085 | 3,140 | 3,075 | 3,130 | 223,000 |
| 2022/10/05 | 3,135 | 3,175 | 3,105 | 3,130 | 252,300 |
| 2022/10/04 | 3,045 | 3,140 | 3,025 | 3,130 | 506,700 |
| 2022/10/03 | 2,879 | 2,951 | 2,809 | 2,941 | 373,600 |
| 2022/09/30 | 2,909 | 2,973 | 2,898 | 2,929 | 334,000 |
| 2022/09/29 | 2,932 | 2,978 | 2,906 | 2,959 | 297,000 |
| 2022/09/28 | 2,873 | 2,896 | 2,820 | 2,860 | 369,200 |
| 2022/09/27 | 2,899 | 2,929 | 2,864 | 2,904 | 328,800 |
| 2022/09/26 | 2,839 | 2,939 | 2,836 | 2,854 | 320,300 |
| 2022/09/22 | 2,893 | 2,898 | 2,815 | 2,889 | 295,200 |
| 2022/09/21 | 2,984 | 2,984 | 2,928 | 2,943 | 263,900 |
| 2022/09/20 | 2,986 | 3,010 | 2,970 | 3,010 | 252,600 |
| 2022/09/16 | 2,951 | 2,987 | 2,951 | 2,953 | 220,900 |
| 2022/09/15 | 2,936 | 2,979 | 2,911 | 2,958 | 234,000 |
| 2022/09/14 | 2,920 | 2,958 | 2,862 | 2,922 | 358,000 |
| 2022/09/13 | 3,035 | 3,065 | 3,025 | 3,025 | 220,700 |
| 2022/09/12 | 3,005 | 3,035 | 2,989 | 3,020 | 206,700 |
| 2022/09/09 | 2,925 | 2,986 | 2,925 | 2,961 | 376,300 |
| 2022/09/08 | 2,980 | 2,995 | 2,942 | 2,975 | 350,700 |
| 2022/09/07 | 3,020 | 3,020 | 2,856 | 2,933 | 449,300 |
| 2022/09/06 | 3,000 | 3,020 | 2,958 | 2,999 | 200,400 |
| 2022/09/05 | 2,955 | 3,015 | 2,951 | 2,996 | 270,400 |
| 2022/09/02 | 3,055 | 3,065 | 2,965 | 2,984 | 328,900 |
| 2022/09/01 | 3,170 | 3,170 | 3,070 | 3,070 | 185,400 |
| 2022/08/31 | 3,145 | 3,215 | 3,130 | 3,215 | 175,300 |
| 2022/08/30 | 3,175 | 3,195 | 3,145 | 3,185 | 120,400 |
| 2022/08/29 | 3,115 | 3,140 | 3,070 | 3,125 | 223,700 |
| 2022/08/26 | 3,330 | 3,345 | 3,240 | 3,270 | 166,800 |
| 2022/08/25 | 3,310 | 3,380 | 3,310 | 3,335 | 117,700 |
| 2022/08/24 | 3,325 | 3,350 | 3,280 | 3,290 | 117,000 |
| 2022/08/23 | 3,340 | 3,385 | 3,325 | 3,355 | 138,900 |
| 2022/08/22 | 3,330 | 3,375 | 3,305 | 3,360 | 132,000 |
| 2022/08/19 | 3,440 | 3,465 | 3,390 | 3,400 | 103,400 |
| 2022/08/18 | 3,385 | 3,430 | 3,370 | 3,420 | 119,700 |
| 2022/08/17 | 3,440 | 3,475 | 3,405 | 3,455 | 134,600 |
| 2022/08/16 | 3,440 | 3,480 | 3,430 | 3,440 | 142,900 |
| 2022/08/15 | 3,460 | 3,480 | 3,410 | 3,415 | 148,500 |
| 2022/08/12 | 3,415 | 3,465 | 3,385 | 3,415 | 171,500 |
| 2022/08/10 | 3,385 | 3,385 | 3,310 | 3,365 | 112,100 |
| 2022/08/09 | 3,370 | 3,420 | 3,360 | 3,390 | 107,200 |
| 2022/08/08 | 3,420 | 3,420 | 3,360 | 3,395 | 132,200 |
| 2022/08/05 | 3,500 | 3,525 | 3,475 | 3,490 | 124,800 |
| 2022/08/04 | 3,500 | 3,530 | 3,415 | 3,485 | 250,800 |
| 2022/08/03 | 3,500 | 3,505 | 3,395 | 3,420 | 181,600 |
| 2022/08/02 | 3,440 | 3,495 | 3,415 | 3,420 | 287,500 |
| 2022/08/01 | 3,400 | 3,495 | 3,260 | 3,480 | 590,800 |
| 2022/07/29 | 3,150 | 3,220 | 3,140 | 3,175 | 414,700 |
| 2022/07/28 | 3,140 | 3,215 | 3,095 | 3,180 | 493,600 |
| 2022/07/27 | 3,025 | 3,120 | 3,015 | 3,095 | 289,500 |
| 2022/07/26 | 3,045 | 3,080 | 3,015 | 3,065 | 224,600 |
| 2022/07/25 | 3,105 | 3,115 | 3,050 | 3,095 | 171,600 |
| 2022/07/22 | 3,070 | 3,125 | 3,030 | 3,100 | 224,100 |
| 2022/07/21 | 3,045 | 3,085 | 3,040 | 3,080 | 128,700 |
| 2022/07/20 | 2,962 | 3,050 | 2,936 | 3,045 | 315,100 |
| 2022/07/19 | 2,884 | 2,906 | 2,835 | 2,874 | 249,900 |
| 2022/07/15 | 2,860 | 2,938 | 2,849 | 2,903 | 285,900 |
| 2022/07/14 | 2,800 | 2,862 | 2,778 | 2,832 | 176,300 |
| 2022/07/13 | 2,842 | 2,895 | 2,829 | 2,850 | 138,300 |
| 2022/07/12 | 2,879 | 2,879 | 2,816 | 2,837 | 161,500 |
| 2022/07/11 | 2,962 | 2,992 | 2,854 | 2,892 | 451,900 |
| 2022/07/08 | 3,075 | 3,105 | 2,943 | 2,951 | 727,400 |
| 2022/07/07 | 2,929 | 3,105 | 2,918 | 3,060 | 493,000 |
| 2022/07/06 | 2,899 | 2,980 | 2,873 | 2,942 | 616,300 |
| 2022/07/05 | 2,748 | 2,818 | 2,741 | 2,800 | 254,900 |
| 2022/07/04 | 2,650 | 2,720 | 2,638 | 2,715 | 343,800 |
| 2022/07/01 | 2,624 | 2,682 | 2,585 | 2,595 | 429,700 |
| 2022/06/30 | 2,714 | 2,746 | 2,651 | 2,674 | 464,200 |
| 2022/06/29 | 2,641 | 2,685 | 2,615 | 2,674 | 402,300 |
| 2022/06/28 | 2,671 | 2,720 | 2,645 | 2,720 | 241,200 |
| 2022/06/27 | 2,687 | 2,721 | 2,676 | 2,721 | 343,900 |
| 2022/06/24 | 2,622 | 2,688 | 2,602 | 2,687 | 286,600 |
| 2022/06/23 | 2,523 | 2,599 | 2,520 | 2,557 | 294,500 |
| 2022/06/22 | 2,522 | 2,538 | 2,485 | 2,496 | 265,300 |
| 2022/06/21 | 2,480 | 2,508 | 2,460 | 2,487 | 244,900 |
| 2022/06/20 | 2,474 | 2,486 | 2,406 | 2,434 | 210,800 |
| 2022/06/17 | 2,427 | 2,465 | 2,420 | 2,427 | 452,500 |
| 2022/06/16 | 2,622 | 2,623 | 2,500 | 2,500 | 267,200 |
| 2022/06/15 | 2,591 | 2,617 | 2,552 | 2,556 | 210,400 |
| 2022/06/14 | 2,609 | 2,640 | 2,576 | 2,632 | 389,100 |
| 2022/06/13 | 2,780 | 2,793 | 2,690 | 2,690 | 293,800 |
| 2022/06/10 | 2,867 | 2,870 | 2,826 | 2,830 | 234,700 |
| 2022/06/09 | 2,932 | 2,960 | 2,900 | 2,930 | 324,500 |
| 2022/06/08 | 2,898 | 2,937 | 2,893 | 2,902 | 178,800 |
| 2022/06/07 | 2,904 | 2,904 | 2,862 | 2,863 | 103,100 |
| 2022/06/06 | 2,861 | 2,939 | 2,855 | 2,919 | 118,900 |
| 2022/06/03 | 2,918 | 2,955 | 2,892 | 2,940 | 175,500 |
| 2022/06/02 | 2,889 | 2,913 | 2,840 | 2,859 | 197,100 |
| 2022/06/01 | 2,964 | 2,985 | 2,931 | 2,944 | 200,700 |
| 2022/05/31 | 2,976 | 3,015 | 2,936 | 3,000 | 274,800 |
| 2022/05/30 | 2,900 | 3,005 | 2,897 | 2,954 | 620,800 |
| 2022/05/27 | 2,930 | 2,930 | 2,840 | 2,850 | 252,000 |
| 2022/05/26 | 2,885 | 2,930 | 2,861 | 2,861 | 310,200 |
| 2022/05/25 | 2,940 | 2,960 | 2,855 | 2,889 | 305,500 |
| 2022/05/24 | 3,070 | 3,085 | 2,925 | 2,926 | 322,300 |
| 2022/05/23 | 3,095 | 3,135 | 3,055 | 3,130 | 230,100 |
| 2022/05/20 | 3,020 | 3,070 | 2,939 | 3,065 | 206,500 |
| 2022/05/19 | 2,903 | 2,989 | 2,903 | 2,973 | 245,400 |
| 2022/05/18 | 3,075 | 3,135 | 2,973 | 3,005 | 351,400 |
| 2022/05/17 | 3,055 | 3,125 | 3,025 | 3,035 | 243,700 |
| 2022/05/16 | 3,085 | 3,135 | 3,045 | 3,070 | 254,400 |
| 2022/05/13 | 2,885 | 2,986 | 2,877 | 2,964 | 391,100 |
| 2022/05/12 | 2,974 | 2,980 | 2,822 | 2,823 | 394,200 |
| 2022/05/11 | 2,886 | 3,045 | 2,863 | 3,035 | 340,000 |
| 2022/05/10 | 2,900 | 2,948 | 2,827 | 2,936 | 630,400 |
| 2022/05/09 | 3,075 | 3,160 | 3,055 | 3,055 | 406,000 |
| 2022/05/06 | 3,240 | 3,245 | 3,015 | 3,075 | 481,900 |
| 2022/05/02 | 3,165 | 3,285 | 3,070 | 3,255 | 494,400 |
| 2022/04/28 | 3,120 | 3,135 | 3,065 | 3,095 | 442,500 |
| 2022/04/27 | 3,090 | 3,180 | 3,070 | 3,170 | 466,900 |
| 2022/04/26 | 3,165 | 3,170 | 3,115 | 3,160 | 376,000 |
| 2022/04/25 | 3,110 | 3,145 | 3,100 | 3,115 | 197,300 |
| 2022/04/22 | 3,230 | 3,245 | 3,135 | 3,180 | 214,700 |
| 2022/04/21 | 3,290 | 3,330 | 3,285 | 3,300 | 144,200 |
| 2022/04/20 | 3,370 | 3,405 | 3,330 | 3,345 | 201,500 |
| 2022/04/19 | 3,290 | 3,325 | 3,260 | 3,300 | 164,500 |
| 2022/04/18 | 3,220 | 3,280 | 3,195 | 3,260 | 146,200 |
| 2022/04/15 | 3,270 | 3,315 | 3,220 | 3,300 | 173,600 |
| 2022/04/14 | 3,455 | 3,455 | 3,325 | 3,340 | 158,100 |
| 2022/04/13 | 3,315 | 3,430 | 3,300 | 3,420 | 175,300 |
| 2022/04/12 | 3,315 | 3,350 | 3,270 | 3,290 | 139,000 |
| 2022/04/11 | 3,395 | 3,410 | 3,330 | 3,385 | 175,000 |
| 2022/04/08 | 3,455 | 3,495 | 3,425 | 3,465 | 148,700 |
| 2022/04/07 | 3,465 | 3,475 | 3,375 | 3,405 | 198,400 |
| 2022/04/06 | 3,500 | 3,550 | 3,470 | 3,535 | 152,300 |
| 2022/04/05 | 3,595 | 3,610 | 3,525 | 3,560 | 261,600 |
| 2022/04/04 | 3,445 | 3,530 | 3,425 | 3,530 | 221,200 |
| 2022/04/01 | 3,375 | 3,440 | 3,305 | 3,410 | 155,700 |
| 2022/03/31 | 3,440 | 3,465 | 3,385 | 3,395 | 358,700 |
| 2022/03/30 | 3,500 | 3,530 | 3,455 | 3,495 | 293,700 |
| 2022/03/29 | 3,435 | 3,505 | 3,415 | 3,480 | 228,400 |
| 2022/03/28 | 3,395 | 3,395 | 3,300 | 3,350 | 197,300 |
| 2022/03/25 | 3,470 | 3,485 | 3,380 | 3,440 | 257,400 |
| 2022/03/24 | 3,320 | 3,430 | 3,270 | 3,420 | 262,100 |
| 2022/03/23 | 3,370 | 3,420 | 3,350 | 3,385 | 250,100 |
| 2022/03/22 | 3,470 | 3,470 | 3,285 | 3,325 | 406,700 |
| 2022/03/18 | 3,415 | 3,480 | 3,405 | 3,465 | 341,800 |
| 2022/03/17 | 3,400 | 3,400 | 3,295 | 3,380 | 430,800 |
| 2022/03/16 | 3,200 | 3,220 | 3,095 | 3,200 | 394,000 |
| 2022/03/15 | 3,080 | 3,185 | 3,070 | 3,150 | 178,500 |
| 2022/03/14 | 3,145 | 3,220 | 3,100 | 3,100 | 303,000 |
| 2022/03/11 | 3,220 | 3,280 | 3,140 | 3,185 | 297,800 |
| 2022/03/10 | 3,350 | 3,350 | 3,265 | 3,270 | 303,900 |
| 2022/03/09 | 3,200 | 3,200 | 3,055 | 3,110 | 257,000 |
| 2022/03/08 | 3,100 | 3,245 | 3,095 | 3,140 | 412,100 |
| 2022/03/07 | 3,125 | 3,190 | 3,085 | 3,150 | 355,700 |
| 2022/03/04 | 3,185 | 3,220 | 3,145 | 3,195 | 276,400 |
| 2022/03/03 | 3,250 | 3,265 | 3,215 | 3,220 | 216,100 |
| 2022/03/02 | 3,215 | 3,250 | 3,150 | 3,180 | 316,100 |
| 2022/03/01 | 3,150 | 3,285 | 3,140 | 3,260 | 464,400 |
| 2022/02/28 | 3,085 | 3,090 | 3,000 | 3,085 | 312,200 |
| 2022/02/25 | 3,100 | 3,140 | 3,055 | 3,120 | 347,200 |
| 2022/02/24 | 3,005 | 3,070 | 2,955 | 2,991 | 428,500 |
| 2022/02/22 | 2,995 | 3,070 | 2,965 | 2,998 | 373,100 |
| 2022/02/21 | 3,025 | 3,080 | 2,970 | 3,065 | 345,400 |
| 2022/02/18 | 3,015 | 3,140 | 3,010 | 3,120 | 258,600 |
| 2022/02/17 | 3,155 | 3,180 | 3,060 | 3,075 | 357,700 |
| 2022/02/16 | 3,300 | 3,300 | 3,150 | 3,160 | 376,400 |
| 2022/02/15 | 3,300 | 3,320 | 3,200 | 3,230 | 327,000 |
| 2022/02/14 | 3,375 | 3,385 | 3,305 | 3,315 | 505,500 |
| 2022/02/10 | 3,380 | 3,500 | 3,370 | 3,490 | 588,100 |
| 2022/02/09 | 3,350 | 3,400 | 3,270 | 3,370 | 864,600 |
| 2022/02/08 | 3,185 | 3,215 | 3,110 | 3,140 | 521,000 |
| 2022/02/07 | 3,165 | 3,235 | 3,145 | 3,190 | 534,600 |
| 2022/02/04 | 3,100 | 3,210 | 3,080 | 3,165 | 489,000 |
| 2022/02/03 | 3,100 | 3,120 | 3,040 | 3,100 | 468,300 |
| 2022/02/02 | 3,140 | 3,195 | 3,035 | 3,185 | 586,100 |
| 2022/02/01 | 3,270 | 3,285 | 2,978 | 2,993 | 803,500 |
| 2022/01/31 | 2,991 | 3,180 | 2,975 | 3,100 | 471,400 |
| 2022/01/28 | 2,956 | 2,997 | 2,861 | 2,950 | 687,600 |
| 2022/01/27 | 3,225 | 3,245 | 2,933 | 2,949 | 612,400 |
| 2022/01/26 | 3,190 | 3,265 | 3,140 | 3,230 | 284,500 |
| 2022/01/25 | 3,325 | 3,365 | 3,165 | 3,185 | 474,000 |
| 2022/01/24 | 3,225 | 3,350 | 3,210 | 3,345 | 419,000 |
| 2022/01/21 | 3,380 | 3,450 | 3,355 | 3,435 | 260,600 |
| 2022/01/20 | 3,380 | 3,490 | 3,365 | 3,470 | 391,500 |
| 2022/01/19 | 3,440 | 3,535 | 3,350 | 3,360 | 484,700 |
| 2022/01/18 | 3,500 | 3,605 | 3,435 | 3,535 | 486,700 |
| 2022/01/17 | 3,490 | 3,580 | 3,465 | 3,505 | 347,000 |
| 2022/01/14 | 3,500 | 3,565 | 3,475 | 3,560 | 451,800 |
| 2022/01/13 | 3,745 | 3,765 | 3,600 | 3,600 | 329,100 |
| 2022/01/12 | 3,790 | 3,835 | 3,755 | 3,815 | 370,900 |
| 2022/01/11 | 3,770 | 3,780 | 3,670 | 3,720 | 286,300 |
| 2022/01/07 | 3,920 | 3,935 | 3,735 | 3,775 | 409,800 |
| 2022/01/06 | 3,915 | 3,965 | 3,805 | 3,820 | 626,100 |
| 2022/01/05 | 4,430 | 4,465 | 4,195 | 4,195 | 330,700 |
| 2022/01/04 | 4,570 | 4,575 | 4,495 | 4,500 | 223,500 |