スマレジ(4431)の株価時系列情報
スマレジ(4431)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,270 | 5,600 | 5,200 | 5,540 | 78,300 |
| 2020/12/29 | 5,500 | 5,560 | 5,330 | 5,370 | 35,700 |
| 2020/12/28 | 5,540 | 5,690 | 5,400 | 5,500 | 82,900 |
| 2020/12/25 | 5,460 | 5,550 | 5,360 | 5,470 | 46,000 |
| 2020/12/24 | 5,300 | 5,490 | 5,250 | 5,450 | 49,100 |
| 2020/12/23 | 5,170 | 5,330 | 5,100 | 5,300 | 52,800 |
| 2020/12/22 | 5,270 | 5,350 | 5,040 | 5,070 | 68,300 |
| 2020/12/21 | 5,260 | 5,340 | 5,140 | 5,270 | 71,800 |
| 2020/12/18 | 5,230 | 5,440 | 5,230 | 5,320 | 101,000 |
| 2020/12/17 | 5,020 | 5,330 | 4,960 | 5,180 | 109,100 |
| 2020/12/16 | 4,830 | 5,010 | 4,785 | 4,945 | 62,100 |
| 2020/12/15 | 5,190 | 5,210 | 4,880 | 4,890 | 94,400 |
| 2020/12/14 | 4,605 | 5,240 | 4,535 | 5,210 | 154,700 |
| 2020/12/11 | 4,875 | 4,955 | 4,685 | 4,745 | 71,100 |
| 2020/12/10 | 4,975 | 4,975 | 4,710 | 4,735 | 74,700 |
| 2020/12/09 | 5,110 | 5,140 | 4,900 | 4,905 | 47,700 |
| 2020/12/08 | 4,950 | 5,280 | 4,950 | 5,100 | 66,200 |
| 2020/12/07 | 5,080 | 5,160 | 4,735 | 4,915 | 79,900 |
| 2020/12/04 | 5,210 | 5,290 | 4,850 | 5,130 | 118,600 |
| 2020/12/03 | 5,170 | 5,360 | 5,070 | 5,110 | 94,700 |
| 2020/12/02 | 5,550 | 5,790 | 5,180 | 5,220 | 176,500 |
| 2020/12/01 | 5,480 | 5,580 | 5,180 | 5,420 | 152,500 |
| 2020/11/30 | 4,990 | 5,370 | 4,980 | 5,370 | 266,500 |
| 2020/11/27 | 4,870 | 4,895 | 4,700 | 4,745 | 67,500 |
| 2020/11/26 | 4,545 | 4,780 | 4,545 | 4,740 | 72,500 |
| 2020/11/25 | 4,550 | 4,625 | 4,465 | 4,515 | 53,600 |
| 2020/11/24 | 4,505 | 4,580 | 4,415 | 4,540 | 57,900 |
| 2020/11/20 | 4,440 | 4,665 | 4,440 | 4,480 | 56,700 |
| 2020/11/19 | 4,400 | 4,410 | 4,305 | 4,385 | 45,500 |
| 2020/11/18 | 4,450 | 4,545 | 4,300 | 4,350 | 76,200 |
| 2020/11/17 | 4,650 | 4,690 | 4,400 | 4,510 | 102,500 |
| 2020/11/16 | 4,820 | 4,940 | 4,620 | 4,650 | 112,100 |
| 2020/11/13 | 4,475 | 5,060 | 4,475 | 4,710 | 289,900 |
| 2020/11/12 | 4,415 | 4,625 | 4,395 | 4,500 | 154,400 |
| 2020/11/11 | 4,085 | 4,480 | 4,040 | 4,410 | 224,600 |
| 2020/11/10 | 4,040 | 4,085 | 3,915 | 3,945 | 108,200 |
| 2020/11/09 | 3,805 | 3,845 | 3,750 | 3,800 | 39,400 |
| 2020/11/06 | 3,810 | 3,890 | 3,700 | 3,750 | 71,300 |
| 2020/11/05 | 3,825 | 3,850 | 3,760 | 3,810 | 62,700 |
| 2020/11/04 | 3,760 | 3,790 | 3,680 | 3,715 | 50,600 |
| 2020/11/02 | 3,795 | 3,825 | 3,635 | 3,665 | 50,500 |
| 2020/10/30 | 3,800 | 3,890 | 3,730 | 3,765 | 60,800 |
| 2020/10/29 | 3,960 | 4,025 | 3,770 | 3,835 | 108,200 |
| 2020/10/28 | 4,010 | 4,050 | 3,950 | 4,000 | 57,300 |
| 2020/10/27 | 3,955 | 4,070 | 3,905 | 4,010 | 82,700 |
| 2020/10/26 | 4,260 | 4,400 | 4,030 | 4,040 | 110,600 |
| 2020/10/23 | 4,395 | 4,415 | 4,245 | 4,365 | 176,200 |
| 2020/10/22 | 4,320 | 4,345 | 4,115 | 4,150 | 99,600 |
| 2020/10/21 | 4,500 | 4,510 | 4,180 | 4,330 | 198,300 |
| 2020/10/20 | 4,590 | 4,590 | 4,395 | 4,485 | 142,300 |
| 2020/10/19 | 4,500 | 4,710 | 4,415 | 4,635 | 218,200 |
| 2020/10/16 | 4,300 | 4,650 | 4,300 | 4,500 | 452,800 |
| 2020/10/15 | 4,190 | 4,350 | 4,120 | 4,270 | 204,800 |
| 2020/10/14 | 3,785 | 4,140 | 3,775 | 4,140 | 271,600 |
| 2020/10/13 | 3,755 | 3,810 | 3,705 | 3,760 | 64,000 |
| 2020/10/12 | 3,730 | 3,765 | 3,620 | 3,735 | 50,600 |
| 2020/10/09 | 3,725 | 3,820 | 3,630 | 3,725 | 145,500 |
| 2020/10/08 | 3,685 | 3,715 | 3,625 | 3,670 | 81,500 |
| 2020/10/07 | 3,645 | 3,760 | 3,620 | 3,680 | 198,700 |
| 2020/10/06 | 3,330 | 3,735 | 3,325 | 3,690 | 479,500 |
| 2020/10/05 | 3,200 | 3,230 | 3,165 | 3,215 | 60,700 |
| 2020/10/02 | 3,265 | 3,330 | 3,165 | 3,195 | 90,000 |
| 2020/09/30 | 3,295 | 3,325 | 3,210 | 3,215 | 70,700 |
| 2020/09/29 | 3,150 | 3,295 | 3,140 | 3,280 | 105,300 |
| 2020/09/28 | 3,230 | 3,290 | 3,100 | 3,145 | 81,100 |
| 2020/09/25 | 3,240 | 3,285 | 3,195 | 3,200 | 81,600 |
| 2020/09/24 | 3,400 | 3,400 | 3,230 | 3,240 | 108,700 |
| 2020/09/23 | 3,275 | 3,425 | 3,275 | 3,415 | 103,100 |
| 2020/09/18 | 3,285 | 3,345 | 3,260 | 3,270 | 64,700 |
| 2020/09/17 | 3,355 | 3,355 | 3,250 | 3,260 | 56,300 |
| 2020/09/16 | 3,340 | 3,365 | 3,265 | 3,315 | 85,100 |
| 2020/09/15 | 3,325 | 3,605 | 3,250 | 3,280 | 179,700 |
| 2020/09/14 | 3,520 | 3,575 | 3,400 | 3,410 | 99,600 |
| 2020/09/11 | 3,555 | 3,555 | 3,465 | 3,500 | 50,400 |
| 2020/09/10 | 3,600 | 3,635 | 3,430 | 3,450 | 77,700 |
| 2020/09/09 | 3,550 | 3,570 | 3,425 | 3,485 | 56,900 |
| 2020/09/08 | 3,580 | 3,595 | 3,480 | 3,575 | 34,600 |
| 2020/09/07 | 3,750 | 3,750 | 3,575 | 3,575 | 45,200 |
| 2020/09/04 | 3,700 | 3,795 | 3,650 | 3,730 | 76,700 |
| 2020/09/03 | 3,800 | 3,835 | 3,740 | 3,805 | 36,200 |
| 2020/09/02 | 3,850 | 3,880 | 3,745 | 3,780 | 41,700 |
| 2020/09/01 | 3,795 | 3,850 | 3,775 | 3,830 | 20,400 |
| 2020/08/31 | 3,750 | 3,835 | 3,740 | 3,795 | 27,100 |
| 2020/08/28 | 3,860 | 3,860 | 3,640 | 3,705 | 83,900 |
| 2020/08/27 | 3,750 | 3,880 | 3,750 | 3,860 | 61,700 |
| 2020/08/26 | 3,815 | 3,850 | 3,715 | 3,730 | 40,000 |
| 2020/08/25 | 3,890 | 3,925 | 3,800 | 3,800 | 54,500 |
| 2020/08/24 | 3,780 | 3,875 | 3,775 | 3,860 | 55,800 |
| 2020/08/21 | 3,765 | 3,835 | 3,740 | 3,785 | 41,200 |
| 2020/08/20 | 3,710 | 3,780 | 3,635 | 3,705 | 57,400 |
| 2020/08/19 | 3,765 | 3,895 | 3,765 | 3,780 | 84,100 |
| 2020/08/18 | 3,620 | 3,760 | 3,610 | 3,735 | 42,700 |
| 2020/08/17 | 3,575 | 3,615 | 3,555 | 3,580 | 17,600 |
| 2020/08/14 | 3,600 | 3,690 | 3,575 | 3,605 | 33,500 |
| 2020/08/13 | 3,600 | 3,610 | 3,530 | 3,560 | 20,200 |
| 2020/08/12 | 3,625 | 3,625 | 3,515 | 3,525 | 32,800 |
| 2020/08/11 | 3,750 | 3,750 | 3,610 | 3,610 | 34,800 |
| 2020/08/07 | 3,810 | 3,820 | 3,715 | 3,750 | 59,500 |
| 2020/08/06 | 3,580 | 3,880 | 3,580 | 3,845 | 199,100 |
| 2020/08/05 | 3,335 | 3,635 | 3,335 | 3,615 | 105,700 |
| 2020/08/04 | 3,350 | 3,445 | 3,290 | 3,405 | 58,000 |
| 2020/08/03 | 3,215 | 3,390 | 3,180 | 3,375 | 57,500 |
| 2020/07/31 | 3,270 | 3,290 | 3,160 | 3,210 | 97,800 |
| 2020/07/30 | 3,375 | 3,385 | 3,270 | 3,340 | 82,000 |
| 2020/07/29 | 3,235 | 3,410 | 3,235 | 3,410 | 94,100 |
| 2020/07/28 | 3,340 | 3,360 | 3,245 | 3,260 | 48,100 |
| 2020/07/27 | 3,415 | 3,440 | 3,325 | 3,340 | 60,900 |
| 2020/07/22 | 3,500 | 3,545 | 3,475 | 3,485 | 33,400 |
| 2020/07/21 | 3,420 | 3,590 | 3,410 | 3,550 | 77,400 |
| 2020/07/20 | 3,360 | 3,450 | 3,330 | 3,360 | 55,200 |
| 2020/07/17 | 3,450 | 3,505 | 3,365 | 3,390 | 38,700 |
| 2020/07/16 | 3,620 | 3,620 | 3,460 | 3,460 | 46,200 |
| 2020/07/15 | 3,470 | 3,605 | 3,470 | 3,590 | 74,400 |
| 2020/07/14 | 3,610 | 3,615 | 3,455 | 3,465 | 84,900 |
| 2020/07/13 | 3,600 | 3,670 | 3,515 | 3,625 | 68,400 |
| 2020/07/10 | 3,650 | 3,705 | 3,575 | 3,590 | 39,400 |
| 2020/07/09 | 3,795 | 3,835 | 3,625 | 3,640 | 96,400 |
| 2020/07/08 | 3,830 | 3,835 | 3,715 | 3,760 | 110,000 |
| 2020/07/07 | 3,635 | 3,850 | 3,610 | 3,840 | 315,400 |
| 2020/07/06 | 3,440 | 3,625 | 3,390 | 3,585 | 159,800 |
| 2020/07/03 | 3,240 | 3,350 | 3,235 | 3,335 | 66,300 |
| 2020/07/02 | 3,310 | 3,340 | 3,125 | 3,225 | 158,900 |
| 2020/07/01 | 3,360 | 3,380 | 3,275 | 3,295 | 83,900 |
| 2020/06/30 | 3,440 | 3,470 | 3,250 | 3,355 | 87,100 |
| 2020/06/29 | 3,515 | 3,570 | 3,380 | 3,400 | 94,500 |
| 2020/06/26 | 3,675 | 3,675 | 3,515 | 3,585 | 156,800 |
| 2020/06/25 | 3,510 | 3,640 | 3,465 | 3,615 | 196,300 |
| 2020/06/24 | 3,575 | 3,630 | 3,450 | 3,485 | 123,800 |
| 2020/06/23 | 3,470 | 3,565 | 3,415 | 3,545 | 158,300 |
| 2020/06/22 | 3,390 | 3,490 | 3,325 | 3,430 | 186,600 |
| 2020/06/19 | 3,430 | 3,490 | 3,390 | 3,450 | 101,200 |
| 2020/06/18 | 3,415 | 3,445 | 3,295 | 3,420 | 142,500 |
| 2020/06/17 | 3,320 | 3,415 | 3,185 | 3,390 | 224,700 |
| 2020/06/16 | 3,300 | 3,420 | 3,175 | 3,320 | 359,300 |
| 2020/06/15 | 3,575 | 3,575 | 3,295 | 3,295 | 587,800 |
| 2020/06/12 | 3,795 | 4,015 | 3,675 | 3,995 | 226,900 |
| 2020/06/11 | 3,945 | 4,070 | 3,905 | 3,935 | 174,700 |
| 2020/06/10 | 3,855 | 3,955 | 3,805 | 3,935 | 80,300 |
| 2020/06/09 | 3,840 | 3,865 | 3,780 | 3,855 | 59,000 |
| 2020/06/08 | 3,950 | 3,965 | 3,820 | 3,870 | 84,800 |
| 2020/06/05 | 3,770 | 3,815 | 3,715 | 3,810 | 68,700 |
| 2020/06/04 | 3,910 | 3,935 | 3,770 | 3,810 | 91,600 |
| 2020/06/03 | 3,945 | 3,970 | 3,845 | 3,905 | 87,300 |
| 2020/06/02 | 4,095 | 4,100 | 3,920 | 3,945 | 141,500 |
| 2020/06/01 | 3,890 | 4,065 | 3,830 | 3,960 | 243,100 |
| 2020/05/29 | 3,655 | 3,790 | 3,645 | 3,785 | 70,600 |
| 2020/05/28 | 3,780 | 3,780 | 3,655 | 3,685 | 96,000 |
| 2020/05/27 | 3,845 | 3,925 | 3,725 | 3,765 | 116,700 |
| 2020/05/26 | 3,800 | 4,040 | 3,755 | 3,880 | 367,800 |
| 2020/05/25 | 3,550 | 3,730 | 3,500 | 3,705 | 207,100 |
| 2020/05/22 | 3,475 | 3,540 | 3,400 | 3,405 | 129,100 |
| 2020/05/21 | 3,290 | 3,500 | 3,230 | 3,445 | 177,200 |
| 2020/05/20 | 3,160 | 3,310 | 3,140 | 3,285 | 79,300 |
| 2020/05/19 | 3,250 | 3,250 | 3,140 | 3,160 | 69,400 |
| 2020/05/18 | 3,120 | 3,190 | 3,085 | 3,175 | 71,200 |
| 2020/05/15 | 3,050 | 3,125 | 3,015 | 3,095 | 58,300 |
| 2020/05/14 | 3,200 | 3,210 | 3,015 | 3,035 | 69,600 |
| 2020/05/13 | 3,150 | 3,200 | 3,110 | 3,185 | 37,600 |
| 2020/05/12 | 3,220 | 3,265 | 3,155 | 3,165 | 64,700 |
| 2020/05/11 | 3,370 | 3,380 | 3,180 | 3,220 | 213,300 |
| 2020/05/08 | 3,385 | 3,495 | 3,340 | 3,440 | 131,500 |
| 2020/05/07 | 3,175 | 3,400 | 3,145 | 3,395 | 174,800 |
| 2020/05/01 | 3,095 | 3,120 | 3,005 | 3,105 | 76,400 |
| 2020/04/30 | 3,185 | 3,195 | 3,100 | 3,105 | 79,000 |
| 2020/04/28 | 3,085 | 3,165 | 3,055 | 3,115 | 83,600 |
| 2020/04/27 | 3,025 | 3,185 | 2,981 | 3,055 | 178,500 |
| 2020/04/24 | 2,915 | 2,915 | 2,832 | 2,861 | 57,900 |
| 2020/04/23 | 2,871 | 2,918 | 2,836 | 2,860 | 65,400 |
| 2020/04/22 | 2,850 | 2,898 | 2,800 | 2,821 | 76,500 |
| 2020/04/21 | 3,150 | 3,150 | 2,931 | 2,935 | 97,100 |
| 2020/04/20 | 3,105 | 3,170 | 3,015 | 3,165 | 59,500 |
| 2020/04/17 | 3,125 | 3,160 | 3,010 | 3,085 | 76,900 |
| 2020/04/16 | 2,970 | 3,145 | 2,960 | 3,070 | 112,000 |
| 2020/04/15 | 3,085 | 3,255 | 2,997 | 3,020 | 187,900 |
| 2020/04/14 | 2,740 | 3,030 | 2,732 | 2,985 | 164,800 |
| 2020/04/13 | 2,829 | 2,830 | 2,745 | 2,756 | 55,700 |
| 2020/04/10 | 2,849 | 2,864 | 2,715 | 2,795 | 62,800 |
| 2020/04/09 | 2,820 | 2,840 | 2,762 | 2,816 | 69,800 |
| 2020/04/08 | 2,755 | 2,800 | 2,655 | 2,750 | 64,600 |
| 2020/04/07 | 2,785 | 2,800 | 2,652 | 2,763 | 97,300 |
| 2020/04/06 | 2,497 | 2,610 | 2,470 | 2,605 | 70,700 |
| 2020/04/03 | 2,590 | 2,611 | 2,485 | 2,498 | 78,500 |
| 2020/04/02 | 2,572 | 2,618 | 2,538 | 2,578 | 47,600 |
| 2020/04/01 | 2,737 | 2,740 | 2,595 | 2,617 | 89,700 |
| 2020/03/31 | 2,800 | 2,821 | 2,731 | 2,737 | 74,700 |
| 2020/03/30 | 2,722 | 2,827 | 2,675 | 2,756 | 64,800 |
| 2020/03/27 | 2,910 | 2,910 | 2,764 | 2,768 | 74,600 |
| 2020/03/26 | 2,959 | 2,965 | 2,790 | 2,790 | 147,100 |
| 2020/03/25 | 3,170 | 3,195 | 3,030 | 3,085 | 138,800 |
| 2020/03/24 | 2,995 | 3,095 | 2,921 | 3,030 | 74,800 |
| 2020/03/23 | 2,769 | 2,900 | 2,759 | 2,860 | 68,400 |
| 2020/03/19 | 3,000 | 3,005 | 2,750 | 2,813 | 159,200 |
| 2020/03/18 | 3,065 | 3,200 | 2,873 | 2,885 | 337,700 |
| 2020/03/17 | 2,633 | 3,045 | 2,622 | 2,972 | 324,200 |
| 2020/03/16 | 2,651 | 2,847 | 2,550 | 2,683 | 386,500 |
| 2020/03/13 | 2,614 | 2,759 | 2,436 | 2,535 | 203,300 |
| 2020/03/12 | 2,891 | 3,065 | 2,851 | 2,864 | 154,600 |
| 2020/03/11 | 3,260 | 3,340 | 3,010 | 3,015 | 151,700 |
| 2020/03/10 | 2,938 | 3,330 | 2,700 | 3,275 | 272,900 |
| 2020/03/09 | 3,335 | 3,400 | 3,125 | 3,170 | 199,100 |
| 2020/03/06 | 3,690 | 3,740 | 3,540 | 3,580 | 196,700 |
| 2020/03/05 | 3,830 | 3,860 | 3,675 | 3,745 | 142,400 |
| 2020/03/04 | 3,775 | 3,825 | 3,700 | 3,735 | 206,100 |
| 2020/03/03 | 4,200 | 4,200 | 3,800 | 3,820 | 254,500 |
| 2020/03/02 | 3,710 | 4,070 | 3,710 | 3,995 | 251,200 |
| 2020/02/28 | 3,740 | 3,885 | 3,650 | 3,710 | 302,800 |
| 2020/02/27 | 4,015 | 4,120 | 3,840 | 3,950 | 242,100 |
| 2020/02/26 | 4,045 | 4,115 | 3,835 | 4,015 | 236,200 |
| 2020/02/25 | 4,020 | 4,145 | 3,935 | 4,110 | 238,200 |
| 2020/02/21 | 4,125 | 4,230 | 4,125 | 4,230 | 175,800 |
| 2020/02/20 | 4,100 | 4,210 | 4,050 | 4,115 | 233,700 |
| 2020/02/19 | 3,855 | 4,110 | 3,855 | 4,095 | 270,900 |
| 2020/02/18 | 3,900 | 4,060 | 3,790 | 3,835 | 343,300 |
| 2020/02/17 | 3,825 | 3,895 | 3,700 | 3,850 | 253,300 |
| 2020/02/14 | 3,735 | 3,880 | 3,725 | 3,815 | 254,900 |
| 2020/02/13 | 3,710 | 3,750 | 3,655 | 3,730 | 117,000 |
| 2020/02/12 | 3,610 | 3,725 | 3,610 | 3,715 | 111,700 |
| 2020/02/10 | 3,510 | 3,655 | 3,510 | 3,590 | 113,900 |
| 2020/02/07 | 3,600 | 3,665 | 3,500 | 3,510 | 130,300 |
| 2020/02/06 | 3,605 | 3,630 | 3,565 | 3,590 | 80,000 |
| 2020/02/05 | 3,645 | 3,655 | 3,555 | 3,555 | 100,300 |
| 2020/02/04 | 3,560 | 3,765 | 3,550 | 3,575 | 214,700 |
| 2020/02/03 | 3,450 | 3,600 | 3,415 | 3,590 | 135,500 |
| 2020/01/31 | 3,510 | 3,635 | 3,475 | 3,505 | 188,700 |
| 2020/01/30 | 3,510 | 3,545 | 3,410 | 3,470 | 169,200 |
| 2020/01/29 | 3,465 | 3,575 | 3,455 | 3,500 | 168,700 |
| 2020/01/28 | 3,310 | 3,530 | 3,310 | 3,500 | 182,900 |
| 2020/01/27 | 3,330 | 3,390 | 3,305 | 3,345 | 159,800 |
| 2020/01/24 | 3,420 | 3,460 | 3,370 | 3,420 | 111,500 |
| 2020/01/23 | 3,395 | 3,460 | 3,335 | 3,430 | 166,800 |
| 2020/01/22 | 3,230 | 3,390 | 3,225 | 3,380 | 199,500 |
| 2020/01/21 | 3,290 | 3,345 | 3,235 | 3,255 | 138,800 |
| 2020/01/20 | 3,305 | 3,380 | 3,255 | 3,270 | 189,400 |
| 2020/01/17 | 3,375 | 3,375 | 3,190 | 3,225 | 140,100 |
| 2020/01/16 | 3,365 | 3,425 | 3,325 | 3,350 | 99,000 |
| 2020/01/15 | 3,300 | 3,370 | 3,245 | 3,335 | 87,100 |
| 2020/01/14 | 3,285 | 3,310 | 3,205 | 3,270 | 85,300 |
| 2020/01/10 | 3,280 | 3,315 | 3,210 | 3,255 | 100,800 |
| 2020/01/09 | 3,345 | 3,365 | 3,280 | 3,295 | 141,800 |
| 2020/01/08 | 3,370 | 3,405 | 3,180 | 3,230 | 212,500 |
| 2020/01/07 | 3,315 | 3,420 | 3,305 | 3,400 | 128,500 |
| 2020/01/06 | 3,390 | 3,450 | 3,265 | 3,320 | 293,500 |