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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,225 | 2,225 | 2,132 | 2,145 | 116,500 |
| 2021/12/29 | 2,249 | 2,291 | 2,216 | 2,235 | 91,300 |
| 2021/12/28 | 2,218 | 2,250 | 2,177 | 2,244 | 97,600 |
| 2021/12/27 | 2,222 | 2,240 | 2,172 | 2,177 | 98,200 |
| 2021/12/24 | 2,248 | 2,266 | 2,171 | 2,213 | 218,200 |
| 2021/12/23 | 2,332 | 2,338 | 2,214 | 2,245 | 144,400 |
| 2021/12/22 | 2,264 | 2,316 | 2,230 | 2,293 | 132,300 |
| 2021/12/21 | 2,291 | 2,321 | 2,233 | 2,264 | 156,300 |
| 2021/12/20 | 2,339 | 2,399 | 2,262 | 2,295 | 207,700 |
| 2021/12/17 | 2,350 | 2,430 | 2,318 | 2,389 | 321,400 |
| 2021/12/16 | 2,600 | 2,650 | 2,480 | 2,500 | 322,000 |
| 2021/12/15 | 2,740 | 2,820 | 2,740 | 2,776 | 102,400 |
| 2021/12/14 | 2,811 | 2,811 | 2,732 | 2,732 | 72,600 |
| 2021/12/13 | 2,874 | 2,875 | 2,766 | 2,794 | 80,300 |
| 2021/12/10 | 2,841 | 2,841 | 2,755 | 2,756 | 72,400 |
| 2021/12/09 | 2,876 | 2,910 | 2,800 | 2,847 | 89,500 |
| 2021/12/08 | 2,860 | 2,882 | 2,817 | 2,833 | 50,600 |
| 2021/12/07 | 2,762 | 2,860 | 2,758 | 2,777 | 110,200 |
| 2021/12/06 | 2,756 | 2,789 | 2,681 | 2,684 | 82,400 |
| 2021/12/03 | 2,750 | 2,830 | 2,710 | 2,817 | 93,000 |
| 2021/12/02 | 2,817 | 2,821 | 2,671 | 2,708 | 168,800 |
| 2021/12/01 | 2,963 | 2,963 | 2,831 | 2,888 | 69,800 |
| 2021/11/30 | 2,995 | 3,035 | 2,906 | 2,939 | 100,800 |
| 2021/11/29 | 3,000 | 3,055 | 2,930 | 2,945 | 93,300 |
| 2021/11/26 | 3,135 | 3,135 | 3,000 | 3,080 | 66,700 |
| 2021/11/25 | 3,195 | 3,215 | 3,105 | 3,120 | 38,100 |
| 2021/11/24 | 3,255 | 3,260 | 3,095 | 3,175 | 82,000 |
| 2021/11/22 | 3,265 | 3,315 | 3,245 | 3,315 | 43,200 |
| 2021/11/19 | 3,320 | 3,380 | 3,190 | 3,250 | 84,100 |
| 2021/11/18 | 3,480 | 3,480 | 3,225 | 3,300 | 150,000 |
| 2021/11/17 | 3,705 | 3,705 | 3,455 | 3,480 | 97,300 |
| 2021/11/16 | 3,735 | 3,765 | 3,650 | 3,690 | 74,000 |
| 2021/11/15 | 3,680 | 3,760 | 3,675 | 3,710 | 82,700 |
| 2021/11/12 | 3,615 | 3,685 | 3,585 | 3,680 | 39,300 |
| 2021/11/11 | 3,570 | 3,600 | 3,515 | 3,600 | 33,000 |
| 2021/11/10 | 3,485 | 3,640 | 3,475 | 3,640 | 72,100 |
| 2021/11/09 | 3,555 | 3,555 | 3,430 | 3,480 | 91,200 |
| 2021/11/08 | 3,760 | 3,765 | 3,510 | 3,540 | 124,700 |
| 2021/11/05 | 3,755 | 3,870 | 3,710 | 3,790 | 149,600 |
| 2021/11/04 | 3,810 | 3,815 | 3,650 | 3,695 | 82,000 |
| 2021/11/02 | 3,775 | 3,830 | 3,710 | 3,740 | 97,100 |
| 2021/11/01 | 3,685 | 3,735 | 3,645 | 3,730 | 60,300 |
| 2021/10/29 | 3,635 | 3,700 | 3,615 | 3,620 | 70,600 |
| 2021/10/28 | 3,630 | 3,660 | 3,540 | 3,635 | 86,400 |
| 2021/10/27 | 3,725 | 3,765 | 3,610 | 3,665 | 93,800 |
| 2021/10/26 | 3,645 | 3,715 | 3,595 | 3,695 | 99,200 |
| 2021/10/25 | 3,525 | 3,600 | 3,505 | 3,520 | 80,300 |
| 2021/10/22 | 3,570 | 3,625 | 3,510 | 3,510 | 75,900 |
| 2021/10/21 | 3,535 | 3,650 | 3,480 | 3,535 | 115,600 |
| 2021/10/20 | 3,525 | 3,580 | 3,450 | 3,500 | 69,600 |
| 2021/10/19 | 3,240 | 3,500 | 3,240 | 3,480 | 130,000 |
| 2021/10/18 | 3,425 | 3,425 | 3,235 | 3,235 | 61,400 |
| 2021/10/15 | 3,335 | 3,385 | 3,330 | 3,370 | 38,500 |
| 2021/10/14 | 3,335 | 3,425 | 3,315 | 3,330 | 38,700 |
| 2021/10/13 | 3,375 | 3,430 | 3,330 | 3,335 | 59,000 |
| 2021/10/12 | 3,495 | 3,495 | 3,325 | 3,325 | 70,800 |
| 2021/10/11 | 3,400 | 3,510 | 3,345 | 3,510 | 68,100 |
| 2021/10/08 | 3,430 | 3,490 | 3,355 | 3,385 | 79,200 |
| 2021/10/07 | 3,380 | 3,470 | 3,355 | 3,425 | 96,700 |
| 2021/10/06 | 3,400 | 3,470 | 3,285 | 3,315 | 204,000 |
| 2021/10/05 | 3,180 | 3,280 | 3,120 | 3,260 | 120,000 |
| 2021/10/04 | 3,450 | 3,450 | 3,225 | 3,245 | 113,500 |
| 2021/10/01 | 3,490 | 3,540 | 3,425 | 3,425 | 109,600 |
| 2021/09/30 | 3,500 | 3,500 | 3,345 | 3,385 | 67,900 |
| 2021/09/29 | 3,420 | 3,505 | 3,410 | 3,480 | 76,500 |
| 2021/09/28 | 3,550 | 3,550 | 3,425 | 3,505 | 90,200 |
| 2021/09/27 | 3,620 | 3,765 | 3,590 | 3,590 | 245,900 |
| 2021/09/24 | 3,580 | 3,600 | 3,500 | 3,555 | 108,900 |
| 2021/09/22 | 3,580 | 3,640 | 3,430 | 3,440 | 142,700 |
| 2021/09/21 | 3,500 | 3,585 | 3,465 | 3,545 | 124,600 |
| 2021/09/17 | 3,795 | 3,795 | 3,615 | 3,640 | 163,600 |
| 2021/09/16 | 3,745 | 3,830 | 3,670 | 3,755 | 236,300 |
| 2021/09/15 | 4,050 | 4,150 | 3,610 | 3,710 | 694,800 |
| 2021/09/14 | 3,975 | 3,975 | 3,780 | 3,875 | 216,700 |
| 2021/09/13 | 4,030 | 4,075 | 3,970 | 4,010 | 89,500 |
| 2021/09/10 | 4,025 | 4,070 | 3,955 | 4,060 | 101,200 |
| 2021/09/09 | 4,060 | 4,090 | 3,955 | 3,995 | 76,200 |
| 2021/09/08 | 4,045 | 4,060 | 3,960 | 4,050 | 61,300 |
| 2021/09/07 | 4,160 | 4,170 | 3,940 | 4,050 | 132,600 |
| 2021/09/06 | 3,955 | 4,175 | 3,870 | 4,160 | 121,900 |
| 2021/09/03 | 4,000 | 4,060 | 3,915 | 3,950 | 100,300 |
| 2021/09/02 | 4,080 | 4,100 | 3,950 | 4,000 | 75,800 |
| 2021/09/01 | 4,150 | 4,180 | 4,080 | 4,110 | 65,200 |
| 2021/08/31 | 4,075 | 4,305 | 4,055 | 4,185 | 179,100 |
| 2021/08/30 | 4,210 | 4,345 | 3,950 | 4,020 | 169,200 |
| 2021/08/30 | 1 -> 2.00 分割 | ||||
| 2021/08/27 | 8,540 | 8,790 | 8,430 | 8,560 | 105,600 |
| 2021/08/26 | 8,370 | 8,600 | 8,310 | 8,460 | 42,700 |
| 2021/08/25 | 8,530 | 8,610 | 8,260 | 8,400 | 59,600 |
| 2021/08/24 | 8,410 | 8,620 | 8,280 | 8,520 | 104,900 |
| 2021/08/23 | 7,820 | 8,420 | 7,820 | 8,390 | 121,700 |
| 2021/08/20 | 7,600 | 8,120 | 7,590 | 7,780 | 138,800 |
| 2021/08/19 | 7,470 | 7,730 | 7,470 | 7,530 | 54,600 |
| 2021/08/18 | 7,270 | 7,540 | 7,190 | 7,540 | 53,000 |
| 2021/08/17 | 7,550 | 7,550 | 7,290 | 7,360 | 48,700 |
| 2021/08/16 | 7,500 | 7,680 | 7,480 | 7,550 | 34,000 |
| 2021/08/13 | 7,510 | 7,590 | 7,320 | 7,560 | 36,300 |
| 2021/08/12 | 7,680 | 7,730 | 7,460 | 7,510 | 37,100 |
| 2021/08/11 | 7,610 | 7,730 | 7,610 | 7,690 | 30,900 |
| 2021/08/10 | 7,520 | 7,640 | 7,460 | 7,640 | 55,200 |
| 2021/08/06 | 7,560 | 7,720 | 7,440 | 7,560 | 34,100 |
| 2021/08/05 | 7,540 | 7,640 | 7,420 | 7,610 | 46,000 |
| 2021/08/04 | 7,760 | 7,830 | 7,290 | 7,440 | 78,100 |
| 2021/08/03 | 7,400 | 7,700 | 7,400 | 7,660 | 65,000 |
| 2021/08/02 | 7,190 | 7,460 | 7,190 | 7,460 | 56,900 |
| 2021/07/30 | 7,100 | 7,270 | 7,010 | 7,200 | 41,200 |
| 2021/07/29 | 7,190 | 7,220 | 7,000 | 7,070 | 53,800 |
| 2021/07/28 | 7,390 | 7,440 | 7,200 | 7,210 | 100,000 |
| 2021/07/27 | 7,450 | 7,640 | 7,400 | 7,460 | 76,400 |
| 2021/07/26 | 7,560 | 7,600 | 7,350 | 7,450 | 80,000 |
| 2021/07/21 | 7,510 | 7,740 | 7,470 | 7,570 | 108,300 |
| 2021/07/20 | 7,270 | 7,490 | 7,260 | 7,420 | 58,200 |
| 2021/07/19 | 7,230 | 7,390 | 7,140 | 7,330 | 44,900 |
| 2021/07/16 | 7,360 | 7,490 | 7,070 | 7,340 | 84,800 |
| 2021/07/15 | 7,060 | 7,340 | 7,030 | 7,230 | 61,400 |
| 2021/07/14 | 7,310 | 7,530 | 7,290 | 7,340 | 66,100 |
| 2021/07/13 | 7,350 | 7,410 | 7,200 | 7,280 | 44,700 |
| 2021/07/12 | 7,230 | 7,370 | 7,120 | 7,330 | 117,300 |
| 2021/07/09 | 6,960 | 7,250 | 6,950 | 7,250 | 126,000 |
| 2021/07/08 | 6,650 | 7,010 | 6,510 | 6,970 | 116,800 |
| 2021/07/07 | 6,760 | 7,140 | 6,700 | 6,810 | 141,100 |
| 2021/07/06 | 6,890 | 6,890 | 6,680 | 6,820 | 46,900 |
| 2021/07/05 | 6,970 | 6,970 | 6,700 | 6,790 | 78,500 |
| 2021/07/02 | 6,350 | 6,930 | 6,260 | 6,870 | 180,600 |
| 2021/07/01 | 6,500 | 6,510 | 6,160 | 6,420 | 166,300 |
| 2021/06/30 | 6,590 | 6,740 | 6,550 | 6,700 | 73,000 |
| 2021/06/29 | 6,560 | 6,680 | 6,430 | 6,520 | 61,400 |
| 2021/06/28 | 6,430 | 6,630 | 6,380 | 6,530 | 94,900 |
| 2021/06/25 | 6,380 | 6,390 | 6,160 | 6,320 | 56,900 |
| 2021/06/24 | 6,210 | 6,380 | 6,170 | 6,280 | 69,700 |
| 2021/06/23 | 5,890 | 6,200 | 5,890 | 6,180 | 78,800 |
| 2021/06/22 | 5,810 | 5,880 | 5,640 | 5,760 | 63,200 |
| 2021/06/21 | 5,860 | 5,890 | 5,690 | 5,750 | 74,500 |
| 2021/06/18 | 6,100 | 6,210 | 5,880 | 5,930 | 76,200 |
| 2021/06/17 | 6,370 | 6,450 | 5,980 | 6,000 | 96,700 |
| 2021/06/16 | 6,400 | 6,530 | 6,230 | 6,340 | 177,800 |
| 2021/06/15 | 6,100 | 6,540 | 6,000 | 6,340 | 321,600 |
| 2021/06/14 | 5,460 | 6,280 | 5,460 | 5,900 | 403,100 |
| 2021/06/11 | 5,420 | 5,490 | 5,370 | 5,380 | 52,000 |
| 2021/06/10 | 5,340 | 5,430 | 5,300 | 5,420 | 32,700 |
| 2021/06/09 | 5,220 | 5,450 | 5,220 | 5,380 | 42,100 |
| 2021/06/08 | 5,370 | 5,400 | 5,180 | 5,220 | 29,300 |
| 2021/06/07 | 5,270 | 5,350 | 5,210 | 5,350 | 29,200 |
| 2021/06/04 | 5,150 | 5,240 | 5,100 | 5,170 | 24,000 |
| 2021/06/03 | 5,120 | 5,240 | 4,960 | 5,220 | 46,300 |
| 2021/06/02 | 5,240 | 5,340 | 5,130 | 5,150 | 47,600 |
| 2021/06/01 | 5,250 | 5,320 | 5,170 | 5,190 | 35,200 |
| 2021/05/31 | 5,110 | 5,210 | 5,080 | 5,180 | 36,000 |
| 2021/05/28 | 5,180 | 5,230 | 5,020 | 5,050 | 35,000 |
| 2021/05/27 | 4,975 | 5,170 | 4,955 | 5,170 | 43,700 |
| 2021/05/26 | 5,100 | 5,160 | 4,980 | 5,020 | 29,600 |
| 2021/05/25 | 5,000 | 5,130 | 4,995 | 5,120 | 44,700 |
| 2021/05/24 | 4,975 | 4,995 | 4,850 | 4,915 | 53,400 |
| 2021/05/21 | 5,040 | 5,060 | 4,965 | 5,010 | 43,800 |
| 2021/05/20 | 5,010 | 5,070 | 4,960 | 5,010 | 41,000 |
| 2021/05/19 | 5,070 | 5,120 | 5,030 | 5,070 | 47,500 |
| 2021/05/18 | 5,180 | 5,180 | 5,030 | 5,090 | 59,400 |
| 2021/05/17 | 5,470 | 5,470 | 5,110 | 5,180 | 37,900 |
| 2021/05/14 | 5,250 | 5,390 | 5,150 | 5,360 | 39,000 |
| 2021/05/13 | 5,360 | 5,370 | 5,060 | 5,090 | 70,100 |
| 2021/05/12 | 5,570 | 5,750 | 5,370 | 5,450 | 64,800 |
| 2021/05/11 | 5,740 | 5,810 | 5,440 | 5,510 | 66,500 |
| 2021/05/10 | 5,850 | 5,890 | 5,770 | 5,840 | 28,400 |
| 2021/05/07 | 5,990 | 6,140 | 5,900 | 5,910 | 33,700 |
| 2021/05/06 | 6,010 | 6,060 | 5,890 | 5,990 | 87,500 |
| 2021/04/30 | 6,030 | 6,200 | 5,940 | 6,080 | 49,400 |
| 2021/04/28 | 6,000 | 6,250 | 5,930 | 6,120 | 78,000 |
| 2021/04/27 | 6,340 | 6,420 | 6,000 | 6,010 | 96,400 |
| 2021/04/26 | 6,560 | 6,560 | 6,300 | 6,440 | 60,600 |
| 2021/04/23 | 6,760 | 6,830 | 6,560 | 6,560 | 68,200 |
| 2021/04/22 | 6,550 | 6,820 | 6,550 | 6,750 | 81,000 |
| 2021/04/21 | 6,500 | 6,660 | 6,430 | 6,510 | 91,800 |
| 2021/04/20 | 6,260 | 6,540 | 6,250 | 6,510 | 112,500 |
| 2021/04/19 | 5,940 | 6,310 | 5,880 | 6,270 | 85,800 |
| 2021/04/16 | 6,020 | 6,020 | 5,850 | 5,920 | 27,500 |
| 2021/04/15 | 5,990 | 6,090 | 5,910 | 5,970 | 18,200 |
| 2021/04/14 | 5,950 | 6,030 | 5,880 | 5,990 | 22,100 |
| 2021/04/13 | 5,710 | 5,970 | 5,700 | 5,970 | 33,500 |
| 2021/04/12 | 5,940 | 5,990 | 5,750 | 5,810 | 48,300 |
| 2021/04/09 | 5,800 | 6,050 | 5,800 | 6,010 | 61,600 |
| 2021/04/08 | 5,700 | 5,830 | 5,570 | 5,830 | 31,500 |
| 2021/04/07 | 5,850 | 5,860 | 5,680 | 5,730 | 36,600 |
| 2021/04/06 | 5,920 | 6,150 | 5,830 | 5,850 | 59,800 |
| 2021/04/05 | 6,000 | 6,130 | 5,770 | 5,880 | 55,300 |
| 2021/04/02 | 6,070 | 6,250 | 5,840 | 5,910 | 82,000 |
| 2021/04/01 | 5,690 | 6,080 | 5,670 | 5,930 | 93,200 |
| 2021/03/31 | 5,640 | 5,750 | 5,560 | 5,690 | 46,700 |
| 2021/03/30 | 5,410 | 5,810 | 5,340 | 5,720 | 55,000 |
| 2021/03/29 | 5,440 | 5,590 | 5,390 | 5,430 | 51,300 |
| 2021/03/26 | 5,380 | 5,390 | 5,250 | 5,320 | 39,600 |
| 2021/03/25 | 5,630 | 5,660 | 5,290 | 5,380 | 69,800 |
| 2021/03/24 | 5,600 | 5,740 | 5,590 | 5,660 | 35,900 |
| 2021/03/23 | 5,600 | 5,840 | 5,580 | 5,700 | 68,500 |
| 2021/03/22 | 5,770 | 5,800 | 5,440 | 5,600 | 82,900 |
| 2021/03/19 | 5,590 | 5,830 | 5,580 | 5,760 | 55,400 |
| 2021/03/18 | 5,510 | 5,740 | 5,480 | 5,640 | 63,400 |
| 2021/03/17 | 5,270 | 5,700 | 5,270 | 5,610 | 114,800 |
| 2021/03/16 | 5,240 | 5,430 | 5,110 | 5,310 | 72,700 |
| 2021/03/15 | 4,955 | 5,480 | 4,855 | 5,290 | 176,100 |
| 2021/03/12 | 4,900 | 4,955 | 4,775 | 4,950 | 30,100 |
| 2021/03/11 | 4,810 | 4,845 | 4,715 | 4,830 | 19,600 |
| 2021/03/10 | 4,825 | 4,975 | 4,800 | 4,800 | 49,600 |
| 2021/03/09 | 4,720 | 4,790 | 4,630 | 4,755 | 36,700 |
| 2021/03/08 | 4,885 | 4,960 | 4,725 | 4,725 | 55,400 |
| 2021/03/05 | 4,760 | 4,840 | 4,685 | 4,785 | 30,700 |
| 2021/03/04 | 4,745 | 4,885 | 4,695 | 4,805 | 42,200 |
| 2021/03/03 | 4,795 | 4,800 | 4,675 | 4,740 | 42,100 |
| 2021/03/02 | 4,910 | 5,030 | 4,780 | 4,825 | 30,100 |
| 2021/03/01 | 5,040 | 5,050 | 4,860 | 4,880 | 29,200 |
| 2021/02/26 | 5,100 | 5,150 | 4,925 | 5,050 | 60,200 |
| 2021/02/25 | 5,090 | 5,310 | 5,090 | 5,250 | 55,000 |
| 2021/02/24 | 5,190 | 5,550 | 4,950 | 4,950 | 150,700 |
| 2021/02/22 | 4,890 | 5,180 | 4,890 | 5,100 | 66,800 |
| 2021/02/19 | 4,720 | 5,030 | 4,720 | 4,945 | 106,000 |
| 2021/02/18 | 4,620 | 4,925 | 4,620 | 4,790 | 123,700 |
| 2021/02/17 | 4,590 | 4,595 | 4,380 | 4,550 | 101,400 |
| 2021/02/16 | 4,755 | 4,760 | 4,590 | 4,645 | 118,400 |
| 2021/02/15 | 4,930 | 4,930 | 4,730 | 4,820 | 74,700 |
| 2021/02/12 | 5,110 | 5,160 | 4,900 | 4,965 | 33,600 |
| 2021/02/10 | 5,120 | 5,170 | 5,030 | 5,110 | 20,900 |
| 2021/02/09 | 5,280 | 5,310 | 5,130 | 5,150 | 26,000 |
| 2021/02/08 | 5,150 | 5,260 | 5,080 | 5,230 | 30,100 |
| 2021/02/05 | 5,260 | 5,420 | 5,150 | 5,150 | 70,500 |
| 2021/02/04 | 5,010 | 5,200 | 4,980 | 5,190 | 61,000 |
| 2021/02/03 | 4,970 | 5,100 | 4,925 | 4,935 | 49,200 |
| 2021/02/02 | 4,820 | 4,965 | 4,810 | 4,950 | 35,000 |
| 2021/02/01 | 4,780 | 4,815 | 4,635 | 4,725 | 36,700 |
| 2021/01/29 | 4,720 | 4,910 | 4,720 | 4,800 | 92,900 |
| 2021/01/28 | 4,715 | 4,760 | 4,585 | 4,655 | 65,600 |
| 2021/01/27 | 4,855 | 4,915 | 4,795 | 4,815 | 25,300 |
| 2021/01/26 | 5,070 | 5,070 | 4,845 | 4,870 | 36,400 |
| 2021/01/25 | 5,090 | 5,090 | 4,925 | 5,010 | 17,600 |
| 2021/01/22 | 5,170 | 5,230 | 5,000 | 5,000 | 52,100 |
| 2021/01/21 | 4,955 | 5,120 | 4,955 | 5,120 | 46,700 |
| 2021/01/20 | 4,900 | 5,000 | 4,870 | 4,920 | 45,400 |
| 2021/01/19 | 4,980 | 5,050 | 4,835 | 4,900 | 42,200 |
| 2021/01/18 | 4,835 | 4,960 | 4,815 | 4,960 | 31,400 |
| 2021/01/15 | 4,960 | 4,995 | 4,785 | 4,890 | 67,600 |
| 2021/01/14 | 5,240 | 5,300 | 5,010 | 5,020 | 43,800 |
| 2021/01/13 | 5,000 | 5,240 | 4,950 | 5,200 | 56,400 |
| 2021/01/12 | 4,990 | 5,090 | 4,945 | 5,060 | 36,600 |
| 2021/01/08 | 4,990 | 5,140 | 4,990 | 5,040 | 35,000 |
| 2021/01/07 | 4,980 | 5,160 | 4,965 | 4,985 | 56,800 |
| 2021/01/06 | 5,090 | 5,130 | 4,910 | 4,910 | 79,800 |
| 2021/01/05 | 5,380 | 5,430 | 5,100 | 5,130 | 91,700 |
| 2021/01/04 | 5,640 | 5,910 | 5,370 | 5,440 | 151,000 |