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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,039 | 2,135 | 2,015 | 2,118 | 1,616,800 |
| 2022/12/29 | 1,839 | 2,040 | 1,830 | 2,037 | 1,454,500 |
| 2022/12/28 | 1,797 | 1,833 | 1,740 | 1,823 | 496,900 |
| 2022/12/27 | 1,782 | 1,841 | 1,756 | 1,837 | 507,700 |
| 2022/12/26 | 1,679 | 1,765 | 1,667 | 1,760 | 526,500 |
| 2022/12/23 | 1,685 | 1,713 | 1,633 | 1,677 | 463,000 |
| 2022/12/22 | 1,754 | 1,777 | 1,654 | 1,664 | 367,000 |
| 2022/12/21 | 1,802 | 1,814 | 1,722 | 1,736 | 448,100 |
| 2022/12/20 | 1,858 | 1,864 | 1,760 | 1,794 | 668,200 |
| 2022/12/19 | 1,840 | 1,938 | 1,810 | 1,831 | 915,400 |
| 2022/12/16 | 1,805 | 1,983 | 1,772 | 1,866 | 2,497,100 |
| 2022/12/15 | 1,974 | 2,062 | 1,781 | 1,793 | 3,454,000 |
| 2022/12/14 | 1,880 | 1,998 | 1,831 | 1,881 | 1,736,500 |
| 2022/12/13 | 1,910 | 1,937 | 1,818 | 1,849 | 878,700 |
| 2022/12/12 | 1,774 | 1,920 | 1,764 | 1,860 | 1,265,800 |
| 2022/12/09 | 1,735 | 1,893 | 1,731 | 1,802 | 2,902,000 |
| 2022/12/08 | 1,748 | 1,845 | 1,656 | 1,728 | 3,937,700 |
| 2022/12/07 | 1,554 | 1,557 | 1,509 | 1,548 | 154,900 |
| 2022/12/06 | 1,573 | 1,617 | 1,556 | 1,566 | 82,700 |
| 2022/12/05 | 1,604 | 1,604 | 1,565 | 1,590 | 85,700 |
| 2022/12/02 | 1,623 | 1,623 | 1,588 | 1,607 | 76,100 |
| 2022/12/01 | 1,654 | 1,682 | 1,579 | 1,636 | 287,900 |
| 2022/11/30 | 1,575 | 1,575 | 1,539 | 1,574 | 78,500 |
| 2022/11/29 | 1,521 | 1,592 | 1,506 | 1,575 | 166,900 |
| 2022/11/28 | 1,625 | 1,625 | 1,535 | 1,542 | 182,700 |
| 2022/11/25 | 1,784 | 1,790 | 1,621 | 1,634 | 332,100 |
| 2022/11/24 | 1,642 | 1,765 | 1,642 | 1,704 | 453,600 |
| 2022/11/22 | 1,620 | 1,620 | 1,572 | 1,589 | 87,800 |
| 2022/11/21 | 1,569 | 1,626 | 1,549 | 1,606 | 141,300 |
| 2022/11/18 | 1,588 | 1,588 | 1,525 | 1,563 | 138,800 |
| 2022/11/17 | 1,620 | 1,620 | 1,564 | 1,585 | 112,100 |
| 2022/11/16 | 1,622 | 1,646 | 1,580 | 1,630 | 164,700 |
| 2022/11/15 | 1,680 | 1,687 | 1,629 | 1,640 | 130,200 |
| 2022/11/14 | 1,686 | 1,696 | 1,620 | 1,640 | 229,500 |
| 2022/11/11 | 1,539 | 1,654 | 1,528 | 1,646 | 686,300 |
| 2022/11/10 | 1,499 | 1,512 | 1,460 | 1,462 | 118,200 |
| 2022/11/09 | 1,509 | 1,520 | 1,483 | 1,491 | 135,800 |
| 2022/11/08 | 1,494 | 1,558 | 1,460 | 1,486 | 279,800 |
| 2022/11/07 | 1,448 | 1,507 | 1,445 | 1,494 | 244,700 |
| 2022/11/04 | 1,441 | 1,454 | 1,401 | 1,436 | 150,600 |
| 2022/11/02 | 1,439 | 1,482 | 1,436 | 1,469 | 179,800 |
| 2022/11/01 | 1,429 | 1,461 | 1,415 | 1,452 | 162,500 |
| 2022/10/31 | 1,469 | 1,478 | 1,408 | 1,430 | 302,600 |
| 2022/10/28 | 1,347 | 1,469 | 1,347 | 1,458 | 735,900 |
| 2022/10/27 | 1,367 | 1,398 | 1,345 | 1,369 | 236,200 |
| 2022/10/26 | 1,308 | 1,393 | 1,308 | 1,383 | 527,100 |
| 2022/10/25 | 1,257 | 1,289 | 1,236 | 1,287 | 273,000 |
| 2022/10/24 | 1,186 | 1,257 | 1,178 | 1,248 | 328,100 |
| 2022/10/21 | 1,199 | 1,212 | 1,163 | 1,163 | 59,200 |
| 2022/10/20 | 1,165 | 1,201 | 1,165 | 1,197 | 102,000 |
| 2022/10/19 | 1,183 | 1,212 | 1,163 | 1,164 | 110,000 |
| 2022/10/18 | 1,181 | 1,223 | 1,181 | 1,188 | 247,200 |
| 2022/10/17 | 1,125 | 1,163 | 1,124 | 1,154 | 91,100 |
| 2022/10/14 | 1,144 | 1,153 | 1,122 | 1,150 | 137,100 |
| 2022/10/13 | 1,147 | 1,147 | 1,113 | 1,120 | 129,300 |
| 2022/10/12 | 1,165 | 1,177 | 1,133 | 1,146 | 150,300 |
| 2022/10/11 | 1,158 | 1,185 | 1,135 | 1,177 | 147,500 |
| 2022/10/07 | 1,230 | 1,230 | 1,173 | 1,182 | 371,800 |
| 2022/10/06 | 1,197 | 1,264 | 1,177 | 1,244 | 493,200 |
| 2022/10/05 | 1,206 | 1,226 | 1,145 | 1,154 | 214,000 |
| 2022/10/04 | 1,199 | 1,240 | 1,188 | 1,192 | 197,400 |
| 2022/10/03 | 1,175 | 1,188 | 1,133 | 1,177 | 135,800 |
| 2022/09/30 | 1,224 | 1,239 | 1,170 | 1,178 | 226,200 |
| 2022/09/29 | 1,197 | 1,237 | 1,188 | 1,225 | 191,300 |
| 2022/09/28 | 1,210 | 1,219 | 1,156 | 1,167 | 174,900 |
| 2022/09/27 | 1,210 | 1,242 | 1,193 | 1,206 | 191,200 |
| 2022/09/26 | 1,199 | 1,229 | 1,172 | 1,191 | 223,600 |
| 2022/09/22 | 1,259 | 1,259 | 1,193 | 1,212 | 299,300 |
| 2022/09/21 | 1,300 | 1,335 | 1,212 | 1,234 | 428,700 |
| 2022/09/20 | 1,427 | 1,427 | 1,275 | 1,279 | 664,000 |
| 2022/09/16 | 1,525 | 1,539 | 1,445 | 1,450 | 621,400 |
| 2022/09/15 | 1,437 | 1,535 | 1,386 | 1,510 | 1,246,600 |
| 2022/09/14 | 1,335 | 1,440 | 1,315 | 1,417 | 1,369,000 |
| 2022/09/13 | 1,159 | 1,458 | 1,157 | 1,355 | 3,093,200 |
| 2022/09/12 | 1,163 | 1,222 | 1,154 | 1,212 | 407,100 |
| 2022/09/09 | 1,084 | 1,149 | 1,084 | 1,133 | 194,200 |
| 2022/09/08 | 1,097 | 1,097 | 1,052 | 1,077 | 151,100 |
| 2022/09/07 | 1,119 | 1,120 | 1,068 | 1,086 | 125,900 |
| 2022/09/06 | 1,146 | 1,161 | 1,092 | 1,098 | 269,000 |
| 2022/09/05 | 1,180 | 1,186 | 1,140 | 1,150 | 139,000 |
| 2022/09/02 | 1,172 | 1,204 | 1,151 | 1,180 | 161,700 |
| 2022/09/01 | 1,149 | 1,197 | 1,135 | 1,165 | 200,900 |
| 2022/08/31 | 1,117 | 1,130 | 1,108 | 1,125 | 45,900 |
| 2022/08/30 | 1,125 | 1,132 | 1,114 | 1,130 | 57,100 |
| 2022/08/29 | 1,084 | 1,133 | 1,084 | 1,117 | 120,600 |
| 2022/08/26 | 1,153 | 1,177 | 1,152 | 1,166 | 95,100 |
| 2022/08/25 | 1,140 | 1,164 | 1,137 | 1,158 | 71,700 |
| 2022/08/24 | 1,109 | 1,146 | 1,100 | 1,134 | 206,300 |
| 2022/08/23 | 1,089 | 1,114 | 1,052 | 1,102 | 195,800 |
| 2022/08/22 | 1,123 | 1,124 | 1,090 | 1,090 | 208,800 |
| 2022/08/19 | 1,190 | 1,205 | 1,149 | 1,149 | 128,000 |
| 2022/08/18 | 1,205 | 1,205 | 1,175 | 1,182 | 112,100 |
| 2022/08/17 | 1,212 | 1,255 | 1,210 | 1,227 | 125,000 |
| 2022/08/16 | 1,182 | 1,211 | 1,171 | 1,209 | 95,100 |
| 2022/08/15 | 1,194 | 1,208 | 1,177 | 1,183 | 69,200 |
| 2022/08/12 | 1,183 | 1,183 | 1,162 | 1,180 | 56,600 |
| 2022/08/10 | 1,163 | 1,166 | 1,148 | 1,164 | 75,300 |
| 2022/08/09 | 1,161 | 1,187 | 1,151 | 1,181 | 55,600 |
| 2022/08/08 | 1,163 | 1,164 | 1,140 | 1,161 | 81,200 |
| 2022/08/05 | 1,210 | 1,210 | 1,167 | 1,167 | 80,700 |
| 2022/08/04 | 1,226 | 1,226 | 1,185 | 1,199 | 104,800 |
| 2022/08/03 | 1,196 | 1,224 | 1,175 | 1,206 | 139,500 |
| 2022/08/02 | 1,244 | 1,250 | 1,200 | 1,203 | 151,300 |
| 2022/08/01 | 1,267 | 1,273 | 1,238 | 1,255 | 73,400 |
| 2022/07/29 | 1,295 | 1,296 | 1,250 | 1,254 | 130,800 |
| 2022/07/28 | 1,276 | 1,300 | 1,255 | 1,274 | 156,300 |
| 2022/07/27 | 1,255 | 1,257 | 1,220 | 1,233 | 81,300 |
| 2022/07/26 | 1,235 | 1,253 | 1,201 | 1,248 | 134,300 |
| 2022/07/25 | 1,260 | 1,273 | 1,223 | 1,243 | 164,000 |
| 2022/07/22 | 1,325 | 1,325 | 1,286 | 1,287 | 141,900 |
| 2022/07/21 | 1,292 | 1,349 | 1,284 | 1,330 | 221,600 |
| 2022/07/20 | 1,288 | 1,308 | 1,260 | 1,272 | 179,400 |
| 2022/07/19 | 1,316 | 1,318 | 1,250 | 1,268 | 199,500 |
| 2022/07/15 | 1,349 | 1,368 | 1,305 | 1,310 | 319,100 |
| 2022/07/14 | 1,260 | 1,345 | 1,242 | 1,338 | 347,200 |
| 2022/07/13 | 1,246 | 1,256 | 1,220 | 1,247 | 150,800 |
| 2022/07/12 | 1,285 | 1,297 | 1,250 | 1,263 | 248,100 |
| 2022/07/11 | 1,345 | 1,350 | 1,300 | 1,312 | 589,800 |
| 2022/07/08 | 1,219 | 1,315 | 1,181 | 1,306 | 672,200 |
| 2022/07/07 | 1,192 | 1,262 | 1,145 | 1,213 | 664,500 |
| 2022/07/06 | 1,160 | 1,214 | 1,142 | 1,168 | 417,700 |
| 2022/07/05 | 1,123 | 1,156 | 1,105 | 1,110 | 215,600 |
| 2022/07/04 | 1,119 | 1,128 | 1,082 | 1,086 | 191,200 |
| 2022/07/01 | 1,145 | 1,145 | 1,084 | 1,090 | 221,100 |
| 2022/06/30 | 1,158 | 1,170 | 1,114 | 1,130 | 327,000 |
| 2022/06/29 | 1,193 | 1,193 | 1,146 | 1,158 | 311,300 |
| 2022/06/28 | 1,229 | 1,275 | 1,176 | 1,210 | 416,900 |
| 2022/06/27 | 1,230 | 1,241 | 1,166 | 1,195 | 631,900 |
| 2022/06/24 | 1,062 | 1,200 | 1,048 | 1,200 | 704,600 |
| 2022/06/23 | 1,017 | 1,046 | 1,009 | 1,032 | 242,400 |
| 2022/06/22 | 1,130 | 1,148 | 1,008 | 1,017 | 625,700 |
| 2022/06/21 | 1,080 | 1,134 | 1,068 | 1,128 | 330,200 |
| 2022/06/20 | 1,125 | 1,130 | 1,046 | 1,061 | 317,700 |
| 2022/06/17 | 1,142 | 1,144 | 1,070 | 1,085 | 679,000 |
| 2022/06/16 | 1,170 | 1,224 | 1,144 | 1,156 | 1,483,600 |
| 2022/06/15 | 1,149 | 1,193 | 1,068 | 1,128 | 2,760,800 |
| 2022/06/14 | 976 | 1,066 | 976 | 1,066 | 956,200 |
| 2022/06/13 | 946 | 959 | 916 | 916 | 204,100 |
| 2022/06/10 | 950 | 994 | 935 | 972 | 214,500 |
| 2022/06/09 | 927 | 965 | 925 | 965 | 233,100 |
| 2022/06/08 | 915 | 934 | 915 | 927 | 211,600 |
| 2022/06/07 | 921 | 921 | 904 | 911 | 155,000 |
| 2022/06/06 | 936 | 936 | 914 | 926 | 166,800 |
| 2022/06/03 | 926 | 944 | 920 | 925 | 266,800 |
| 2022/06/02 | 921 | 926 | 906 | 914 | 109,300 |
| 2022/06/01 | 919 | 937 | 909 | 930 | 227,500 |
| 2022/05/31 | 996 | 1,012 | 926 | 929 | 490,700 |
| 2022/05/30 | 1,000 | 1,055 | 996 | 1,026 | 337,900 |
| 2022/05/27 | 1,020 | 1,020 | 971 | 981 | 68,700 |
| 2022/05/26 | 996 | 1,020 | 991 | 992 | 94,500 |
| 2022/05/25 | 981 | 984 | 957 | 977 | 44,400 |
| 2022/05/24 | 1,027 | 1,027 | 991 | 991 | 73,100 |
| 2022/05/23 | 1,025 | 1,047 | 1,005 | 1,033 | 128,300 |
| 2022/05/20 | 974 | 1,004 | 965 | 997 | 55,700 |
| 2022/05/19 | 947 | 970 | 946 | 962 | 69,300 |
| 2022/05/18 | 947 | 997 | 947 | 992 | 74,900 |
| 2022/05/17 | 981 | 984 | 945 | 947 | 118,700 |
| 2022/05/16 | 1,020 | 1,020 | 986 | 996 | 91,600 |
| 2022/05/13 | 945 | 998 | 936 | 990 | 164,000 |
| 2022/05/12 | 970 | 970 | 906 | 909 | 155,700 |
| 2022/05/11 | 972 | 1,010 | 959 | 997 | 111,700 |
| 2022/05/10 | 942 | 978 | 931 | 966 | 124,500 |
| 2022/05/09 | 984 | 992 | 958 | 963 | 117,000 |
| 2022/05/06 | 1,007 | 1,013 | 984 | 996 | 135,200 |
| 2022/05/02 | 1,037 | 1,055 | 1,013 | 1,023 | 80,900 |
| 2022/04/28 | 1,049 | 1,079 | 1,043 | 1,055 | 53,900 |
| 2022/04/27 | 1,024 | 1,056 | 1,003 | 1,054 | 115,100 |
| 2022/04/26 | 1,062 | 1,074 | 1,044 | 1,054 | 49,200 |
| 2022/04/25 | 1,038 | 1,060 | 1,028 | 1,044 | 132,900 |
| 2022/04/22 | 1,091 | 1,091 | 1,054 | 1,066 | 141,000 |
| 2022/04/21 | 1,114 | 1,130 | 1,100 | 1,120 | 84,400 |
| 2022/04/20 | 1,179 | 1,179 | 1,115 | 1,116 | 146,300 |
| 2022/04/19 | 1,177 | 1,187 | 1,156 | 1,165 | 62,100 |
| 2022/04/18 | 1,156 | 1,178 | 1,140 | 1,171 | 94,100 |
| 2022/04/15 | 1,197 | 1,199 | 1,152 | 1,170 | 190,600 |
| 2022/04/14 | 1,248 | 1,250 | 1,197 | 1,222 | 145,300 |
| 2022/04/13 | 1,200 | 1,239 | 1,175 | 1,235 | 158,700 |
| 2022/04/12 | 1,229 | 1,265 | 1,191 | 1,200 | 191,200 |
| 2022/04/11 | 1,296 | 1,296 | 1,226 | 1,247 | 228,300 |
| 2022/04/08 | 1,355 | 1,381 | 1,296 | 1,316 | 174,200 |
| 2022/04/07 | 1,377 | 1,377 | 1,327 | 1,327 | 197,300 |
| 2022/04/06 | 1,493 | 1,493 | 1,382 | 1,405 | 366,600 |
| 2022/04/05 | 1,571 | 1,579 | 1,512 | 1,546 | 172,600 |
| 2022/04/04 | 1,436 | 1,549 | 1,429 | 1,541 | 172,200 |
| 2022/04/01 | 1,377 | 1,462 | 1,351 | 1,420 | 77,200 |
| 2022/03/31 | 1,400 | 1,412 | 1,361 | 1,399 | 75,800 |
| 2022/03/30 | 1,351 | 1,432 | 1,331 | 1,413 | 148,200 |
| 2022/03/29 | 1,321 | 1,363 | 1,311 | 1,321 | 123,300 |
| 2022/03/28 | 1,431 | 1,431 | 1,340 | 1,340 | 82,000 |
| 2022/03/25 | 1,450 | 1,480 | 1,398 | 1,421 | 73,100 |
| 2022/03/24 | 1,380 | 1,433 | 1,347 | 1,433 | 98,600 |
| 2022/03/23 | 1,377 | 1,439 | 1,359 | 1,406 | 151,600 |
| 2022/03/22 | 1,349 | 1,376 | 1,312 | 1,317 | 110,500 |
| 2022/03/18 | 1,310 | 1,335 | 1,278 | 1,324 | 249,700 |
| 2022/03/17 | 1,337 | 1,431 | 1,301 | 1,339 | 310,200 |
| 2022/03/16 | 1,395 | 1,415 | 1,357 | 1,397 | 160,600 |
| 2022/03/15 | 1,300 | 1,374 | 1,277 | 1,346 | 80,100 |
| 2022/03/14 | 1,275 | 1,406 | 1,275 | 1,307 | 190,000 |
| 2022/03/11 | 1,363 | 1,363 | 1,261 | 1,294 | 99,200 |
| 2022/03/10 | 1,416 | 1,420 | 1,369 | 1,372 | 76,500 |
| 2022/03/09 | 1,357 | 1,372 | 1,319 | 1,337 | 71,000 |
| 2022/03/08 | 1,358 | 1,404 | 1,322 | 1,361 | 70,100 |
| 2022/03/07 | 1,414 | 1,416 | 1,340 | 1,361 | 77,800 |
| 2022/03/04 | 1,477 | 1,516 | 1,441 | 1,469 | 88,200 |
| 2022/03/03 | 1,563 | 1,564 | 1,490 | 1,490 | 52,300 |
| 2022/03/02 | 1,528 | 1,569 | 1,490 | 1,515 | 78,300 |
| 2022/03/01 | 1,537 | 1,585 | 1,518 | 1,568 | 107,100 |
| 2022/02/28 | 1,461 | 1,513 | 1,424 | 1,503 | 105,600 |
| 2022/02/25 | 1,445 | 1,489 | 1,434 | 1,485 | 95,200 |
| 2022/02/24 | 1,460 | 1,460 | 1,381 | 1,400 | 119,400 |
| 2022/02/22 | 1,482 | 1,532 | 1,467 | 1,490 | 104,300 |
| 2022/02/21 | 1,537 | 1,541 | 1,484 | 1,522 | 103,300 |
| 2022/02/18 | 1,575 | 1,594 | 1,537 | 1,589 | 129,900 |
| 2022/02/17 | 1,671 | 1,672 | 1,602 | 1,620 | 119,800 |
| 2022/02/16 | 1,722 | 1,754 | 1,665 | 1,673 | 122,900 |
| 2022/02/15 | 1,693 | 1,708 | 1,647 | 1,682 | 92,400 |
| 2022/02/14 | 1,725 | 1,740 | 1,668 | 1,692 | 126,800 |
| 2022/02/10 | 1,810 | 1,839 | 1,780 | 1,797 | 66,000 |
| 2022/02/09 | 1,786 | 1,805 | 1,752 | 1,803 | 61,100 |
| 2022/02/08 | 1,760 | 1,791 | 1,726 | 1,770 | 66,100 |
| 2022/02/07 | 1,818 | 1,818 | 1,747 | 1,760 | 98,400 |
| 2022/02/04 | 1,755 | 1,823 | 1,755 | 1,818 | 81,200 |
| 2022/02/03 | 1,850 | 1,859 | 1,728 | 1,754 | 275,000 |
| 2022/02/02 | 1,871 | 1,937 | 1,860 | 1,925 | 125,900 |
| 2022/02/01 | 1,799 | 1,888 | 1,799 | 1,818 | 127,400 |
| 2022/01/31 | 1,677 | 1,771 | 1,677 | 1,759 | 106,500 |
| 2022/01/28 | 1,833 | 1,848 | 1,633 | 1,666 | 247,700 |
| 2022/01/27 | 1,828 | 1,901 | 1,776 | 1,779 | 378,600 |
| 2022/01/26 | 1,766 | 1,854 | 1,756 | 1,836 | 149,000 |
| 2022/01/25 | 1,813 | 1,845 | 1,748 | 1,764 | 193,200 |
| 2022/01/24 | 1,735 | 1,807 | 1,713 | 1,777 | 163,600 |
| 2022/01/21 | 1,682 | 1,763 | 1,650 | 1,753 | 176,700 |
| 2022/01/20 | 1,671 | 1,710 | 1,650 | 1,684 | 125,700 |
| 2022/01/19 | 1,714 | 1,724 | 1,662 | 1,671 | 93,200 |
| 2022/01/18 | 1,785 | 1,826 | 1,742 | 1,768 | 91,800 |
| 2022/01/17 | 1,793 | 1,850 | 1,778 | 1,803 | 78,300 |
| 2022/01/14 | 1,804 | 1,845 | 1,788 | 1,820 | 122,300 |
| 2022/01/13 | 1,989 | 1,999 | 1,855 | 1,862 | 159,000 |
| 2022/01/12 | 2,056 | 2,092 | 1,980 | 2,021 | 173,000 |
| 2022/01/11 | 1,945 | 1,955 | 1,890 | 1,932 | 134,400 |
| 2022/01/07 | 1,991 | 2,023 | 1,935 | 1,948 | 179,300 |
| 2022/01/06 | 1,963 | 1,985 | 1,921 | 1,934 | 178,200 |
| 2022/01/05 | 2,027 | 2,049 | 1,995 | 2,000 | 179,300 |
| 2022/01/04 | 2,152 | 2,152 | 2,062 | 2,077 | 93,200 |