ＳＭＮ(6185)の株価時系列情報
ＳＭＮ(6185)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,320 | 3,550 | 3,320 | 3,530 | 23,300 |
| 2017/12/28 | 3,400 | 3,440 | 3,310 | 3,315 | 18,000 |
| 2017/12/27 | 3,160 | 3,480 | 3,160 | 3,480 | 21,700 |
| 2017/12/26 | 3,185 | 3,210 | 3,145 | 3,160 | 11,000 |
| 2017/12/25 | 3,200 | 3,265 | 3,120 | 3,180 | 8,100 |
| 2017/12/22 | 3,230 | 3,235 | 3,180 | 3,200 | 4,900 |
| 2017/12/21 | 3,175 | 3,230 | 3,155 | 3,230 | 6,500 |
| 2017/12/20 | 3,170 | 3,250 | 3,140 | 3,175 | 7,500 |
| 2017/12/19 | 3,155 | 3,175 | 3,130 | 3,150 | 4,700 |
| 2017/12/18 | 3,200 | 3,200 | 3,125 | 3,155 | 4,800 |
| 2017/12/15 | 3,135 | 3,180 | 3,115 | 3,120 | 5,000 |
| 2017/12/14 | 3,125 | 3,190 | 3,125 | 3,130 | 2,500 |
| 2017/12/13 | 3,160 | 3,250 | 3,120 | 3,150 | 5,100 |
| 2017/12/12 | 3,160 | 3,225 | 3,135 | 3,160 | 4,100 |
| 2017/12/11 | 3,185 | 3,200 | 3,140 | 3,150 | 6,400 |
| 2017/12/08 | 3,250 | 3,250 | 3,150 | 3,200 | 4,100 |
| 2017/12/07 | 3,160 | 3,220 | 3,155 | 3,210 | 3,400 |
| 2017/12/06 | 3,235 | 3,235 | 3,085 | 3,175 | 14,600 |
| 2017/12/05 | 3,210 | 3,285 | 3,110 | 3,270 | 12,800 |
| 2017/12/04 | 3,035 | 3,200 | 3,035 | 3,150 | 16,400 |
| 2017/12/01 | 3,130 | 3,160 | 3,020 | 3,040 | 15,300 |
| 2017/11/30 | 3,210 | 3,210 | 3,085 | 3,130 | 19,300 |
| 2017/11/29 | 3,250 | 3,310 | 3,185 | 3,215 | 12,100 |
| 2017/11/28 | 3,280 | 3,340 | 3,255 | 3,270 | 13,800 |
| 2017/11/27 | 3,255 | 3,375 | 3,225 | 3,350 | 16,800 |
| 2017/11/24 | 3,345 | 3,345 | 3,220 | 3,250 | 17,700 |
| 2017/11/22 | 3,430 | 3,465 | 3,300 | 3,345 | 15,100 |
| 2017/11/21 | 3,500 | 3,500 | 3,430 | 3,430 | 7,100 |
| 2017/11/20 | 3,480 | 3,500 | 3,350 | 3,475 | 13,200 |
| 2017/11/17 | 3,550 | 3,610 | 3,435 | 3,450 | 21,300 |
| 2017/11/16 | 3,295 | 3,600 | 3,230 | 3,545 | 27,700 |
| 2017/11/15 | 3,315 | 3,400 | 3,180 | 3,315 | 26,900 |
| 2017/11/14 | 3,390 | 3,405 | 3,330 | 3,360 | 10,900 |
| 2017/11/13 | 3,445 | 3,480 | 3,320 | 3,440 | 27,000 |
| 2017/11/10 | 3,090 | 3,480 | 3,075 | 3,415 | 59,300 |
| 2017/11/09 | 3,000 | 3,170 | 2,979 | 3,120 | 25,900 |
| 2017/11/08 | 3,045 | 3,050 | 2,886 | 3,000 | 19,500 |
| 2017/11/07 | 3,110 | 3,110 | 3,050 | 3,070 | 16,400 |
| 2017/11/06 | 3,100 | 3,130 | 3,020 | 3,020 | 22,900 |
| 2017/11/02 | 2,979 | 3,050 | 2,920 | 3,040 | 23,400 |
| 2017/11/01 | 2,960 | 2,967 | 2,880 | 2,909 | 13,900 |
| 2017/10/31 | 2,930 | 2,945 | 2,880 | 2,944 | 10,300 |
| 2017/10/30 | 2,810 | 2,867 | 2,797 | 2,866 | 13,600 |
| 2017/10/27 | 2,731 | 2,748 | 2,715 | 2,748 | 2,300 |
| 2017/10/26 | 2,728 | 2,739 | 2,714 | 2,714 | 5,400 |
| 2017/10/25 | 2,727 | 2,765 | 2,720 | 2,722 | 7,500 |
| 2017/10/24 | 2,750 | 2,750 | 2,720 | 2,720 | 7,300 |
| 2017/10/23 | 2,740 | 2,750 | 2,727 | 2,728 | 5,100 |
| 2017/10/20 | 2,720 | 2,726 | 2,713 | 2,726 | 1,300 |
| 2017/10/19 | 2,716 | 2,736 | 2,716 | 2,720 | 3,700 |
| 2017/10/18 | 2,735 | 2,735 | 2,725 | 2,725 | 1,800 |
| 2017/10/17 | 2,753 | 2,756 | 2,719 | 2,719 | 2,100 |
| 2017/10/16 | 2,775 | 2,775 | 2,722 | 2,746 | 4,800 |
| 2017/10/13 | 2,758 | 2,758 | 2,705 | 2,738 | 6,500 |
| 2017/10/12 | 2,805 | 2,812 | 2,740 | 2,753 | 10,100 |
| 2017/10/11 | 2,820 | 2,820 | 2,781 | 2,814 | 4,100 |
| 2017/10/10 | 2,804 | 2,846 | 2,780 | 2,846 | 4,500 |
| 2017/10/06 | 2,758 | 2,790 | 2,738 | 2,783 | 5,200 |
| 2017/10/05 | 2,792 | 2,810 | 2,747 | 2,755 | 6,700 |
| 2017/10/04 | 2,811 | 2,811 | 2,777 | 2,787 | 11,100 |
| 2017/10/03 | 2,850 | 2,865 | 2,803 | 2,803 | 7,100 |
| 2017/10/02 | 2,836 | 2,865 | 2,821 | 2,845 | 4,800 |
| 2017/09/29 | 2,819 | 2,881 | 2,762 | 2,836 | 7,600 |
| 2017/09/28 | 2,787 | 2,804 | 2,732 | 2,782 | 12,800 |
| 2017/09/27 | 2,850 | 2,851 | 2,776 | 2,800 | 6,400 |
| 2017/09/26 | 2,850 | 2,850 | 2,760 | 2,808 | 14,500 |
| 2017/09/25 | 2,905 | 2,925 | 2,832 | 2,875 | 8,400 |
| 2017/09/22 | 3,005 | 3,005 | 2,901 | 2,931 | 8,000 |
| 2017/09/21 | 3,000 | 3,095 | 2,950 | 3,025 | 8,300 |
| 2017/09/20 | 3,015 | 3,025 | 2,980 | 3,000 | 4,400 |
| 2017/09/19 | 2,948 | 2,981 | 2,948 | 2,981 | 5,300 |
| 2017/09/15 | 2,850 | 2,947 | 2,850 | 2,947 | 7,600 |
| 2017/09/14 | 2,853 | 2,890 | 2,779 | 2,847 | 17,600 |
| 2017/09/13 | 2,930 | 2,964 | 2,863 | 2,873 | 13,000 |
| 2017/09/12 | 2,870 | 2,930 | 2,870 | 2,927 | 8,600 |
| 2017/09/11 | 2,830 | 2,875 | 2,816 | 2,860 | 4,600 |
| 2017/09/08 | 2,812 | 2,835 | 2,780 | 2,787 | 6,200 |
| 2017/09/07 | 2,880 | 2,898 | 2,799 | 2,835 | 11,100 |
| 2017/09/06 | 2,700 | 2,890 | 2,694 | 2,830 | 27,800 |
| 2017/09/05 | 2,986 | 3,045 | 2,781 | 2,800 | 35,300 |
| 2017/09/04 | 3,180 | 3,180 | 2,967 | 3,005 | 41,000 |
| 2017/09/01 | 3,330 | 3,375 | 3,205 | 3,235 | 21,300 |
| 2017/08/31 | 3,355 | 3,400 | 3,185 | 3,310 | 44,300 |
| 2017/08/30 | 3,180 | 3,385 | 3,175 | 3,385 | 56,500 |
| 2017/08/29 | 3,015 | 3,150 | 3,015 | 3,150 | 24,700 |
| 2017/08/28 | 3,005 | 3,070 | 2,991 | 3,060 | 7,600 |
| 2017/08/25 | 3,050 | 3,050 | 2,981 | 2,984 | 5,200 |
| 2017/08/24 | 3,020 | 3,055 | 2,970 | 3,000 | 4,100 |
| 2017/08/23 | 3,050 | 3,050 | 2,950 | 3,035 | 8,100 |
| 2017/08/22 | 3,085 | 3,085 | 3,000 | 3,005 | 16,800 |
| 2017/08/21 | 2,930 | 3,140 | 2,860 | 3,020 | 53,200 |
| 2017/08/18 | 2,877 | 2,940 | 2,840 | 2,910 | 31,400 |
| 2017/08/17 | 2,768 | 2,899 | 2,768 | 2,877 | 15,200 |
| 2017/08/16 | 2,655 | 2,774 | 2,655 | 2,756 | 10,000 |
| 2017/08/15 | 2,664 | 2,696 | 2,655 | 2,655 | 5,800 |
| 2017/08/14 | 2,670 | 2,700 | 2,641 | 2,646 | 7,700 |
| 2017/08/10 | 2,854 | 2,854 | 2,738 | 2,738 | 10,400 |
| 2017/08/09 | 2,815 | 2,868 | 2,645 | 2,860 | 35,500 |
| 2017/08/08 | 2,819 | 2,819 | 2,755 | 2,772 | 8,100 |
| 2017/08/07 | 2,812 | 2,812 | 2,784 | 2,800 | 5,100 |
| 2017/08/04 | 2,753 | 2,798 | 2,743 | 2,790 | 7,800 |
| 2017/08/03 | 2,900 | 2,900 | 2,725 | 2,817 | 21,700 |
| 2017/08/02 | 2,500 | 2,941 | 2,500 | 2,860 | 84,400 |
| 2017/08/01 | 2,709 | 2,718 | 2,476 | 2,488 | 49,600 |
| 2017/07/31 | 2,815 | 2,819 | 2,718 | 2,729 | 19,400 |
| 2017/07/28 | 2,852 | 2,856 | 2,812 | 2,815 | 5,500 |
| 2017/07/27 | 2,816 | 2,874 | 2,809 | 2,872 | 6,900 |
| 2017/07/26 | 2,862 | 2,890 | 2,800 | 2,857 | 10,400 |
| 2017/07/25 | 2,880 | 2,885 | 2,860 | 2,862 | 3,200 |
| 2017/07/24 | 2,864 | 2,876 | 2,838 | 2,840 | 8,200 |
| 2017/07/21 | 2,873 | 2,898 | 2,870 | 2,882 | 6,800 |
| 2017/07/20 | 2,871 | 2,892 | 2,871 | 2,885 | 1,600 |
| 2017/07/19 | 2,821 | 2,886 | 2,815 | 2,886 | 6,900 |
| 2017/07/18 | 2,905 | 2,905 | 2,800 | 2,841 | 8,700 |
| 2017/07/14 | 2,866 | 2,915 | 2,860 | 2,915 | 7,500 |
| 2017/07/13 | 2,850 | 2,928 | 2,850 | 2,866 | 7,900 |
| 2017/07/12 | 2,875 | 2,899 | 2,808 | 2,859 | 12,100 |
| 2017/07/11 | 2,891 | 2,900 | 2,864 | 2,864 | 6,600 |
| 2017/07/10 | 2,845 | 2,920 | 2,845 | 2,910 | 8,800 |
| 2017/07/07 | 2,910 | 2,940 | 2,835 | 2,858 | 15,400 |
| 2017/07/06 | 2,952 | 2,964 | 2,833 | 2,960 | 14,200 |
| 2017/07/05 | 2,946 | 2,999 | 2,920 | 2,993 | 9,400 |
| 2017/07/04 | 3,060 | 3,100 | 2,935 | 2,939 | 13,700 |
| 2017/07/03 | 2,957 | 3,120 | 2,957 | 3,095 | 18,900 |
| 2017/06/30 | 2,915 | 3,000 | 2,875 | 2,983 | 14,600 |
| 2017/06/29 | 3,000 | 3,000 | 2,951 | 2,990 | 12,700 |
| 2017/06/28 | 3,175 | 3,235 | 2,960 | 2,960 | 39,200 |
| 2017/06/27 | 3,230 | 3,280 | 3,190 | 3,245 | 18,600 |
| 2017/06/26 | 2,960 | 3,190 | 2,931 | 3,190 | 37,600 |
| 2017/06/23 | 2,973 | 3,015 | 2,850 | 2,910 | 21,600 |
| 2017/06/22 | 3,040 | 3,040 | 2,960 | 2,993 | 10,300 |
| 2017/06/21 | 3,050 | 3,140 | 2,997 | 3,015 | 17,100 |
| 2017/06/20 | 2,968 | 3,165 | 2,950 | 3,080 | 22,200 |
| 2017/06/19 | 2,994 | 2,999 | 2,946 | 2,978 | 8,500 |
| 2017/06/16 | 2,973 | 3,000 | 2,962 | 2,977 | 7,200 |
| 2017/06/15 | 2,970 | 3,000 | 2,867 | 2,974 | 23,000 |
| 2017/06/14 | 3,000 | 3,100 | 2,993 | 3,015 | 14,900 |
| 2017/06/13 | 3,040 | 3,040 | 2,910 | 2,977 | 27,400 |
| 2017/06/12 | 2,981 | 3,190 | 2,970 | 3,065 | 35,400 |
| 2017/06/09 | 2,895 | 3,120 | 2,890 | 3,000 | 33,100 |
| 2017/06/08 | 3,030 | 3,030 | 2,890 | 2,930 | 31,200 |
| 2017/06/07 | 2,831 | 3,050 | 2,831 | 3,030 | 67,600 |
| 2017/06/06 | 2,793 | 2,819 | 2,695 | 2,819 | 23,700 |
| 2017/06/05 | 3,000 | 3,000 | 2,750 | 2,820 | 77,700 |
| 2017/06/02 | 2,511 | 2,799 | 2,510 | 2,789 | 125,100 |
| 2017/06/01 | 2,449 | 2,478 | 2,426 | 2,461 | 12,900 |
| 2017/05/31 | 2,405 | 2,436 | 2,390 | 2,422 | 5,200 |
| 2017/05/30 | 2,424 | 2,470 | 2,390 | 2,412 | 12,200 |
| 2017/05/29 | 2,355 | 2,416 | 2,355 | 2,416 | 18,100 |
| 2017/05/26 | 2,420 | 2,427 | 2,361 | 2,383 | 12,400 |
| 2017/05/25 | 2,459 | 2,460 | 2,380 | 2,437 | 12,700 |
| 2017/05/24 | 2,442 | 2,458 | 2,390 | 2,451 | 18,400 |
| 2017/05/23 | 2,518 | 2,531 | 2,381 | 2,442 | 24,700 |
| 2017/05/22 | 2,480 | 2,520 | 2,460 | 2,518 | 28,700 |
| 2017/05/19 | 2,377 | 2,450 | 2,360 | 2,450 | 19,500 |
| 2017/05/18 | 2,335 | 2,357 | 2,318 | 2,348 | 16,600 |
| 2017/05/17 | 2,330 | 2,410 | 2,330 | 2,380 | 18,700 |
| 2017/05/16 | 2,370 | 2,415 | 2,322 | 2,322 | 17,900 |
| 2017/05/15 | 2,330 | 2,371 | 2,317 | 2,371 | 15,000 |
| 2017/05/12 | 2,320 | 2,380 | 2,310 | 2,340 | 18,500 |
| 2017/05/11 | 2,490 | 2,580 | 2,292 | 2,362 | 106,100 |
| 2017/05/10 | 2,170 | 2,472 | 2,170 | 2,397 | 128,700 |
| 2017/05/09 | 2,006 | 2,006 | 1,975 | 2,004 | 4,200 |
| 2017/05/08 | 1,999 | 2,012 | 1,976 | 1,991 | 5,000 |
| 2017/05/02 | 1,950 | 1,964 | 1,940 | 1,964 | 2,500 |
| 2017/05/01 | 1,939 | 1,973 | 1,939 | 1,973 | 2,800 |
| 2017/04/28 | 1,927 | 1,948 | 1,927 | 1,940 | 3,000 |
| 2017/04/27 | 1,929 | 1,933 | 1,920 | 1,930 | 2,900 |
| 2017/04/26 | 1,899 | 1,910 | 1,899 | 1,910 | 1,400 |
| 2017/04/25 | 1,899 | 1,903 | 1,874 | 1,897 | 3,400 |
| 2017/04/24 | 1,899 | 1,900 | 1,867 | 1,867 | 3,600 |
| 2017/04/21 | 1,880 | 1,900 | 1,859 | 1,900 | 4,100 |
| 2017/04/20 | 1,900 | 1,900 | 1,859 | 1,897 | 6,800 |
| 2017/04/19 | 1,887 | 1,910 | 1,857 | 1,902 | 2,700 |
| 2017/04/18 | 1,833 | 1,885 | 1,833 | 1,884 | 1,000 |
| 2017/04/17 | 1,795 | 1,850 | 1,795 | 1,850 | 4,000 |
| 2017/04/14 | 1,828 | 1,830 | 1,795 | 1,830 | 2,200 |
| 2017/04/13 | 1,760 | 1,795 | 1,760 | 1,795 | 4,000 |
| 2017/04/12 | 1,862 | 1,862 | 1,749 | 1,793 | 20,600 |
| 2017/04/11 | 1,881 | 1,893 | 1,870 | 1,873 | 3,300 |
| 2017/04/10 | 1,860 | 1,909 | 1,860 | 1,890 | 5,500 |
| 2017/04/07 | 1,881 | 1,900 | 1,827 | 1,861 | 6,800 |
| 2017/04/06 | 1,952 | 1,952 | 1,862 | 1,880 | 7,800 |
| 2017/04/05 | 1,963 | 1,972 | 1,960 | 1,961 | 4,000 |
| 2017/04/04 | 2,038 | 2,038 | 1,963 | 1,963 | 6,300 |
| 2017/04/03 | 2,041 | 2,050 | 2,015 | 2,038 | 7,700 |
| 2017/03/31 | 2,035 | 2,070 | 2,034 | 2,050 | 8,700 |
| 2017/03/30 | 2,009 | 2,009 | 1,988 | 1,995 | 1,300 |
| 2017/03/29 | 1,972 | 1,995 | 1,972 | 1,995 | 1,500 |
| 2017/03/28 | 1,963 | 1,983 | 1,963 | 1,980 | 1,000 |
| 2017/03/27 | 1,995 | 2,019 | 1,960 | 1,963 | 4,300 |
| 2017/03/24 | 2,000 | 2,008 | 1,992 | 1,992 | 4,500 |
| 2017/03/23 | 1,981 | 1,990 | 1,965 | 1,984 | 5,700 |
| 2017/03/22 | 2,005 | 2,010 | 1,985 | 1,990 | 6,400 |
| 2017/03/21 | 1,993 | 2,013 | 1,993 | 2,006 | 2,400 |
| 2017/03/17 | 2,018 | 2,024 | 2,012 | 2,013 | 7,000 |
| 2017/03/16 | 2,000 | 2,017 | 1,998 | 2,014 | 3,200 |
| 2017/03/15 | 2,074 | 2,074 | 2,000 | 2,000 | 9,700 |
| 2017/03/14 | 2,098 | 2,124 | 2,043 | 2,074 | 8,300 |
| 2017/03/13 | 2,068 | 2,111 | 2,060 | 2,097 | 7,700 |
| 2017/03/10 | 2,113 | 2,113 | 2,044 | 2,067 | 9,000 |
| 2017/03/09 | 2,119 | 2,119 | 2,071 | 2,113 | 2,200 |
| 2017/03/08 | 2,052 | 2,140 | 2,052 | 2,120 | 13,600 |
| 2017/03/07 | 2,000 | 2,072 | 2,000 | 2,070 | 15,500 |
| 2017/03/06 | 1,968 | 2,011 | 1,960 | 2,000 | 5,200 |
| 2017/03/03 | 1,990 | 1,997 | 1,970 | 1,975 | 4,000 |
| 2017/03/02 | 2,010 | 2,018 | 1,980 | 2,001 | 7,600 |
| 2017/03/01 | 1,996 | 2,014 | 1,966 | 2,008 | 7,000 |
| 2017/02/28 | 1,992 | 2,014 | 1,992 | 1,996 | 4,400 |
| 2017/02/27 | 1,974 | 2,010 | 1,965 | 2,003 | 10,100 |
| 2017/02/24 | 1,968 | 1,973 | 1,940 | 1,973 | 7,300 |
| 2017/02/23 | 1,955 | 1,955 | 1,920 | 1,940 | 3,900 |
| 2017/02/22 | 1,952 | 1,952 | 1,928 | 1,930 | 4,200 |
| 2017/02/21 | 1,910 | 1,934 | 1,910 | 1,923 | 4,900 |
| 2017/02/20 | 1,918 | 1,923 | 1,905 | 1,907 | 2,500 |
| 2017/02/17 | 1,913 | 1,919 | 1,893 | 1,904 | 8,400 |
| 2017/02/16 | 1,953 | 1,959 | 1,900 | 1,913 | 9,200 |
| 2017/02/15 | 1,988 | 2,000 | 1,953 | 1,953 | 8,500 |
| 2017/02/14 | 1,963 | 1,989 | 1,956 | 1,987 | 7,000 |
| 2017/02/13 | 1,969 | 1,970 | 1,950 | 1,963 | 5,300 |
| 2017/02/10 | 1,986 | 2,000 | 1,942 | 1,949 | 12,500 |
| 2017/02/09 | 2,015 | 2,015 | 1,980 | 1,986 | 10,900 |
| 2017/02/08 | 2,059 | 2,059 | 2,005 | 2,019 | 8,400 |
| 2017/02/07 | 2,060 | 2,094 | 2,060 | 2,065 | 4,300 |
| 2017/02/06 | 2,050 | 2,069 | 2,030 | 2,058 | 5,500 |
| 2017/02/03 | 2,100 | 2,139 | 2,030 | 2,060 | 8,700 |
| 2017/02/02 | 2,150 | 2,150 | 2,100 | 2,112 | 13,200 |
| 2017/02/01 | 2,130 | 2,168 | 2,122 | 2,155 | 7,600 |
| 2017/01/31 | 2,144 | 2,200 | 2,104 | 2,168 | 17,100 |
| 2017/01/30 | 2,165 | 2,168 | 2,128 | 2,150 | 5,800 |
| 2017/01/27 | 2,137 | 2,185 | 2,137 | 2,169 | 7,800 |
| 2017/01/26 | 2,097 | 2,200 | 2,093 | 2,137 | 26,900 |
| 2017/01/25 | 2,100 | 2,124 | 2,088 | 2,095 | 2,700 |
| 2017/01/24 | 2,111 | 2,135 | 2,050 | 2,090 | 13,100 |
| 2017/01/23 | 2,100 | 2,113 | 2,093 | 2,110 | 9,100 |
| 2017/01/20 | 2,069 | 2,080 | 2,056 | 2,080 | 3,800 |
| 2017/01/19 | 2,027 | 2,074 | 2,027 | 2,058 | 5,600 |
| 2017/01/18 | 2,020 | 2,048 | 1,991 | 2,026 | 10,900 |
| 2017/01/17 | 2,072 | 2,072 | 2,030 | 2,030 | 5,100 |
| 2017/01/16 | 2,040 | 2,166 | 2,015 | 2,072 | 8,100 |
| 2017/01/13 | 1,990 | 2,064 | 1,990 | 2,042 | 11,200 |
| 2017/01/12 | 2,050 | 2,052 | 2,000 | 2,016 | 21,500 |
| 2017/01/11 | 2,140 | 2,140 | 2,060 | 2,083 | 20,500 |
| 2017/01/10 | 2,179 | 2,199 | 2,100 | 2,151 | 16,000 |
| 2017/01/06 | 2,201 | 2,209 | 2,153 | 2,178 | 12,400 |
| 2017/01/05 | 2,181 | 2,229 | 2,120 | 2,189 | 20,700 |
| 2017/01/04 | 2,154 | 2,300 | 2,150 | 2,209 | 41,800 |