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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,302 | 1,331 | 1,253 | 1,302 | 88,300 |
| 2018/12/27 | 1,324 | 1,392 | 1,300 | 1,332 | 159,200 |
| 2018/12/26 | 1,249 | 1,267 | 1,189 | 1,210 | 118,000 |
| 2018/12/25 | 1,192 | 1,269 | 1,150 | 1,189 | 147,500 |
| 2018/12/21 | 1,357 | 1,373 | 1,266 | 1,311 | 109,400 |
| 2018/12/20 | 1,515 | 1,515 | 1,350 | 1,378 | 135,100 |
| 2018/12/19 | 1,538 | 1,557 | 1,460 | 1,534 | 82,400 |
| 2018/12/18 | 1,611 | 1,611 | 1,493 | 1,509 | 89,100 |
| 2018/12/17 | 1,681 | 1,722 | 1,630 | 1,651 | 104,200 |
| 2018/12/14 | 1,657 | 1,672 | 1,580 | 1,641 | 136,000 |
| 2018/12/13 | 1,629 | 1,715 | 1,602 | 1,664 | 102,900 |
| 2018/12/12 | 1,551 | 1,592 | 1,526 | 1,579 | 85,400 |
| 2018/12/11 | 1,606 | 1,641 | 1,520 | 1,551 | 91,400 |
| 2018/12/10 | 1,599 | 1,675 | 1,582 | 1,586 | 84,300 |
| 2018/12/07 | 1,640 | 1,685 | 1,592 | 1,662 | 93,600 |
| 2018/12/06 | 1,607 | 1,635 | 1,564 | 1,580 | 65,100 |
| 2018/12/05 | 1,600 | 1,612 | 1,533 | 1,586 | 144,400 |
| 2018/12/04 | 1,782 | 1,782 | 1,622 | 1,640 | 162,900 |
| 2018/12/03 | 1,811 | 1,856 | 1,770 | 1,806 | 79,900 |
| 2018/11/30 | 1,734 | 1,794 | 1,724 | 1,789 | 62,800 |
| 2018/11/29 | 1,773 | 1,800 | 1,716 | 1,745 | 92,600 |
| 2018/11/28 | 1,670 | 1,830 | 1,670 | 1,771 | 144,400 |
| 2018/11/27 | 1,637 | 1,700 | 1,608 | 1,665 | 52,600 |
| 2018/11/26 | 1,589 | 1,642 | 1,569 | 1,617 | 47,100 |
| 2018/11/22 | 1,551 | 1,623 | 1,526 | 1,576 | 165,800 |
| 2018/11/21 | 1,570 | 1,620 | 1,551 | 1,571 | 60,700 |
| 2018/11/20 | 1,624 | 1,660 | 1,567 | 1,610 | 48,500 |
| 2018/11/19 | 1,576 | 1,685 | 1,576 | 1,657 | 56,000 |
| 2018/11/16 | 1,744 | 1,754 | 1,581 | 1,592 | 97,200 |
| 2018/11/15 | 1,700 | 1,790 | 1,682 | 1,691 | 84,000 |
| 2018/11/14 | 1,784 | 1,810 | 1,657 | 1,660 | 93,100 |
| 2018/11/13 | 1,695 | 1,843 | 1,660 | 1,803 | 99,700 |
| 2018/11/12 | 1,741 | 1,853 | 1,734 | 1,735 | 70,900 |
| 2018/11/09 | 1,892 | 1,920 | 1,750 | 1,780 | 84,700 |
| 2018/11/08 | 1,778 | 1,920 | 1,771 | 1,892 | 110,800 |
| 2018/11/07 | 1,775 | 1,812 | 1,665 | 1,707 | 103,200 |
| 2018/11/06 | 1,824 | 1,844 | 1,738 | 1,805 | 78,100 |
| 2018/11/05 | 1,812 | 1,861 | 1,782 | 1,791 | 53,300 |
| 2018/11/02 | 1,752 | 1,877 | 1,741 | 1,847 | 78,800 |
| 2018/11/01 | 1,814 | 1,830 | 1,723 | 1,790 | 110,500 |
| 2018/10/31 | 1,713 | 1,873 | 1,688 | 1,854 | 139,000 |
| 2018/10/30 | 1,548 | 1,693 | 1,542 | 1,663 | 107,900 |
| 2018/10/29 | 1,723 | 1,762 | 1,583 | 1,612 | 172,300 |
| 2018/10/26 | 1,834 | 1,877 | 1,653 | 1,699 | 154,800 |
| 2018/10/25 | 1,788 | 1,900 | 1,749 | 1,820 | 99,700 |
| 2018/10/24 | 1,955 | 1,955 | 1,870 | 1,885 | 65,200 |
| 2018/10/23 | 1,966 | 1,966 | 1,892 | 1,925 | 43,300 |
| 2018/10/22 | 2,004 | 2,004 | 1,886 | 1,926 | 81,700 |
| 2018/10/19 | 2,005 | 2,034 | 1,931 | 1,980 | 92,200 |
| 2018/10/18 | 2,234 | 2,237 | 2,000 | 2,005 | 117,600 |
| 2018/10/17 | 2,220 | 2,229 | 2,146 | 2,169 | 49,600 |
| 2018/10/16 | 2,153 | 2,237 | 2,086 | 2,120 | 39,800 |
| 2018/10/15 | 2,200 | 2,200 | 2,140 | 2,160 | 66,000 |
| 2018/10/12 | 2,150 | 2,247 | 2,133 | 2,219 | 59,000 |
| 2018/10/11 | 2,202 | 2,262 | 2,100 | 2,199 | 125,400 |
| 2018/10/10 | 2,480 | 2,480 | 2,277 | 2,337 | 75,200 |
| 2018/10/09 | 2,406 | 2,491 | 2,360 | 2,430 | 40,600 |
| 2018/10/05 | 2,420 | 2,474 | 2,398 | 2,447 | 27,000 |
| 2018/10/04 | 2,490 | 2,525 | 2,396 | 2,454 | 38,900 |
| 2018/10/03 | 2,506 | 2,508 | 2,415 | 2,490 | 49,600 |
| 2018/10/02 | 2,678 | 2,678 | 2,463 | 2,479 | 110,600 |
| 2018/10/01 | 2,725 | 2,726 | 2,610 | 2,632 | 60,100 |
| 2018/09/28 | 2,651 | 2,745 | 2,645 | 2,688 | 99,500 |
| 2018/09/27 | 2,649 | 2,740 | 2,602 | 2,602 | 66,000 |
| 2018/09/26 | 2,527 | 2,748 | 2,527 | 2,699 | 93,400 |
| 2018/09/25 | 2,500 | 2,537 | 2,411 | 2,527 | 50,000 |
| 2018/09/21 | 2,580 | 2,601 | 2,539 | 2,539 | 37,900 |
| 2018/09/20 | 2,611 | 2,620 | 2,511 | 2,562 | 52,200 |
| 2018/09/19 | 2,554 | 2,610 | 2,438 | 2,580 | 80,500 |
| 2018/09/18 | 2,549 | 2,620 | 2,535 | 2,590 | 56,200 |
| 2018/09/14 | 2,663 | 2,665 | 2,517 | 2,523 | 60,200 |
| 2018/09/13 | 2,501 | 2,630 | 2,483 | 2,613 | 55,600 |
| 2018/09/12 | 2,665 | 2,698 | 2,471 | 2,523 | 145,700 |
| 2018/09/11 | 2,370 | 2,590 | 2,350 | 2,586 | 131,700 |
| 2018/09/10 | 2,349 | 2,356 | 2,292 | 2,308 | 46,800 |
| 2018/09/07 | 2,331 | 2,350 | 2,285 | 2,301 | 51,000 |
| 2018/09/06 | 2,316 | 2,349 | 2,256 | 2,322 | 99,100 |
| 2018/09/05 | 2,530 | 2,530 | 2,315 | 2,315 | 89,000 |
| 2018/09/04 | 2,444 | 2,535 | 2,443 | 2,501 | 43,600 |
| 2018/09/03 | 2,610 | 2,630 | 2,416 | 2,443 | 100,000 |
| 2018/08/31 | 2,793 | 2,793 | 2,595 | 2,598 | 68,400 |
| 2018/08/30 | 2,630 | 2,757 | 2,625 | 2,743 | 64,700 |
| 2018/08/29 | 2,620 | 2,630 | 2,561 | 2,611 | 39,600 |
| 2018/08/29 | 1 -> 2.00 分割 | ||||
| 2018/08/28 | 5,550 | 5,550 | 5,100 | 5,170 | 64,300 |
| 2018/08/27 | 5,690 | 5,780 | 5,470 | 5,610 | 51,500 |
| 2018/08/24 | 5,530 | 5,650 | 5,440 | 5,600 | 24,000 |
| 2018/08/23 | 5,790 | 5,860 | 5,430 | 5,550 | 65,300 |
| 2018/08/22 | 5,780 | 6,060 | 5,700 | 5,770 | 55,200 |
| 2018/08/21 | 5,710 | 5,930 | 5,660 | 5,880 | 24,000 |
| 2018/08/20 | 5,680 | 5,910 | 5,580 | 5,790 | 43,900 |
| 2018/08/17 | 5,950 | 5,970 | 5,480 | 5,650 | 87,700 |
| 2018/08/16 | 6,240 | 6,240 | 5,890 | 6,010 | 57,900 |
| 2018/08/15 | 6,070 | 6,260 | 6,060 | 6,180 | 45,200 |
| 2018/08/14 | 6,030 | 6,410 | 5,960 | 6,170 | 92,700 |
| 2018/08/13 | 5,690 | 6,040 | 5,680 | 5,940 | 94,900 |
| 2018/08/10 | 5,470 | 5,670 | 5,240 | 5,540 | 93,100 |
| 2018/08/09 | 5,250 | 5,610 | 4,980 | 5,570 | 253,900 |
| 2018/08/08 | 4,695 | 4,905 | 4,660 | 4,905 | 170,700 |
| 2018/08/07 | 4,170 | 4,245 | 4,125 | 4,205 | 46,800 |
| 2018/08/06 | 4,340 | 4,375 | 4,180 | 4,180 | 58,000 |
| 2018/08/03 | 4,600 | 4,640 | 4,395 | 4,410 | 44,400 |
| 2018/08/02 | 4,750 | 4,880 | 4,560 | 4,600 | 45,700 |
| 2018/08/01 | 4,710 | 4,815 | 4,645 | 4,790 | 12,600 |
| 2018/07/31 | 4,760 | 4,785 | 4,565 | 4,675 | 37,500 |
| 2018/07/30 | 4,900 | 4,980 | 4,760 | 4,760 | 36,800 |
| 2018/07/27 | 4,980 | 5,080 | 4,740 | 5,050 | 43,900 |
| 2018/07/26 | 4,940 | 5,130 | 4,890 | 5,020 | 35,600 |
| 2018/07/25 | 4,735 | 4,910 | 4,570 | 4,855 | 54,600 |
| 2018/07/24 | 4,940 | 4,945 | 4,615 | 4,715 | 69,100 |
| 2018/07/23 | 5,000 | 5,100 | 4,920 | 4,940 | 19,600 |
| 2018/07/20 | 4,965 | 5,110 | 4,930 | 5,100 | 30,800 |
| 2018/07/19 | 5,040 | 5,070 | 4,965 | 5,020 | 16,200 |
| 2018/07/18 | 5,120 | 5,420 | 4,960 | 5,010 | 61,500 |
| 2018/07/17 | 5,070 | 5,140 | 4,935 | 5,120 | 43,100 |
| 2018/07/13 | 5,160 | 5,280 | 5,040 | 5,050 | 47,900 |
| 2018/07/12 | 5,000 | 5,220 | 4,965 | 5,150 | 45,000 |
| 2018/07/11 | 4,750 | 5,050 | 4,620 | 5,000 | 53,000 |
| 2018/07/10 | 4,960 | 4,960 | 4,630 | 4,835 | 56,300 |
| 2018/07/09 | 4,585 | 5,080 | 4,475 | 4,880 | 95,600 |
| 2018/07/06 | 4,325 | 4,490 | 4,300 | 4,445 | 39,000 |
| 2018/07/05 | 4,705 | 4,830 | 4,305 | 4,340 | 74,300 |
| 2018/07/04 | 4,555 | 4,750 | 4,435 | 4,750 | 55,800 |
| 2018/07/03 | 4,525 | 4,820 | 4,370 | 4,555 | 83,300 |
| 2018/07/02 | 5,110 | 5,140 | 4,515 | 4,515 | 111,100 |
| 2018/06/29 | 5,280 | 5,380 | 5,030 | 5,070 | 47,000 |
| 2018/06/28 | 5,290 | 5,600 | 5,120 | 5,280 | 104,700 |
| 2018/06/27 | 4,935 | 5,280 | 4,880 | 5,210 | 54,700 |
| 2018/06/26 | 4,900 | 5,070 | 4,865 | 4,930 | 28,800 |
| 2018/06/25 | 5,180 | 5,180 | 4,930 | 5,000 | 44,000 |
| 2018/06/22 | 5,190 | 5,450 | 4,850 | 4,990 | 87,900 |
| 2018/06/21 | 4,915 | 5,260 | 4,915 | 5,170 | 72,400 |
| 2018/06/20 | 4,575 | 4,925 | 4,575 | 4,910 | 56,000 |
| 2018/06/19 | 4,950 | 5,080 | 4,460 | 4,570 | 89,000 |
| 2018/06/18 | 4,755 | 5,110 | 4,735 | 5,010 | 99,300 |
| 2018/06/15 | 4,785 | 4,825 | 4,635 | 4,695 | 55,300 |
| 2018/06/14 | 4,590 | 4,850 | 4,550 | 4,800 | 79,400 |
| 2018/06/13 | 4,605 | 4,875 | 4,555 | 4,570 | 153,500 |
| 2018/06/12 | 4,050 | 4,550 | 4,005 | 4,470 | 138,100 |
| 2018/06/11 | 4,065 | 4,185 | 3,935 | 4,075 | 99,900 |
| 2018/06/08 | 3,680 | 4,050 | 3,655 | 4,040 | 150,900 |
| 2018/06/07 | 3,525 | 3,765 | 3,510 | 3,690 | 108,900 |
| 2018/06/06 | 3,580 | 3,580 | 3,375 | 3,455 | 53,200 |
| 2018/06/05 | 3,330 | 3,565 | 3,330 | 3,550 | 38,300 |
| 2018/06/04 | 3,400 | 3,595 | 3,340 | 3,375 | 74,500 |
| 2018/06/01 | 3,175 | 3,425 | 3,160 | 3,390 | 69,700 |
| 2018/05/31 | 3,210 | 3,305 | 3,140 | 3,175 | 57,600 |
| 2018/05/30 | 3,105 | 3,240 | 3,080 | 3,195 | 42,600 |
| 2018/05/29 | 3,150 | 3,215 | 3,075 | 3,165 | 34,500 |
| 2018/05/28 | 3,260 | 3,260 | 3,130 | 3,130 | 28,800 |
| 2018/05/25 | 3,155 | 3,275 | 3,120 | 3,250 | 58,400 |
| 2018/05/24 | 3,225 | 3,230 | 3,080 | 3,120 | 44,700 |
| 2018/05/23 | 3,350 | 3,370 | 3,185 | 3,205 | 72,800 |
| 2018/05/22 | 3,425 | 3,520 | 3,350 | 3,380 | 72,300 |
| 2018/05/21 | 3,370 | 3,465 | 3,350 | 3,400 | 32,200 |
| 2018/05/18 | 3,320 | 3,395 | 3,280 | 3,395 | 22,900 |
| 2018/05/17 | 3,410 | 3,470 | 3,320 | 3,350 | 31,000 |
| 2018/05/16 | 3,390 | 3,400 | 3,310 | 3,400 | 29,200 |
| 2018/05/15 | 3,305 | 3,420 | 3,260 | 3,390 | 72,500 |
| 2018/05/14 | 3,320 | 3,345 | 3,225 | 3,305 | 58,300 |
| 2018/05/11 | 3,625 | 3,645 | 3,330 | 3,350 | 152,600 |
| 2018/05/10 | 3,830 | 3,860 | 3,585 | 3,725 | 162,100 |
| 2018/05/09 | 3,570 | 3,850 | 3,380 | 3,850 | 281,400 |
| 2018/05/08 | 2,979 | 3,260 | 2,979 | 3,150 | 49,200 |
| 2018/05/07 | 2,954 | 3,000 | 2,910 | 2,979 | 21,800 |
| 2018/05/02 | 2,942 | 3,115 | 2,873 | 2,962 | 32,200 |
| 2018/05/01 | 3,100 | 3,100 | 2,944 | 2,944 | 34,200 |
| 2018/04/27 | 3,100 | 3,160 | 3,040 | 3,100 | 29,000 |
| 2018/04/26 | 3,215 | 3,280 | 3,060 | 3,120 | 35,400 |
| 2018/04/25 | 3,120 | 3,255 | 3,110 | 3,215 | 22,700 |
| 2018/04/24 | 3,265 | 3,270 | 3,030 | 3,135 | 95,500 |
| 2018/04/23 | 3,460 | 3,465 | 3,320 | 3,330 | 30,900 |
| 2018/04/20 | 3,560 | 3,560 | 3,400 | 3,460 | 43,700 |
| 2018/04/19 | 3,690 | 3,690 | 3,500 | 3,565 | 36,000 |
| 2018/04/18 | 3,470 | 3,735 | 3,380 | 3,705 | 70,100 |
| 2018/04/17 | 3,370 | 3,625 | 3,250 | 3,505 | 51,800 |
| 2018/04/16 | 3,700 | 3,790 | 3,320 | 3,350 | 75,900 |
| 2018/04/13 | 3,970 | 4,185 | 3,585 | 3,700 | 154,100 |
| 2018/04/12 | 3,820 | 4,070 | 3,780 | 3,985 | 117,700 |
| 2018/04/11 | 4,080 | 4,130 | 3,640 | 3,750 | 149,700 |
| 2018/04/10 | 3,370 | 3,700 | 3,310 | 3,660 | 57,700 |
| 2018/04/09 | 3,215 | 3,370 | 3,215 | 3,330 | 27,300 |
| 2018/04/06 | 3,585 | 3,585 | 3,120 | 3,215 | 66,900 |
| 2018/04/05 | 3,475 | 3,665 | 3,460 | 3,515 | 30,500 |
| 2018/04/04 | 3,990 | 4,000 | 3,475 | 3,475 | 94,500 |
| 2018/04/03 | 3,745 | 3,990 | 3,745 | 3,860 | 64,400 |
| 2018/04/02 | 3,670 | 3,950 | 3,665 | 3,730 | 65,800 |
| 2018/03/30 | 3,575 | 3,680 | 3,465 | 3,600 | 58,100 |
| 2018/03/29 | 3,400 | 4,020 | 3,350 | 3,535 | 133,800 |
| 2018/03/28 | 3,000 | 3,390 | 2,920 | 3,330 | 47,600 |
| 2018/03/28 | 1 -> 2.00 分割 | ||||
| 2018/03/27 | 6,350 | 6,400 | 6,150 | 6,150 | 31,200 |
| 2018/03/26 | 5,900 | 6,200 | 5,740 | 6,090 | 23,800 |
| 2018/03/23 | 5,560 | 5,930 | 5,540 | 5,790 | 18,600 |
| 2018/03/22 | 5,590 | 5,950 | 5,590 | 5,860 | 12,900 |
| 2018/03/20 | 5,500 | 5,800 | 5,480 | 5,600 | 16,000 |
| 2018/03/19 | 5,960 | 6,030 | 5,660 | 5,730 | 18,200 |
| 2018/03/16 | 6,100 | 6,100 | 5,820 | 6,060 | 25,800 |
| 2018/03/15 | 5,860 | 6,100 | 5,680 | 6,040 | 42,600 |
| 2018/03/14 | 5,750 | 6,150 | 5,650 | 5,850 | 121,000 |
| 2018/03/13 | 5,130 | 5,200 | 5,000 | 5,190 | 13,000 |
| 2018/03/12 | 5,100 | 5,160 | 4,960 | 5,130 | 8,500 |
| 2018/03/09 | 5,400 | 5,460 | 4,990 | 5,060 | 22,100 |
| 2018/03/08 | 5,100 | 5,360 | 5,040 | 5,360 | 13,600 |
| 2018/03/07 | 4,990 | 5,040 | 4,785 | 5,010 | 15,000 |
| 2018/03/06 | 5,100 | 5,160 | 4,920 | 5,010 | 16,700 |
| 2018/03/05 | 5,260 | 5,260 | 4,715 | 4,920 | 37,600 |
| 2018/03/02 | 5,320 | 5,320 | 5,010 | 5,160 | 49,100 |
| 2018/03/01 | 5,120 | 5,570 | 5,000 | 5,520 | 73,600 |
| 2018/02/28 | 4,630 | 4,975 | 4,550 | 4,950 | 31,200 |
| 2018/02/27 | 4,485 | 4,575 | 4,305 | 4,560 | 15,800 |
| 2018/02/26 | 4,755 | 4,785 | 4,425 | 4,440 | 23,600 |
| 2018/02/23 | 4,885 | 5,090 | 4,605 | 4,615 | 35,800 |
| 2018/02/22 | 4,695 | 4,830 | 4,570 | 4,790 | 17,600 |
| 2018/02/21 | 4,605 | 4,800 | 4,485 | 4,705 | 20,200 |
| 2018/02/20 | 4,820 | 4,820 | 4,465 | 4,625 | 29,200 |
| 2018/02/19 | 4,395 | 4,880 | 4,260 | 4,805 | 59,000 |
| 2018/02/16 | 3,860 | 4,280 | 3,860 | 4,235 | 39,900 |
| 2018/02/15 | 3,740 | 3,880 | 3,665 | 3,810 | 6,200 |
| 2018/02/14 | 3,900 | 3,920 | 3,700 | 3,780 | 10,700 |
| 2018/02/13 | 3,950 | 3,995 | 3,830 | 3,930 | 19,400 |
| 2018/02/09 | 3,630 | 3,815 | 3,600 | 3,755 | 10,400 |
| 2018/02/08 | 3,685 | 3,905 | 3,680 | 3,875 | 16,500 |
| 2018/02/07 | 4,045 | 4,045 | 3,600 | 3,600 | 30,100 |
| 2018/02/06 | 3,610 | 3,650 | 3,260 | 3,555 | 45,800 |
| 2018/02/05 | 3,890 | 3,950 | 3,790 | 3,870 | 15,500 |
| 2018/02/02 | 3,980 | 4,035 | 3,865 | 4,005 | 11,900 |
| 2018/02/01 | 4,030 | 4,065 | 3,910 | 3,975 | 9,400 |
| 2018/01/31 | 3,725 | 4,070 | 3,720 | 4,020 | 31,500 |
| 2018/01/30 | 3,840 | 3,995 | 3,780 | 3,825 | 27,100 |
| 2018/01/29 | 3,780 | 3,935 | 3,740 | 3,900 | 30,900 |
| 2018/01/26 | 3,800 | 3,830 | 3,675 | 3,710 | 22,900 |
| 2018/01/25 | 3,520 | 3,640 | 3,510 | 3,630 | 13,700 |
| 2018/01/24 | 3,515 | 3,535 | 3,420 | 3,515 | 9,300 |
| 2018/01/23 | 3,490 | 3,520 | 3,445 | 3,515 | 6,100 |
| 2018/01/22 | 3,520 | 3,600 | 3,480 | 3,490 | 14,300 |
| 2018/01/19 | 3,400 | 3,515 | 3,355 | 3,515 | 7,900 |
| 2018/01/18 | 3,350 | 3,415 | 3,350 | 3,380 | 8,800 |
| 2018/01/17 | 3,430 | 3,430 | 3,245 | 3,325 | 21,700 |
| 2018/01/16 | 3,430 | 3,460 | 3,400 | 3,460 | 8,300 |
| 2018/01/15 | 3,480 | 3,480 | 3,400 | 3,430 | 6,300 |
| 2018/01/12 | 3,470 | 3,520 | 3,470 | 3,480 | 2,300 |
| 2018/01/11 | 3,520 | 3,555 | 3,460 | 3,475 | 4,900 |
| 2018/01/10 | 3,530 | 3,545 | 3,390 | 3,520 | 27,400 |
| 2018/01/09 | 3,675 | 3,675 | 3,530 | 3,530 | 17,600 |
| 2018/01/05 | 3,750 | 3,750 | 3,625 | 3,675 | 11,700 |
| 2018/01/04 | 3,600 | 3,770 | 3,590 | 3,645 | 24,700 |