スマートバリュー(9417)の株価時系列情報
スマートバリュー(9417)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,610 | 1,650 | 1,602 | 1,644 | 11,600 |
| 2015/12/29 | 1,615 | 1,660 | 1,615 | 1,650 | 15,700 |
| 2015/12/28 | 1,605 | 1,659 | 1,550 | 1,620 | 14,600 |
| 2015/12/25 | 1,540 | 1,540 | 1,498 | 1,525 | 13,200 |
| 2015/12/24 | 1,664 | 1,664 | 1,505 | 1,540 | 32,300 |
| 2015/12/22 | 1,680 | 1,685 | 1,598 | 1,607 | 41,900 |
| 2015/12/21 | 1,734 | 1,811 | 1,720 | 1,725 | 16,200 |
| 2015/12/18 | 1,805 | 1,805 | 1,750 | 1,750 | 24,600 |
| 2015/12/17 | 1,845 | 1,850 | 1,806 | 1,817 | 11,600 |
| 2015/12/16 | 1,865 | 1,871 | 1,840 | 1,840 | 9,200 |
| 2015/12/15 | 1,892 | 1,968 | 1,790 | 1,803 | 14,400 |
| 2015/12/14 | 1,901 | 1,929 | 1,860 | 1,868 | 8,700 |
| 2015/12/11 | 1,921 | 1,975 | 1,920 | 1,951 | 4,700 |
| 2015/12/10 | 1,956 | 1,985 | 1,955 | 1,957 | 7,900 |
| 2015/12/09 | 2,000 | 2,050 | 1,980 | 2,002 | 10,700 |
| 2015/12/08 | 2,055 | 2,087 | 2,013 | 2,044 | 12,100 |
| 2015/12/07 | 2,100 | 2,100 | 2,069 | 2,085 | 9,100 |
| 2015/12/04 | 2,070 | 2,103 | 2,070 | 2,071 | 13,900 |
| 2015/12/03 | 2,190 | 2,190 | 2,137 | 2,155 | 11,800 |
| 2015/12/02 | 2,086 | 2,130 | 2,081 | 2,095 | 8,800 |
| 2015/12/01 | 2,120 | 2,179 | 2,071 | 2,126 | 18,300 |
| 2015/11/30 | 2,205 | 2,205 | 2,111 | 2,120 | 12,800 |
| 2015/11/27 | 2,233 | 2,233 | 2,182 | 2,202 | 12,600 |
| 2015/11/26 | 2,350 | 2,355 | 2,256 | 2,256 | 31,000 |
| 2015/11/25 | 2,295 | 2,370 | 2,256 | 2,350 | 67,400 |
| 2015/11/24 | 2,229 | 2,298 | 2,134 | 2,233 | 27,800 |
| 2015/11/20 | 2,210 | 2,377 | 2,155 | 2,184 | 66,600 |
| 2015/11/19 | 2,170 | 2,246 | 2,120 | 2,200 | 89,500 |
| 2015/11/18 | 2,525 | 2,760 | 2,245 | 2,270 | 650,400 |
| 2015/11/17 | 2,202 | 2,275 | 2,200 | 2,275 | 54,500 |
| 2015/11/16 | 1,840 | 2,051 | 1,840 | 1,875 | 134,800 |
| 2015/11/13 | 1,701 | 1,733 | 1,700 | 1,720 | 5,700 |
| 2015/11/12 | 1,779 | 1,803 | 1,700 | 1,720 | 12,500 |
| 2015/11/11 | 1,920 | 1,924 | 1,767 | 1,779 | 26,900 |
| 2015/11/10 | 1,710 | 1,840 | 1,710 | 1,840 | 28,200 |
| 2015/11/09 | 1,720 | 1,734 | 1,661 | 1,707 | 13,100 |
| 2015/11/06 | 1,650 | 1,734 | 1,641 | 1,733 | 26,500 |
| 2015/11/05 | 1,773 | 1,773 | 1,630 | 1,676 | 32,500 |
| 2015/11/04 | 1,905 | 1,905 | 1,812 | 1,812 | 26,700 |
| 2015/11/02 | 1,923 | 1,987 | 1,890 | 1,945 | 18,400 |
| 2015/10/30 | 1,940 | 1,950 | 1,877 | 1,918 | 25,000 |
| 2015/10/29 | 2,048 | 2,088 | 1,940 | 1,940 | 24,000 |
| 2015/10/28 | 2,197 | 2,197 | 2,028 | 2,028 | 45,200 |
| 2015/10/27 | 2,246 | 2,480 | 2,237 | 2,240 | 90,900 |
| 2015/10/26 | 2,420 | 2,420 | 2,231 | 2,249 | 45,400 |
| 2015/10/23 | 2,500 | 2,520 | 2,300 | 2,370 | 108,800 |
| 2015/10/22 | 2,608 | 2,680 | 2,266 | 2,477 | 527,200 |
| 2015/10/21 | 1,875 | 2,208 | 1,853 | 2,208 | 305,300 |
| 2015/10/20 | 1,770 | 1,875 | 1,727 | 1,808 | 48,300 |
| 2015/10/19 | 1,710 | 1,740 | 1,685 | 1,696 | 32,600 |
| 2015/10/16 | 1,605 | 1,869 | 1,600 | 1,795 | 109,700 |
| 2015/10/15 | 1,560 | 1,583 | 1,560 | 1,582 | 4,500 |
| 2015/10/14 | 1,600 | 1,609 | 1,551 | 1,559 | 10,400 |
| 2015/10/13 | 1,586 | 1,589 | 1,555 | 1,560 | 5,800 |
| 2015/10/09 | 1,540 | 1,570 | 1,515 | 1,546 | 5,100 |
| 2015/10/08 | 1,565 | 1,593 | 1,541 | 1,542 | 7,400 |
| 2015/10/07 | 1,560 | 1,580 | 1,559 | 1,565 | 4,300 |
| 2015/10/06 | 1,571 | 1,602 | 1,555 | 1,573 | 9,300 |
| 2015/10/05 | 1,575 | 1,610 | 1,501 | 1,571 | 9,500 |
| 2015/10/02 | 1,511 | 1,591 | 1,500 | 1,570 | 8,100 |
| 2015/10/01 | 1,620 | 1,620 | 1,532 | 1,533 | 9,900 |
| 2015/09/30 | 1,699 | 1,699 | 1,520 | 1,572 | 14,600 |
| 2015/09/29 | 1,590 | 1,810 | 1,590 | 1,630 | 37,600 |
| 2015/09/28 | 1,535 | 1,550 | 1,502 | 1,550 | 10,900 |
| 2015/09/28 | 1 -> 2.00 分割 | ||||
| 2015/09/25 | 3,200 | 3,240 | 3,050 | 3,120 | 8,000 |
| 2015/09/24 | 3,400 | 3,490 | 3,270 | 3,270 | 8,300 |
| 2015/09/18 | 3,720 | 3,720 | 3,515 | 3,520 | 8,900 |
| 2015/09/17 | 3,890 | 4,070 | 3,465 | 3,720 | 79,400 |
| 2015/09/16 | 3,220 | 3,820 | 3,210 | 3,820 | 54,700 |
| 2015/09/15 | 3,020 | 3,125 | 3,015 | 3,120 | 7,000 |
| 2015/09/14 | 3,120 | 3,155 | 3,005 | 3,010 | 5,900 |
| 2015/09/11 | 3,030 | 3,195 | 3,030 | 3,170 | 6,600 |
| 2015/09/10 | 3,000 | 3,030 | 2,920 | 3,030 | 7,300 |
| 2015/09/09 | 3,000 | 3,080 | 2,960 | 3,080 | 10,100 |
| 2015/09/08 | 2,981 | 3,000 | 2,877 | 2,882 | 5,900 |
| 2015/09/07 | 2,985 | 3,095 | 2,912 | 3,030 | 5,000 |
| 2015/09/04 | 3,430 | 3,430 | 2,955 | 3,055 | 11,600 |
| 2015/09/03 | 3,460 | 3,490 | 3,315 | 3,320 | 7,000 |
| 2015/09/02 | 3,275 | 3,345 | 3,120 | 3,250 | 8,100 |
| 2015/09/01 | 3,755 | 3,775 | 3,380 | 3,400 | 9,300 |
| 2015/08/31 | 3,580 | 3,685 | 3,435 | 3,685 | 8,600 |
| 2015/08/28 | 3,585 | 3,630 | 3,545 | 3,575 | 12,000 |
| 2015/08/27 | 3,580 | 3,775 | 3,515 | 3,515 | 13,900 |
| 2015/08/26 | 3,575 | 3,575 | 3,355 | 3,550 | 9,100 |
| 2015/08/25 | 3,285 | 3,760 | 2,980 | 3,435 | 29,100 |
| 2015/08/24 | 3,995 | 4,055 | 3,575 | 3,575 | 37,600 |
| 2015/08/21 | 4,300 | 4,380 | 4,190 | 4,275 | 22,200 |
| 2015/08/20 | 4,750 | 4,750 | 4,580 | 4,650 | 8,700 |
| 2015/08/19 | 4,800 | 4,920 | 4,750 | 4,775 | 9,500 |
| 2015/08/18 | 4,810 | 4,850 | 4,660 | 4,775 | 26,000 |
| 2015/08/17 | 5,430 | 5,660 | 5,010 | 5,050 | 55,200 |
| 2015/08/14 | 4,925 | 5,350 | 4,800 | 5,350 | 83,400 |
| 2015/08/13 | 4,695 | 4,745 | 4,540 | 4,645 | 21,300 |
| 2015/08/12 | 4,995 | 5,000 | 4,760 | 4,835 | 7,700 |
| 2015/08/11 | 5,010 | 5,100 | 4,930 | 4,945 | 14,000 |
| 2015/08/10 | 5,250 | 5,440 | 5,010 | 5,050 | 16,700 |
| 2015/08/07 | 5,480 | 5,550 | 5,430 | 5,450 | 12,100 |
| 2015/08/06 | 5,860 | 5,890 | 5,700 | 5,700 | 4,500 |
| 2015/08/05 | 5,850 | 5,850 | 5,550 | 5,790 | 13,000 |
| 2015/08/04 | 6,030 | 6,060 | 5,980 | 5,980 | 7,600 |
| 2015/08/03 | 6,080 | 6,190 | 6,020 | 6,050 | 5,400 |
| 2015/07/31 | 6,290 | 6,290 | 6,100 | 6,150 | 3,900 |
| 2015/07/30 | 6,060 | 6,290 | 6,020 | 6,250 | 5,500 |
| 2015/07/29 | 6,230 | 6,240 | 6,050 | 6,090 | 4,800 |
| 2015/07/28 | 6,040 | 6,300 | 5,950 | 6,260 | 8,100 |
| 2015/07/27 | 6,310 | 6,310 | 6,050 | 6,080 | 15,300 |
| 2015/07/24 | 6,500 | 6,500 | 6,350 | 6,450 | 13,500 |
| 2015/07/23 | 6,700 | 7,100 | 6,520 | 6,620 | 39,800 |
| 2015/07/22 | 6,800 | 6,800 | 6,500 | 6,740 | 17,100 |
| 2015/07/21 | 7,020 | 7,020 | 6,690 | 6,810 | 27,400 |
| 2015/07/17 | 6,330 | 7,170 | 6,330 | 6,920 | 138,200 |
| 2015/07/16 | 6,210 | 6,310 | 6,110 | 6,290 | 22,600 |
| 2015/07/15 | 5,980 | 6,120 | 5,950 | 6,070 | 12,900 |
| 2015/07/14 | 5,940 | 6,200 | 5,820 | 5,880 | 35,800 |
| 2015/07/13 | 6,150 | 6,250 | 5,770 | 5,840 | 20,800 |
| 2015/07/10 | 6,490 | 6,550 | 6,100 | 6,120 | 16,000 |
| 2015/07/09 | 6,040 | 6,480 | 5,710 | 6,480 | 20,200 |
| 2015/07/08 | 6,780 | 7,200 | 6,260 | 6,410 | 49,100 |
| 2015/07/07 | 6,720 | 7,000 | 6,560 | 6,680 | 41,700 |
| 2015/07/06 | 6,620 | 6,700 | 6,560 | 6,560 | 15,800 |
| 2015/07/03 | 7,250 | 7,250 | 6,500 | 6,820 | 52,500 |
| 2015/07/02 | 6,430 | 7,280 | 6,360 | 7,100 | 123,800 |
| 2015/07/01 | 6,530 | 6,590 | 6,070 | 6,300 | 42,300 |
| 2015/06/30 | 6,800 | 6,800 | 6,500 | 6,550 | 33,400 |
| 2015/06/29 | 6,440 | 6,710 | 6,440 | 6,500 | 64,400 |
| 2015/06/26 | 6,620 | 7,350 | 6,600 | 7,090 | 103,800 |
| 2015/06/25 | 7,260 | 7,400 | 6,690 | 6,840 | 116,400 |
| 2015/06/24 | 7,860 | 8,180 | 7,180 | 7,410 | 178,900 |
| 2015/06/23 | 9,130 | 9,140 | 8,000 | 8,150 | 344,700 |
| 2015/06/22 | 8,580 | 9,430 | 8,540 | 9,150 | 931,800 |
| 2015/06/19 | 8,130 | 8,930 | 7,990 | 8,470 | 741,900 |
| 2015/06/18 | 8,550 | 9,170 | 7,550 | 7,990 | 1,738,700 |
| 2015/06/17 | 7,030 | 8,530 | 7,000 | 8,100 | 718,300 |