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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,633 | 1,637 | 1,598 | 1,630 | 3,700 |
| 2016/12/29 | 1,635 | 1,635 | 1,595 | 1,606 | 2,600 |
| 2016/12/28 | 1,578 | 1,636 | 1,578 | 1,634 | 5,600 |
| 2016/12/27 | 1,595 | 1,595 | 1,550 | 1,562 | 8,900 |
| 2016/12/26 | 1,571 | 1,599 | 1,552 | 1,576 | 6,900 |
| 2016/12/22 | 1,590 | 1,600 | 1,517 | 1,572 | 12,300 |
| 2016/12/21 | 1,634 | 1,634 | 1,610 | 1,610 | 3,400 |
| 2016/12/20 | 1,675 | 1,676 | 1,620 | 1,623 | 3,300 |
| 2016/12/19 | 1,660 | 1,743 | 1,620 | 1,675 | 55,800 |
| 2016/12/16 | 1,600 | 1,641 | 1,585 | 1,620 | 9,800 |
| 2016/12/15 | 1,639 | 1,642 | 1,583 | 1,598 | 9,200 |
| 2016/12/14 | 1,522 | 1,645 | 1,522 | 1,598 | 20,500 |
| 2016/12/13 | 1,505 | 1,558 | 1,505 | 1,530 | 4,100 |
| 2016/12/12 | 1,500 | 1,516 | 1,499 | 1,504 | 38,500 |
| 2016/12/09 | 1,502 | 1,518 | 1,499 | 1,500 | 2,600 |
| 2016/12/08 | 1,531 | 1,532 | 1,500 | 1,502 | 7,600 |
| 2016/12/07 | 1,544 | 1,550 | 1,535 | 1,537 | 2,000 |
| 2016/12/06 | 1,550 | 1,552 | 1,545 | 1,547 | 4,900 |
| 2016/12/05 | 1,577 | 1,577 | 1,550 | 1,550 | 2,300 |
| 2016/12/02 | 1,608 | 1,610 | 1,525 | 1,537 | 9,600 |
| 2016/12/01 | 1,646 | 1,646 | 1,607 | 1,608 | 4,900 |
| 2016/11/30 | 1,633 | 1,646 | 1,601 | 1,609 | 15,700 |
| 2016/11/29 | 1,699 | 1,702 | 1,608 | 1,633 | 26,400 |
| 2016/11/28 | 1,500 | 1,850 | 1,497 | 1,674 | 126,800 |
| 2016/11/25 | 1,500 | 1,508 | 1,500 | 1,502 | 600 |
| 2016/11/24 | 1,500 | 1,501 | 1,500 | 1,500 | 1,400 |
| 2016/11/22 | 1,501 | 1,507 | 1,481 | 1,495 | 7,700 |
| 2016/11/21 | 1,501 | 1,511 | 1,501 | 1,511 | 600 |
| 2016/11/18 | 1,516 | 1,525 | 1,480 | 1,515 | 1,000 |
| 2016/11/17 | 1,500 | 1,538 | 1,499 | 1,516 | 8,900 |
| 2016/11/16 | 1,520 | 1,520 | 1,460 | 1,499 | 14,500 |
| 2016/11/15 | 1,565 | 1,565 | 1,511 | 1,516 | 4,500 |
| 2016/11/14 | 1,560 | 1,586 | 1,560 | 1,579 | 2,300 |
| 2016/11/11 | 1,563 | 1,575 | 1,563 | 1,568 | 2,800 |
| 2016/11/10 | 1,565 | 1,585 | 1,552 | 1,570 | 2,000 |
| 2016/11/09 | 1,577 | 1,597 | 1,460 | 1,512 | 6,200 |
| 2016/11/08 | 1,599 | 1,601 | 1,599 | 1,601 | 2,300 |
| 2016/11/07 | 1,607 | 1,608 | 1,602 | 1,604 | 3,400 |
| 2016/11/04 | 1,620 | 1,620 | 1,605 | 1,606 | 4,700 |
| 2016/11/02 | 1,616 | 1,670 | 1,614 | 1,620 | 6,700 |
| 2016/11/01 | 1,618 | 1,618 | 1,613 | 1,617 | 3,600 |
| 2016/10/31 | 1,661 | 1,661 | 1,625 | 1,625 | 1,900 |
| 2016/10/28 | 1,620 | 1,633 | 1,615 | 1,621 | 1,800 |
| 2016/10/27 | 1,614 | 1,614 | 1,611 | 1,611 | 700 |
| 2016/10/26 | 1,607 | 1,629 | 1,607 | 1,629 | 2,300 |
| 2016/10/25 | 1,645 | 1,665 | 1,605 | 1,625 | 6,300 |
| 2016/10/24 | 1,606 | 1,623 | 1,600 | 1,605 | 3,800 |
| 2016/10/21 | 1,607 | 1,614 | 1,605 | 1,606 | 1,900 |
| 2016/10/20 | 1,612 | 1,618 | 1,612 | 1,616 | 1,100 |
| 2016/10/19 | 1,614 | 1,615 | 1,612 | 1,612 | 1,900 |
| 2016/10/18 | 1,598 | 1,646 | 1,596 | 1,609 | 4,100 |
| 2016/10/17 | 1,591 | 1,610 | 1,591 | 1,610 | 2,000 |
| 2016/10/14 | 1,601 | 1,608 | 1,590 | 1,608 | 1,600 |
| 2016/10/13 | 1,611 | 1,619 | 1,605 | 1,605 | 1,600 |
| 2016/10/12 | 1,614 | 1,625 | 1,605 | 1,618 | 3,400 |
| 2016/10/11 | 1,623 | 1,659 | 1,623 | 1,629 | 4,200 |
| 2016/10/07 | 1,690 | 1,690 | 1,625 | 1,642 | 3,900 |
| 2016/10/06 | 1,624 | 1,639 | 1,623 | 1,623 | 1,700 |
| 2016/10/05 | 1,629 | 1,734 | 1,623 | 1,623 | 19,800 |
| 2016/10/04 | 1,606 | 1,619 | 1,592 | 1,619 | 3,500 |
| 2016/10/03 | 1,590 | 1,604 | 1,580 | 1,601 | 3,400 |
| 2016/09/30 | 1,609 | 1,609 | 1,586 | 1,592 | 1,900 |
| 2016/09/29 | 1,631 | 1,631 | 1,590 | 1,591 | 1,700 |
| 2016/09/28 | 1,597 | 1,609 | 1,590 | 1,591 | 2,500 |
| 2016/09/27 | 1,610 | 1,610 | 1,585 | 1,607 | 2,900 |
| 2016/09/26 | 1,590 | 1,621 | 1,590 | 1,610 | 14,300 |
| 2016/09/23 | 1,600 | 1,605 | 1,584 | 1,584 | 3,200 |
| 2016/09/21 | 1,612 | 1,612 | 1,594 | 1,600 | 1,600 |
| 2016/09/20 | 1,625 | 1,650 | 1,611 | 1,611 | 1,600 |
| 2016/09/16 | 1,625 | 1,625 | 1,605 | 1,625 | 1,500 |
| 2016/09/15 | 1,598 | 1,643 | 1,598 | 1,634 | 3,500 |
| 2016/09/14 | 1,598 | 1,600 | 1,573 | 1,599 | 4,500 |
| 2016/09/13 | 1,628 | 1,649 | 1,610 | 1,618 | 2,900 |
| 2016/09/12 | 1,611 | 1,613 | 1,594 | 1,605 | 2,600 |
| 2016/09/09 | 1,618 | 1,624 | 1,609 | 1,614 | 1,800 |
| 2016/09/08 | 1,643 | 1,652 | 1,600 | 1,624 | 6,200 |
| 2016/09/07 | 1,592 | 1,626 | 1,592 | 1,603 | 1,700 |
| 2016/09/06 | 1,586 | 1,619 | 1,584 | 1,601 | 2,500 |
| 2016/09/05 | 1,621 | 1,641 | 1,564 | 1,585 | 20,000 |
| 2016/09/02 | 1,636 | 1,644 | 1,617 | 1,617 | 2,200 |
| 2016/09/01 | 1,648 | 1,678 | 1,648 | 1,675 | 3,900 |
| 2016/08/31 | 1,628 | 1,680 | 1,622 | 1,658 | 8,300 |
| 2016/08/30 | 1,674 | 1,674 | 1,606 | 1,622 | 7,200 |
| 2016/08/29 | 1,505 | 1,772 | 1,505 | 1,700 | 44,800 |
| 2016/08/26 | 1,514 | 1,546 | 1,501 | 1,534 | 1,700 |
| 2016/08/25 | 1,523 | 1,533 | 1,514 | 1,514 | 1,200 |
| 2016/08/24 | 1,515 | 1,556 | 1,512 | 1,543 | 400 |
| 2016/08/23 | 1,510 | 1,535 | 1,507 | 1,516 | 1,300 |
| 2016/08/22 | 1,427 | 1,550 | 1,427 | 1,550 | 2,600 |
| 2016/08/19 | 1,462 | 1,473 | 1,434 | 1,447 | 3,600 |
| 2016/08/18 | 1,503 | 1,503 | 1,460 | 1,460 | 2,400 |
| 2016/08/17 | 1,520 | 1,552 | 1,511 | 1,524 | 5,000 |
| 2016/08/16 | 1,560 | 1,560 | 1,511 | 1,520 | 3,900 |
| 2016/08/15 | 1,619 | 1,619 | 1,556 | 1,563 | 8,000 |
| 2016/08/12 | 1,642 | 1,642 | 1,595 | 1,630 | 5,600 |
| 2016/08/10 | 1,620 | 1,620 | 1,531 | 1,602 | 8,100 |
| 2016/08/09 | 1,640 | 1,640 | 1,608 | 1,636 | 600 |
| 2016/08/08 | 1,658 | 1,658 | 1,605 | 1,642 | 3,900 |
| 2016/08/05 | 1,662 | 1,750 | 1,662 | 1,675 | 9,100 |
| 2016/08/04 | 1,622 | 1,654 | 1,620 | 1,636 | 2,100 |
| 2016/08/03 | 1,645 | 1,650 | 1,605 | 1,621 | 2,200 |
| 2016/08/02 | 1,635 | 1,648 | 1,620 | 1,627 | 2,000 |
| 2016/08/01 | 1,649 | 1,649 | 1,600 | 1,613 | 1,700 |
| 2016/07/29 | 1,666 | 1,666 | 1,586 | 1,609 | 3,200 |
| 2016/07/28 | 1,666 | 1,666 | 1,616 | 1,630 | 1,900 |
| 2016/07/27 | 1,616 | 1,649 | 1,616 | 1,629 | 1,300 |
| 2016/07/26 | 1,700 | 1,700 | 1,605 | 1,616 | 8,900 |
| 2016/07/25 | 1,615 | 1,673 | 1,615 | 1,672 | 3,400 |
| 2016/07/22 | 1,535 | 1,630 | 1,535 | 1,615 | 3,700 |
| 2016/07/21 | 1,592 | 1,592 | 1,512 | 1,581 | 6,700 |
| 2016/07/20 | 1,541 | 1,575 | 1,530 | 1,552 | 4,000 |
| 2016/07/19 | 1,585 | 1,585 | 1,530 | 1,533 | 7,400 |
| 2016/07/15 | 1,647 | 1,648 | 1,571 | 1,585 | 42,300 |
| 2016/07/14 | 1,670 | 1,694 | 1,642 | 1,642 | 5,400 |
| 2016/07/13 | 1,682 | 1,719 | 1,660 | 1,665 | 38,900 |
| 2016/07/12 | 1,726 | 1,740 | 1,650 | 1,682 | 3,500 |
| 2016/07/11 | 1,663 | 1,750 | 1,663 | 1,726 | 2,100 |
| 2016/07/08 | 1,725 | 1,745 | 1,646 | 1,653 | 4,600 |
| 2016/07/07 | 1,761 | 1,761 | 1,728 | 1,745 | 3,200 |
| 2016/07/06 | 1,780 | 1,794 | 1,760 | 1,777 | 3,900 |
| 2016/07/05 | 1,789 | 1,824 | 1,789 | 1,808 | 4,400 |
| 2016/07/04 | 1,707 | 1,769 | 1,707 | 1,768 | 5,000 |
| 2016/07/01 | 1,761 | 1,769 | 1,722 | 1,747 | 3,600 |
| 2016/06/30 | 1,710 | 1,768 | 1,710 | 1,736 | 4,200 |
| 2016/06/29 | 1,679 | 1,751 | 1,679 | 1,707 | 5,300 |
| 2016/06/28 | 1,569 | 1,640 | 1,569 | 1,627 | 3,500 |
| 2016/06/27 | 1,500 | 1,680 | 1,500 | 1,613 | 9,400 |
| 2016/06/24 | 1,780 | 1,817 | 1,501 | 1,540 | 28,200 |
| 2016/06/23 | 1,740 | 1,742 | 1,710 | 1,742 | 5,800 |
| 2016/06/22 | 1,803 | 1,810 | 1,750 | 1,750 | 5,800 |
| 2016/06/21 | 1,765 | 1,840 | 1,765 | 1,805 | 6,100 |
| 2016/06/20 | 1,780 | 1,838 | 1,730 | 1,796 | 14,900 |
| 2016/06/17 | 1,805 | 1,895 | 1,775 | 1,780 | 11,700 |
| 2016/06/16 | 1,935 | 1,945 | 1,741 | 1,770 | 18,400 |
| 2016/06/15 | 1,810 | 1,945 | 1,810 | 1,935 | 10,100 |
| 2016/06/14 | 1,960 | 1,960 | 1,810 | 1,810 | 66,400 |
| 2016/06/13 | 2,100 | 2,100 | 2,010 | 2,010 | 31,200 |
| 2016/06/10 | 2,047 | 2,145 | 2,004 | 2,125 | 29,300 |
| 2016/06/09 | 2,050 | 2,160 | 2,050 | 2,081 | 81,700 |
| 2016/06/08 | 1,940 | 2,020 | 1,869 | 2,010 | 77,100 |
| 2016/06/07 | 1,840 | 1,910 | 1,772 | 1,910 | 38,500 |
| 2016/06/06 | 1,833 | 1,973 | 1,768 | 1,800 | 74,100 |
| 2016/06/03 | 1,653 | 1,920 | 1,653 | 1,853 | 133,200 |
| 2016/06/02 | 1,660 | 1,688 | 1,656 | 1,671 | 10,400 |
| 2016/06/01 | 1,690 | 1,734 | 1,669 | 1,669 | 14,200 |
| 2016/05/31 | 1,775 | 1,777 | 1,724 | 1,724 | 4,900 |
| 2016/05/30 | 1,710 | 1,769 | 1,710 | 1,761 | 15,400 |
| 2016/05/27 | 1,650 | 1,720 | 1,646 | 1,701 | 12,200 |
| 2016/05/26 | 1,722 | 1,730 | 1,665 | 1,671 | 12,400 |
| 2016/05/25 | 1,715 | 1,750 | 1,706 | 1,722 | 11,400 |
| 2016/05/24 | 1,748 | 1,778 | 1,721 | 1,722 | 23,900 |
| 2016/05/23 | 1,668 | 1,749 | 1,645 | 1,748 | 28,800 |
| 2016/05/20 | 1,646 | 1,675 | 1,613 | 1,643 | 21,100 |
| 2016/05/19 | 1,640 | 1,669 | 1,611 | 1,620 | 21,300 |
| 2016/05/18 | 1,800 | 1,820 | 1,620 | 1,680 | 65,700 |
| 2016/05/17 | 1,630 | 1,750 | 1,600 | 1,741 | 27,300 |
| 2016/05/16 | 1,700 | 1,846 | 1,638 | 1,639 | 104,000 |
| 2016/05/13 | 1,605 | 1,651 | 1,564 | 1,621 | 16,300 |
| 2016/05/12 | 1,574 | 1,690 | 1,574 | 1,640 | 51,300 |
| 2016/05/11 | 1,567 | 1,574 | 1,515 | 1,574 | 10,500 |
| 2016/05/10 | 1,645 | 1,645 | 1,558 | 1,570 | 16,500 |
| 2016/05/09 | 1,512 | 1,545 | 1,512 | 1,521 | 8,700 |
| 2016/05/06 | 1,365 | 1,476 | 1,365 | 1,476 | 8,400 |
| 2016/05/02 | 1,420 | 1,420 | 1,360 | 1,376 | 7,900 |
| 2016/04/28 | 1,526 | 1,526 | 1,424 | 1,443 | 13,600 |
| 2016/04/27 | 1,537 | 1,544 | 1,511 | 1,524 | 5,000 |
| 2016/04/26 | 1,559 | 1,577 | 1,510 | 1,510 | 19,900 |
| 2016/04/25 | 1,564 | 1,587 | 1,559 | 1,559 | 8,100 |
| 2016/04/22 | 1,580 | 1,580 | 1,548 | 1,565 | 9,300 |
| 2016/04/21 | 1,595 | 1,595 | 1,561 | 1,571 | 17,500 |
| 2016/04/20 | 1,580 | 1,595 | 1,512 | 1,585 | 28,200 |
| 2016/04/19 | 1,547 | 1,580 | 1,510 | 1,547 | 13,100 |
| 2016/04/18 | 1,486 | 1,514 | 1,455 | 1,514 | 9,200 |
| 2016/04/15 | 1,462 | 1,540 | 1,460 | 1,486 | 15,600 |
| 2016/04/14 | 1,500 | 1,560 | 1,470 | 1,540 | 24,000 |
| 2016/04/13 | 1,484 | 1,550 | 1,460 | 1,482 | 53,200 |
| 2016/04/12 | 1,810 | 1,890 | 1,512 | 1,564 | 277,100 |
| 2016/04/11 | 1,310 | 1,610 | 1,170 | 1,610 | 22,300 |
| 2016/04/08 | 1,132 | 1,320 | 1,132 | 1,310 | 12,600 |
| 2016/04/07 | 1,150 | 1,161 | 1,135 | 1,141 | 3,300 |
| 2016/04/06 | 1,155 | 1,200 | 1,135 | 1,150 | 6,300 |
| 2016/04/05 | 1,255 | 1,255 | 1,159 | 1,159 | 6,500 |
| 2016/04/04 | 1,255 | 1,294 | 1,251 | 1,278 | 6,300 |
| 2016/04/01 | 1,343 | 1,343 | 1,264 | 1,304 | 7,600 |
| 2016/03/31 | 1,332 | 1,332 | 1,300 | 1,329 | 2,500 |
| 2016/03/30 | 1,340 | 1,340 | 1,301 | 1,332 | 2,900 |
| 2016/03/29 | 1,302 | 1,347 | 1,291 | 1,339 | 6,000 |
| 2016/03/28 | 1,260 | 1,290 | 1,250 | 1,272 | 2,500 |
| 2016/03/25 | 1,290 | 1,291 | 1,251 | 1,265 | 5,400 |
| 2016/03/24 | 1,273 | 1,298 | 1,273 | 1,290 | 3,800 |
| 2016/03/23 | 1,339 | 1,339 | 1,265 | 1,273 | 6,000 |
| 2016/03/22 | 1,332 | 1,339 | 1,300 | 1,309 | 8,200 |
| 2016/03/18 | 1,350 | 1,359 | 1,321 | 1,340 | 4,600 |
| 2016/03/17 | 1,396 | 1,398 | 1,333 | 1,365 | 8,000 |
| 2016/03/16 | 1,370 | 1,385 | 1,351 | 1,381 | 4,500 |
| 2016/03/15 | 1,385 | 1,385 | 1,328 | 1,370 | 8,700 |
| 2016/03/14 | 1,404 | 1,408 | 1,380 | 1,385 | 6,300 |
| 2016/03/11 | 1,410 | 1,414 | 1,360 | 1,374 | 12,000 |
| 2016/03/10 | 1,450 | 1,456 | 1,355 | 1,380 | 29,800 |
| 2016/03/09 | 1,384 | 1,449 | 1,371 | 1,430 | 11,800 |
| 2016/03/08 | 1,338 | 1,418 | 1,338 | 1,414 | 33,600 |
| 2016/03/07 | 1,350 | 1,369 | 1,316 | 1,320 | 9,400 |
| 2016/03/04 | 1,400 | 1,403 | 1,305 | 1,342 | 23,800 |
| 2016/03/03 | 1,415 | 1,450 | 1,365 | 1,397 | 19,400 |
| 2016/03/02 | 1,450 | 1,498 | 1,405 | 1,437 | 24,400 |
| 2016/03/01 | 1,379 | 1,484 | 1,350 | 1,400 | 89,300 |
| 2016/02/29 | 1,294 | 1,344 | 1,274 | 1,299 | 17,600 |
| 2016/02/26 | 1,265 | 1,292 | 1,250 | 1,264 | 29,400 |
| 2016/02/25 | 1,321 | 1,336 | 1,292 | 1,292 | 39,200 |
| 2016/02/24 | 1,420 | 1,490 | 1,313 | 1,351 | 83,200 |
| 2016/02/23 | 1,649 | 1,800 | 1,458 | 1,510 | 308,200 |
| 2016/02/22 | 1,703 | 1,703 | 1,703 | 1,703 | 14,700 |
| 2016/02/19 | 1,403 | 1,403 | 1,403 | 1,403 | 6,000 |
| 2016/02/18 | 956 | 1,103 | 956 | 1,103 | 13,600 |
| 2016/02/17 | 949 | 969 | 945 | 953 | 12,100 |
| 2016/02/16 | 963 | 980 | 946 | 979 | 9,000 |
| 2016/02/15 | 986 | 986 | 910 | 940 | 19,700 |
| 2016/02/12 | 1,010 | 1,020 | 900 | 900 | 19,700 |
| 2016/02/10 | 1,162 | 1,210 | 1,016 | 1,130 | 9,600 |
| 2016/02/09 | 1,206 | 1,208 | 1,150 | 1,162 | 5,200 |
| 2016/02/08 | 1,200 | 1,280 | 1,170 | 1,271 | 4,600 |
| 2016/02/05 | 1,205 | 1,220 | 1,184 | 1,210 | 4,900 |
| 2016/02/04 | 1,240 | 1,261 | 1,230 | 1,232 | 4,200 |
| 2016/02/03 | 1,280 | 1,295 | 1,260 | 1,269 | 5,700 |
| 2016/02/02 | 1,310 | 1,325 | 1,285 | 1,303 | 5,700 |
| 2016/02/01 | 1,300 | 1,380 | 1,300 | 1,350 | 13,200 |
| 2016/01/29 | 1,302 | 1,317 | 1,242 | 1,300 | 8,400 |
| 2016/01/28 | 1,257 | 1,305 | 1,242 | 1,272 | 5,300 |
| 2016/01/27 | 1,292 | 1,310 | 1,274 | 1,287 | 5,900 |
| 2016/01/26 | 1,221 | 1,269 | 1,221 | 1,262 | 6,000 |
| 2016/01/25 | 1,270 | 1,304 | 1,189 | 1,300 | 8,500 |
| 2016/01/22 | 1,275 | 1,275 | 1,153 | 1,180 | 17,100 |
| 2016/01/21 | 1,175 | 1,235 | 1,120 | 1,120 | 15,200 |
| 2016/01/20 | 1,384 | 1,390 | 1,205 | 1,205 | 8,100 |
| 2016/01/19 | 1,300 | 1,385 | 1,300 | 1,381 | 10,200 |
| 2016/01/18 | 1,200 | 1,301 | 1,180 | 1,290 | 15,700 |
| 2016/01/15 | 1,471 | 1,484 | 1,380 | 1,380 | 13,000 |
| 2016/01/14 | 1,502 | 1,517 | 1,407 | 1,422 | 13,600 |
| 2016/01/13 | 1,564 | 1,564 | 1,510 | 1,523 | 8,700 |
| 2016/01/12 | 1,593 | 1,593 | 1,500 | 1,564 | 11,200 |
| 2016/01/08 | 1,602 | 1,627 | 1,588 | 1,619 | 6,100 |
| 2016/01/07 | 1,650 | 1,650 | 1,604 | 1,621 | 6,100 |
| 2016/01/06 | 1,630 | 1,710 | 1,630 | 1,670 | 17,700 |
| 2016/01/05 | 1,592 | 1,628 | 1,582 | 1,621 | 6,300 |
| 2016/01/04 | 1,684 | 1,695 | 1,579 | 1,607 | 16,300 |