2175 (株)エス・エム・エスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,296	1,302	1,267	1,285	141,000	642.50
2014-12-29	1,339	1,340	1,283	1,300	174,800	650
2014-12-26	1,325	1,336	1,297	1,328	152,600	664
2014-12-25	2,700	2,700	2,601	2,620	118,200	655
2014-12-24	2,693	2,707	2,666	2,683	84,400	670.75
2014-12-22	2,701	2,710	2,633	2,655	96,300	663.75
2014-12-19	2,669	2,765	2,650	2,743	388,700	685.75
2014-12-18	2,632	2,647	2,610	2,637	185,200	659.25
2014-12-17	2,561	2,635	2,560	2,582	171,200	645.50
2014-12-16	2,570	2,587	2,536	2,556	84,700	639
2014-12-15	2,540	2,630	2,540	2,597	96,700	649.25
2014-12-12	2,565	2,610	2,537	2,539	164,700	634.75
2014-12-11	2,543	2,607	2,543	2,585	112,400	646.25
2014-12-10	2,625	2,634	2,564	2,593	164,200	648.25
2014-12-09	2,640	2,727	2,627	2,656	252,400	664
2014-12-08	2,635	2,692	2,610	2,640	128,200	660
2014-12-05	2,540	2,610	2,531	2,605	95,500	651.25
2014-12-04	2,628	2,637	2,541	2,546	130,800	636.50
2014-12-03	2,725	2,739	2,631	2,637	124,900	659.25
2014-12-02	2,650	2,724	2,627	2,723	204,900	680.75
2014-12-01	2,611	2,644	2,560	2,638	108,000	659.50
2014-11-28	2,495	2,619	2,490	2,603	230,100	650.75
2014-11-27	2,515	2,522	2,455	2,467	201,400	616.75
2014-11-26	2,520	2,540	2,517	2,519	107,100	629.75
2014-11-25	2,565	2,577	2,512	2,520	197,100	630
2014-11-21	2,549	2,564	2,500	2,554	166,800	638.50
2014-11-20	2,600	2,658	2,515	2,540	555,900	635
2014-11-19	2,519	2,520	2,435	2,443	135,500	610.75
2014-11-18	2,463	2,509	2,423	2,506	91,700	626.50
2014-11-17	2,481	2,496	2,411	2,417	104,700	604.25
2014-11-14	2,553	2,556	2,471	2,486	153,300	621.50
2014-11-13	2,575	2,595	2,537	2,552	89,000	638
2014-11-12	2,635	2,648	2,575	2,582	111,800	645.50
2014-11-11	2,672	2,672	2,610	2,628	68,100	657
2014-11-10	2,656	2,708	2,631	2,639	86,300	659.75
2014-11-07	2,620	2,660	2,602	2,656	135,300	664
2014-11-06	2,662	2,687	2,590	2,596	229,000	649
2014-11-05	2,762	2,779	2,676	2,701	198,100	675.25
2014-11-04	2,615	3,050	2,600	2,761	664,200	690.25
2014-10-31	3,150	3,225	3,000	3,175	114,100	793.75
2014-10-30	3,060	3,210	3,045	3,155	121,800	788.75
2014-10-29	3,010	3,100	3,010	3,055	117,200	763.75
2014-10-28	2,957	3,020	2,952	3,000	47,300	750
2014-10-27	2,950	3,015	2,881	2,977	95,200	744.25
2014-10-24	2,811	2,945	2,800	2,926	110,300	731.50
2014-10-23	2,799	2,852	2,785	2,815	73,500	703.75
2014-10-22	2,740	2,800	2,717	2,799	67,600	699.75
2014-10-21	2,729	2,737	2,653	2,693	45,500	673.25
2014-10-20	2,700	2,725	2,670	2,724	60,200	681
2014-10-17	2,642	2,667	2,609	2,641	63,100	660.25
2014-10-16	2,650	2,677	2,602	2,612	53,800	653
2014-10-15	2,632	2,749	2,616	2,736	70,600	684
2014-10-14	2,650	2,699	2,604	2,632	80,300	658
2014-10-10	2,610	2,723	2,597	2,719	81,700	679.75
2014-10-09	2,707	2,734	2,651	2,656	50,600	664
2014-10-08	2,640	2,745	2,625	2,724	59,200	681
2014-10-07	2,761	2,761	2,660	2,662	40,300	665.50
2014-10-06	2,720	2,756	2,675	2,740	77,600	685
2014-10-03	2,650	2,707	2,650	2,700	40,400	675
2014-10-02	2,645	2,684	2,636	2,640	75,400	660
2014-10-01	2,840	2,840	2,728	2,734	81,100	683.50
2014-09-30	2,844	2,844	2,807	2,816	44,000	704
2014-09-29	2,868	2,868	2,801	2,804	43,800	701
2014-09-26	2,815	2,863	2,798	2,863	64,200	715.75
2014-09-25	2,773	2,825	2,753	2,825	89,400	706.25
2014-09-24	2,751	2,780	2,709	2,723	82,600	680.75
2014-09-22	2,801	2,820	2,731	2,802	89,400	700.50
2014-09-19	2,740	2,837	2,709	2,837	187,100	709.25
2014-09-18	2,670	2,770	2,651	2,727	241,900	681.75
2014-09-17	2,540	2,565	2,531	2,544	21,800	636
2014-09-16	2,580	2,591	2,534	2,544	43,600	636
2014-09-12	2,582	2,609	2,564	2,570	52,800	642.50
2014-09-11	2,600	2,621	2,550	2,601	38,000	650.25
2014-09-10	2,600	2,626	2,573	2,614	66,800	653.50
2014-09-09	2,607	2,626	2,600	2,605	23,400	651.25
2014-09-08	2,641	2,641	2,595	2,626	32,200	656.50
2014-09-05	2,667	2,692	2,590	2,641	88,500	660.25
2014-09-04	2,661	2,715	2,657	2,660	32,300	665
2014-09-03	2,663	2,708	2,658	2,682	59,700	670.50
2014-09-02	2,674	2,708	2,655	2,667	31,200	666.75
2014-09-01	2,690	2,727	2,660	2,674	38,900	668.50
2014-08-29	2,651	2,701	2,651	2,692	37,000	673
2014-08-28	2,700	2,724	2,675	2,686	66,800	671.50
2014-08-27	2,765	2,783	2,720	2,730	46,500	682.50
2014-08-26	2,821	2,825	2,762	2,765	63,800	691.25
2014-08-25	2,730	2,816	2,730	2,811	81,600	702.75
2014-08-22	2,725	2,766	2,714	2,726	79,300	681.50
2014-08-21	2,777	2,778	2,684	2,725	167,100	681.25
2014-08-20	2,770	2,798	2,722	2,777	120,400	694.25
2014-08-19	2,668	2,774	2,659	2,764	119,700	691
2014-08-18	2,601	2,654	2,591	2,640	71,400	660
2014-08-15	2,621	2,640	2,586	2,609	91,300	652.25
2014-08-14	2,664	2,687	2,621	2,639	90,200	659.75
2014-08-13	2,667	2,709	2,602	2,648	112,900	662
2014-08-12	2,745	2,747	2,682	2,705	147,500	676.25
2014-08-11	2,640	2,744	2,602	2,721	88,300	680.25
2014-08-08	2,622	2,662	2,568	2,644	124,500	661
2014-08-07	2,636	2,672	2,590	2,659	156,600	664.75
2014-08-06	2,623	2,714	2,621	2,686	96,400	671.50
2014-08-05	2,654	2,703	2,634	2,638	86,800	659.50
2014-08-04	2,641	2,747	2,550	2,704	215,000	676
2014-08-01	2,595	2,848	2,537	2,686	488,900	671.50
2014-07-31	2,600	2,600	2,481	2,523	162,300	630.75
2014-07-30	2,647	2,647	2,571	2,580	142,100	645
2014-07-29	2,662	2,672	2,630	2,662	63,600	665.50
2014-07-28	2,681	2,703	2,651	2,672	53,600	668
2014-07-25	2,691	2,700	2,681	2,697	36,400	674.25
2014-07-24	2,682	2,700	2,681	2,691	44,800	672.75
2014-07-23	2,700	2,710	2,674	2,682	74,100	670.50
2014-07-22	2,659	2,702	2,656	2,700	71,400	675
2014-07-18	2,685	2,706	2,650	2,672	87,800	668
2014-07-17	2,700	2,720	2,686	2,696	169,500	674
2014-07-16	2,703	2,787	2,680	2,770	228,500	692.50
2014-07-15	2,743	2,770	2,691	2,734	204,100	683.50
2014-07-14	2,809	2,850	2,732	2,783	104,600	695.75
2014-07-11	2,837	2,858	2,791	2,819	66,700	704.75
2014-07-10	2,945	2,949	2,821	2,887	80,600	721.75
2014-07-09	2,955	3,010	2,920	2,959	93,600	739.75
2014-07-08	2,971	3,015	2,956	3,005	65,800	751.25
2014-07-07	3,035	3,035	2,933	2,952	75,900	738
2014-07-04	3,085	3,085	3,020	3,030	43,300	757.50
2014-07-03	3,115	3,150	3,030	3,045	96,000	761.25
2014-07-02	2,977	3,115	2,961	3,100	134,800	775
2014-07-01	3,005	3,060	2,991	2,999	189,000	749.75
2014-06-30	2,939	3,045	2,891	3,005	100,500	751.25
2014-06-27	2,950	2,997	2,858	2,901	119,000	725.25
2014-06-26	2,940	3,010	2,900	2,986	97,900	746.50
2014-06-25	3,055	3,055	2,906	2,926	121,800	731.50
2014-06-24	2,847	3,060	2,841	3,030	286,000	757.50
2014-06-23	2,750	2,849	2,745	2,847	139,100	711.75
2014-06-20	2,810	2,810	2,724	2,745	143,800	686.25
2014-06-19	2,840	2,860	2,761	2,812	124,600	703
2014-06-18	2,765	2,848	2,747	2,844	125,700	711
2014-06-17	2,708	2,788	2,679	2,783	102,900	695.75
2014-06-16	2,730	2,769	2,696	2,709	86,600	677.25
2014-06-13	2,600	2,749	2,598	2,730	112,700	682.50
2014-06-12	2,666	2,681	2,624	2,657	64,100	664.25
2014-06-11	2,701	2,767	2,652	2,680	129,300	670
2014-06-10	2,829	2,844	2,722	2,733	197,900	683.25
2014-06-09	2,909	3,080	2,821	2,879	277,700	719.75
2014-06-06	2,746	2,914	2,721	2,912	194,900	728
2014-06-05	2,717	2,766	2,701	2,759	153,100	689.75
2014-06-04	2,625	2,720	2,615	2,700	193,600	675
2014-06-03	2,590	2,638	2,581	2,615	225,300	653.75
2014-06-02	2,595	2,600	2,518	2,570	143,500	642.50
2014-05-30	2,436	2,564	2,436	2,564	160,900	641
2014-05-29	2,387	2,470	2,387	2,461	110,300	615.25
2014-05-28	2,313	2,444	2,313	2,425	141,800	606.25
2014-05-27	2,300	2,375	2,300	2,344	108,500	586
2014-05-26	2,263	2,310	2,263	2,297	60,700	574.25
2014-05-23	2,240	2,271	2,210	2,263	88,100	565.75
2014-05-22	2,150	2,238	2,145	2,234	153,400	558.50
2014-05-21	2,166	2,177	2,079	2,124	109,100	531
2014-05-20	2,164	2,217	2,139	2,211	99,600	552.75
2014-05-19	2,225	2,248	2,187	2,214	253,000	553.50
2014-05-16	2,190	2,258	2,183	2,253	223,600	563.25
2014-05-15	2,147	2,164	2,123	2,160	95,500	540
2014-05-14	2,140	2,213	2,111	2,191	102,000	547.75
2014-05-13	2,102	2,143	2,102	2,128	69,600	532
2014-05-12	2,141	2,200	2,073	2,102	111,200	525.50
2014-05-09	2,100	2,131	2,085	2,125	87,200	531.25
2014-05-08	2,149	2,158	2,110	2,122	99,000	530.50
2014-05-07	2,145	2,150	2,035	2,128	148,700	532
2014-05-02	2,165	2,240	2,159	2,195	123,600	548.75
2014-05-01	2,150	2,210	2,124	2,200	136,200	550
2014-04-30	2,150	2,200	2,120	2,181	238,600	545.25
2014-04-28	2,031	2,214	2,000	2,180	560,100	545
2014-04-25	1,983	2,020	1,970	1,991	161,600	497.75
2014-04-24	1,950	1,980	1,950	1,973	79,500	493.25
2014-04-23	1,942	1,978	1,929	1,975	99,000	493.75
2014-04-22	1,980	1,990	1,936	1,957	123,000	489.25
2014-04-21	1,959	1,984	1,942	1,970	127,700	492.50
2014-04-18	1,942	1,967	1,937	1,961	112,800	490.25
2014-04-17	1,924	1,959	1,915	1,937	206,800	484.25
2014-04-16	1,846	1,909	1,831	1,909	134,900	477.25
2014-04-15	1,840	1,854	1,820	1,831	133,800	457.75
2014-04-14	1,773	1,836	1,772	1,811	138,500	452.75
2014-04-11	1,786	1,823	1,760	1,794	116,000	448.50
2014-04-10	1,847	1,899	1,818	1,826	123,700	456.50
2014-04-09	1,802	1,847	1,792	1,818	130,300	454.50
2014-04-08	1,840	1,853	1,805	1,810	165,800	452.50
2014-04-07	1,881	1,881	1,845	1,866	206,100	466.50
2014-04-04	1,934	1,934	1,865	1,894	270,100	473.50
2014-04-03	2,045	2,063	1,935	1,943	295,300	485.75
2014-04-02	2,020	2,086	2,019	2,041	174,000	510.25
2014-04-01	2,050	2,120	1,988	2,024	225,800	506
2014-03-31	2,040	2,068	1,980	2,014	183,900	503.50
2014-03-28	1,871	1,986	1,868	1,975	149,600	493.75
2014-03-27	1,883	1,909	1,807	1,872	219,500	468
2014-03-26	1,900	1,947	1,880	1,909	173,600	477.25
2014-03-25	2,050	2,098	1,902	1,912	284,400	478
2014-03-24	1,945	2,090	1,918	2,028	246,500	507
2014-03-20	1,993	1,993	1,887	1,945	233,900	486.25
2014-03-19	2,027	2,034	1,935	1,993	217,600	498.25
2014-03-18	1,994	2,019	1,945	1,947	126,800	486.75
2014-03-17	2,000	2,000	1,907	1,917	164,200	479.25
2014-03-14	2,127	2,139	2,030	2,041	116,100	510.25
2014-03-13	2,201	2,210	2,127	2,167	97,100	541.75
2014-03-12	2,260	2,261	2,172	2,186	127,700	546.50
2014-03-11	2,235	2,317	2,235	2,305	327,100	576.25
2014-03-10	2,159	2,277	2,148	2,199	241,100	549.75
2014-03-07	2,210	2,227	2,150	2,159	363,300	539.75
2014-03-06	2,182	2,229	2,143	2,211	156,300	552.75
2014-03-05	2,202	2,247	2,154	2,182	187,200	545.50
2014-03-04	2,239	2,255	2,180	2,226	144,000	556.50
2014-03-03	2,241	2,265	2,180	2,251	79,200	562.75
2014-02-28	2,350	2,361	2,241	2,304	180,900	576
2014-02-27	2,351	2,425	2,320	2,351	194,900	587.75
2014-02-26	2,305	2,436	2,302	2,385	261,100	596.25
2014-02-25	2,301	2,450	2,300	2,355	438,200	588.75
2014-02-24	2,171	2,292	2,141	2,274	185,900	568.50
2014-02-21	2,100	2,194	2,090	2,173	171,100	543.25
2014-02-20	2,049	2,139	2,030	2,087	185,100	521.75
2014-02-19	2,001	2,070	1,975	2,046	141,800	511.50
2014-02-18	1,900	2,129	1,888	2,006	460,300	501.50
2014-02-17	1,847	1,868	1,772	1,860	69,400	465
2014-02-14	1,840	1,853	1,790	1,814	55,200	453.50
2014-02-13	1,918	1,920	1,806	1,842	96,500	460.50
2014-02-12	1,944	1,944	1,898	1,918	89,400	479.50
2014-02-10	1,962	1,965	1,905	1,915	75,500	478.75
2014-02-07	1,900	1,925	1,850	1,910	128,100	477.50
2014-02-06	1,800	1,890	1,776	1,840	102,900	460
2014-02-05	1,850	1,900	1,744	1,790	146,900	447.50
2014-02-04	1,801	1,883	1,700	1,837	254,500	459.25
2014-02-03	2,000	2,009	1,822	1,936	377,300	484
2014-01-31	2,200	2,236	2,100	2,132	191,700	533
2014-01-30	2,160	2,180	2,123	2,158	104,900	539.50
2014-01-29	2,160	2,259	2,160	2,222	102,200	555.50
2014-01-28	2,130	2,218	2,110	2,110	73,300	527.50
2014-01-27	2,153	2,188	2,100	2,147	96,100	536.75
2014-01-24	2,256	2,279	2,223	2,241	102,600	560.25
2014-01-23	2,350	2,368	2,276	2,280	91,600	570
2014-01-22	2,380	2,386	2,301	2,345	101,100	586.25
2014-01-21	2,355	2,390	2,340	2,354	106,600	588.50
2014-01-20	2,330	2,377	2,298	2,345	102,800	586.25
2014-01-17	2,280	2,310	2,276	2,286	49,100	571.50
2014-01-16	2,330	2,330	2,258	2,273	89,200	568.25
2014-01-15	2,305	2,341	2,304	2,326	66,000	581.50
2014-01-14	2,237	2,347	2,175	2,298	169,700	574.50
2014-01-10	2,296	2,310	2,262	2,287	96,800	571.75
2014-01-09	2,368	2,368	2,280	2,321	75,100	580.25
2014-01-08	2,305	2,386	2,274	2,368	210,800	592
2014-01-07	2,286	2,324	2,251	2,279	129,000	569.75
2014-01-06	2,263	2,369	2,263	2,317	272,900	579.25

分割・併合履歴： [2018-06-27]1株→2株 [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2009-09-25]1株→2株 [2008-09-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2175 (株)エス・エム・エス の時系列データ [2014年度]

2175 (株)エス・エム・エスの時系列データ [2014年度]