6185 SMN(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,999	2,210	1,988	2,112	38,000	528
2016-12-29	2,008	2,030	1,984	2,025	10,500	506.25
2016-12-28	1,903	2,050	1,903	2,030	24,900	507.50
2016-12-27	1,875	1,949	1,875	1,919	27,600	479.75
2016-12-26	1,875	1,901	1,870	1,877	13,500	469.25
2016-12-22	1,900	1,915	1,866	1,872	16,400	468
2016-12-21	1,904	1,909	1,895	1,900	13,100	475
2016-12-20	1,913	1,916	1,886	1,904	11,400	476
2016-12-19	1,892	1,907	1,881	1,904	9,400	476
2016-12-16	1,910	1,916	1,896	1,901	8,400	475.25
2016-12-15	1,905	1,913	1,899	1,904	7,900	476
2016-12-14	1,900	1,906	1,896	1,905	5,800	476.25
2016-12-13	1,838	1,895	1,834	1,895	8,000	473.75
2016-12-12	1,841	1,858	1,830	1,850	6,500	462.50
2016-12-09	1,850	1,855	1,829	1,841	4,100	460.25
2016-12-08	1,880	1,888	1,850	1,850	2,800	462.50
2016-12-07	1,889	1,889	1,859	1,860	1,800	465
2016-12-06	1,836	1,853	1,835	1,853	3,100	463.25
2016-12-05	1,890	1,890	1,836	1,836	7,900	459
2016-12-02	1,890	1,900	1,882	1,884	5,100	471
2016-12-01	1,893	1,912	1,893	1,894	11,500	473.50
2016-11-30	1,902	1,911	1,896	1,902	6,300	475.50
2016-11-29	1,924	1,924	1,900	1,913	5,100	478.25
2016-11-28	1,920	1,924	1,900	1,924	8,500	481
2016-11-25	1,924	1,927	1,901	1,920	7,400	480
2016-11-24	1,910	1,930	1,910	1,914	6,600	478.50
2016-11-22	1,923	1,923	1,895	1,906	5,400	476.50
2016-11-21	1,930	1,940	1,870	1,892	8,700	473
2016-11-18	1,889	1,914	1,887	1,900	9,000	475
2016-11-17	1,837	1,909	1,823	1,905	6,800	476.25
2016-11-16	1,848	1,877	1,835	1,837	6,900	459.25
2016-11-15	1,850	1,852	1,802	1,850	7,100	462.50
2016-11-14	1,880	1,920	1,850	1,865	6,200	466.25
2016-11-11	1,950	1,950	1,864	1,866	9,400	466.50
2016-11-10	1,889	1,889	1,827	1,885	9,000	471.25
2016-11-09	1,913	1,932	1,680	1,827	19,700	456.75
2016-11-08	1,929	1,945	1,906	1,935	5,100	483.75
2016-11-07	1,890	1,945	1,890	1,928	7,000	482
2016-11-04	1,945	1,948	1,914	1,929	5,600	482.25
2016-11-02	2,000	2,000	1,938	1,959	11,600	489.75
2016-11-01	1,996	2,003	1,970	1,970	10,700	492.50
2016-10-31	1,979	2,020	1,960	2,004	9,700	501
2016-10-28	1,972	1,995	1,965	1,979	10,400	494.75
2016-10-27	1,980	2,000	1,962	1,972	17,300	493
2016-10-26	1,965	1,966	1,920	1,940	16,000	485
2016-10-25	2,071	2,071	1,990	1,996	21,500	499
2016-10-24	2,100	2,200	2,061	2,065	44,300	516.25
2016-10-21	2,002	2,115	2,002	2,060	40,600	515
2016-10-20	1,925	2,098	1,925	2,001	17,400	500.25
2016-10-19	1,910	1,970	1,905	1,945	14,400	486.25
2016-10-18	1,910	1,925	1,889	1,910	8,600	477.50
2016-10-17	1,900	1,918	1,899	1,910	4,500	477.50
2016-10-14	1,899	1,899	1,875	1,875	7,100	468.75
2016-10-13	1,900	1,902	1,880	1,897	5,300	474.25
2016-10-12	1,895	1,900	1,889	1,899	4,400	474.75
2016-10-11	1,900	1,910	1,883	1,883	6,700	470.75
2016-10-07	1,900	1,910	1,890	1,899	1,900	474.75
2016-10-06	1,909	1,931	1,896	1,900	6,600	475
2016-10-05	1,885	1,904	1,881	1,896	10,900	474
2016-10-04	1,900	1,900	1,884	1,885	4,000	471.25
2016-10-03	1,905	1,930	1,900	1,900	2,700	475
2016-09-30	1,919	1,919	1,891	1,900	2,100	475
2016-09-29	1,969	1,969	1,867	1,919	10,100	479.75
2016-09-28	1,930	1,980	1,901	1,935	12,500	483.75
2016-09-27	1,930	1,930	1,881	1,927	2,700	481.75
2016-09-26	1,921	1,921	1,872	1,897	1,600	474.25
2016-09-23	1,973	1,973	1,907	1,911	3,100	477.75
2016-09-21	1,916	1,992	1,750	1,893	16,800	473.25
2016-09-20	2,062	2,062	1,983	1,996	5,800	499
2016-09-16	2,020	2,020	1,985	2,012	3,100	503
2016-09-15	1,998	2,020	1,971	2,020	7,000	505
2016-09-14	2,023	2,023	1,989	1,989	1,200	497.25
2016-09-13	2,018	2,029	1,966	2,029	4,000	507.25
2016-09-12	1,995	2,024	1,995	2,018	6,000	504.50
2016-09-09	2,000	2,070	1,990	2,024	12,000	506
2016-09-08	1,975	2,021	1,972	1,999	11,400	499.75
2016-09-07	1,945	1,966	1,921	1,966	4,600	491.50
2016-09-06	1,928	1,950	1,921	1,935	8,000	483.75
2016-09-05	1,919	1,968	1,914	1,918	8,400	479.50
2016-09-02	1,877	1,897	1,838	1,897	4,200	474.25
2016-09-01	1,890	1,905	1,877	1,877	2,900	469.25
2016-08-31	1,960	1,960	1,900	1,900	3,600	475
2016-08-30	1,899	1,950	1,868	1,930	10,300	482.50
2016-08-29	1,895	1,930	1,894	1,900	4,000	475
2016-08-26	1,960	1,969	1,935	1,935	2,300	483.75
2016-08-25	1,989	1,989	1,960	1,981	1,900	495.25
2016-08-24	1,978	1,985	1,950	1,976	3,400	494
2016-08-23	1,988	1,988	1,979	1,979	300	494.75
2016-08-22	1,960	1,994	1,960	1,961	3,000	490.25
2016-08-19	1,960	2,010	1,960	2,010	3,100	502.50
2016-08-18	1,999	1,999	1,960	1,969	4,800	492.25
2016-08-17	1,990	2,040	1,990	2,009	1,100	502.25
2016-08-16	2,015	2,050	2,009	2,025	2,000	506.25
2016-08-15	1,980	2,078	1,980	2,078	16,400	519.50
2016-08-12	1,804	1,939	1,801	1,875	15,400	468.75
2016-08-10	1,850	1,850	1,777	1,809	33,400	452.25
2016-08-09	2,015	2,016	1,991	1,994	2,700	498.50
2016-08-08	2,018	2,018	1,980	1,994	4,100	498.50
2016-08-05	1,991	2,011	1,991	1,995	3,000	498.75
2016-08-04	2,009	2,020	1,986	1,986	6,700	496.50
2016-08-03	2,004	2,030	2,004	2,009	3,200	502.25
2016-08-02	2,001	2,022	1,995	2,004	4,800	501
2016-08-01	2,046	2,047	2,020	2,020	3,300	505
2016-07-29	1,985	2,079	1,972	2,047	8,000	511.75
2016-07-28	1,997	1,998	1,985	1,985	3,200	496.25
2016-07-27	2,000	2,013	1,999	2,000	3,300	500
2016-07-26	1,982	2,000	1,978	1,981	7,000	495.25
2016-07-25	2,043	2,052	1,976	1,998	12,400	499.50
2016-07-22	2,085	2,085	2,031	2,066	4,900	516.50
2016-07-21	2,140	2,165	2,091	2,091	4,800	522.75
2016-07-20	2,120	2,144	2,066	2,138	6,800	534.50
2016-07-19	2,240	2,268	2,021	2,120	11,800	530
2016-07-15	2,240	2,240	2,119	2,153	11,300	538.25
2016-07-14	2,180	2,259	2,140	2,259	4,200	564.75
2016-07-13	2,250	2,270	2,180	2,184	8,400	546
2016-07-12	2,145	2,160	2,101	2,129	8,300	532.25
2016-07-11	2,049	2,079	2,001	2,045	12,200	511.25
2016-07-08	2,061	2,097	1,979	2,024	11,400	506
2016-07-07	2,149	2,198	2,100	2,100	7,100	525
2016-07-06	2,230	2,230	2,135	2,149	5,200	537.25
2016-07-05	2,300	2,300	2,220	2,235	6,400	558.75
2016-07-04	2,187	2,300	2,180	2,266	10,500	566.50
2016-07-01	2,182	2,280	2,182	2,200	10,100	550
2016-06-30	2,220	2,290	2,160	2,170	15,800	542.50
2016-06-29	2,140	2,250	2,108	2,197	20,000	549.25
2016-06-28	2,040	2,082	1,983	2,057	22,500	514.25
2016-06-27	2,137	2,159	2,022	2,070	30,600	517.50
2016-06-24	2,529	2,529	1,979	2,159	41,400	539.75
2016-06-23	2,324	2,550	2,323	2,479	9,000	619.75
2016-06-22	2,355	2,389	2,301	2,343	5,900	585.75
2016-06-21	2,390	2,395	2,312	2,371	13,100	592.75
2016-06-20	2,385	2,439	2,329	2,341	18,700	585.25
2016-06-17	2,430	2,480	2,340	2,350	10,000	587.50
2016-06-16	2,520	2,605	2,230	2,425	23,000	606.25
2016-06-15	2,390	2,565	2,390	2,485	19,000	621.25
2016-06-14	2,710	2,710	2,380	2,425	58,600	606.25
2016-06-13	2,845	2,860	2,677	2,711	30,100	677.75
2016-06-10	2,952	2,985	2,910	2,934	16,000	733.50
2016-06-09	3,010	3,040	2,977	3,015	7,500	753.75
2016-06-08	3,090	3,150	3,000	3,015	14,900	753.75
2016-06-07	3,010	3,165	2,999	3,055	21,000	763.75
2016-06-06	2,975	3,030	2,910	2,983	27,100	745.75
2016-06-03	3,090	3,245	3,065	3,115	22,300	778.75
2016-06-02	3,305	3,360	3,065	3,125	44,600	781.25
2016-06-01	3,470	3,610	3,200	3,280	80,400	820
2016-05-31	3,690	3,690	3,355	3,590	118,800	897.50
2016-05-30	3,165	3,655	3,070	3,655	409,800	913.75
2016-05-27	2,951	3,305	2,921	3,305	348,000	826.25
2016-05-26	2,844	2,950	2,610	2,801	128,500	700.25
2016-05-25	2,510	2,535	2,486	2,494	2,800	623.50
2016-05-24	2,500	2,529	2,500	2,510	800	627.50
2016-05-23	2,500	2,519	2,464	2,519	4,100	629.75
2016-05-20	2,505	2,515	2,461	2,493	2,500	623.25
2016-05-19	2,488	2,490	2,410	2,483	3,700	620.75
2016-05-18	2,511	2,533	2,488	2,488	10,800	622
2016-05-17	2,520	2,548	2,468	2,511	8,600	627.75
2016-05-16	2,650	2,685	2,505	2,505	17,100	626.25
2016-05-13	2,561	2,580	2,450	2,550	10,700	637.50
2016-05-12	2,600	2,610	2,562	2,581	7,200	645.25
2016-05-11	2,702	2,740	2,640	2,644	14,300	661
2016-05-10	2,725	2,810	2,675	2,750	11,800	687.50
2016-05-09	2,601	2,679	2,571	2,675	6,100	668.75
2016-05-06	2,600	2,600	2,425	2,501	4,400	625.25
2016-05-02	2,505	2,537	2,400	2,500	7,100	625
2016-04-28	2,747	2,750	2,505	2,537	11,300	634.25
2016-04-27	2,768	2,768	2,650	2,703	4,700	675.75
2016-04-26	2,820	2,820	2,700	2,700	3,100	675
2016-04-25	2,830	2,870	2,800	2,825	6,900	706.25
2016-04-22	2,653	2,750	2,645	2,749	8,100	687.25
2016-04-21	2,670	2,688	2,649	2,650	4,300	662.50
2016-04-20	2,661	2,664	2,614	2,633	2,600	658.25
2016-04-19	2,666	2,693	2,652	2,670	2,500	667.50
2016-04-18	2,615	2,668	2,581	2,616	5,100	654
2016-04-15	2,706	2,768	2,706	2,715	2,000	678.75
2016-04-14	2,699	2,755	2,690	2,755	7,600	688.75
2016-04-13	2,779	2,779	2,690	2,712	3,900	678
2016-04-12	2,880	2,900	2,650	2,740	12,900	685
2016-04-11	2,696	2,870	2,650	2,870	7,400	717.50
2016-04-08	2,526	2,700	2,511	2,696	6,400	674
2016-04-07	2,500	2,701	2,488	2,626	10,500	656.50
2016-04-06	2,388	2,441	2,343	2,439	10,000	609.75
2016-04-05	2,681	2,681	2,470	2,470	10,100	617.50
2016-04-04	2,741	2,789	2,701	2,701	5,300	675.25
2016-04-01	3,015	3,025	2,769	2,769	11,600	692.25
2016-03-31	3,045	3,060	2,880	3,000	17,000	750
2016-03-30	3,145	3,195	2,989	3,045	21,900	761.25
2016-03-29	2,993	3,145	2,938	3,085	24,400	771.25
2016-03-28	2,857	2,899	2,740	2,897	16,900	724.25
2016-03-25	2,989	2,990	2,826	2,855	25,400	713.75
2016-03-24	2,679	3,090	2,679	2,984	44,100	746
2016-03-23	2,650	2,720	2,650	2,666	5,700	666.50
2016-03-22	2,700	2,740	2,650	2,700	8,100	675
2016-03-18	2,690	2,713	2,550	2,700	8,500	675
2016-03-17	2,768	2,768	2,690	2,725	13,800	681.25
2016-03-16	2,650	2,850	2,624	2,750	42,100	687.50
2016-03-15	2,382	2,585	2,352	2,585	26,000	646.25
2016-03-14	2,420	2,430	2,350	2,382	6,400	595.50
2016-03-11	2,286	2,397	2,286	2,322	6,600	580.50
2016-03-10	2,320	2,388	2,300	2,350	9,000	587.50
2016-03-09	2,335	2,335	2,252	2,330	9,600	582.50
2016-03-08	2,460	2,490	2,360	2,385	5,500	596.25
2016-03-07	2,430	2,480	2,401	2,437	7,400	609.25
2016-03-04	2,426	2,500	2,410	2,423	9,900	605.75
2016-03-03	2,438	2,470	2,390	2,442	7,800	610.50
2016-03-02	2,500	2,520	2,407	2,408	5,200	602
2016-03-01	2,500	2,550	2,351	2,388	8,600	597
2016-02-29	2,326	2,546	2,275	2,537	16,800	634.25
2016-02-26	2,360	2,427	2,308	2,324	4,500	581
2016-02-25	2,400	2,400	2,302	2,398	9,000	599.50
2016-02-24	2,410	2,417	2,333	2,400	8,800	600
2016-02-23	2,501	2,750	2,440	2,472	22,900	618
2016-02-22	2,370	2,600	2,370	2,540	18,400	635
2016-02-19	2,300	2,460	2,275	2,350	17,900	587.50
2016-02-18	2,170	2,419	2,170	2,250	17,700	562.50
2016-02-17	2,189	2,330	2,090	2,109	23,700	527.25
2016-02-16	2,160	2,219	2,090	2,105	9,000	526.25
2016-02-15	2,120	2,145	2,023	2,110	14,000	527.50
2016-02-12	2,138	2,138	1,976	2,000	31,800	500
2016-02-10	2,470	2,518	2,170	2,230	63,200	557.50
2016-02-09	2,750	2,775	2,654	2,670	10,700	667.50
2016-02-08	2,700	2,900	2,699	2,860	10,300	715
2016-02-05	2,837	2,837	2,650	2,740	15,300	685
2016-02-04	2,906	2,906	2,800	2,850	7,500	712.50
2016-02-03	2,937	2,968	2,895	2,906	9,800	726.50
2016-02-02	3,230	3,230	3,050	3,050	16,100	762.50
2016-02-01	3,305	3,340	3,200	3,250	14,000	812.50
2016-01-29	3,300	3,370	3,030	3,205	40,100	801.25
2016-01-28	3,050	3,260	3,005	3,260	32,500	815
2016-01-27	3,030	3,070	2,950	3,060	17,200	765
2016-01-26	2,950	3,030	2,900	2,947	25,300	736.75
2016-01-25	2,930	3,170	2,800	3,120	31,200	780
2016-01-22	2,655	2,836	2,655	2,830	29,600	707.50
2016-01-21	2,801	2,850	2,520	2,555	36,500	638.75
2016-01-20	3,160	3,160	2,769	2,769	39,600	692.25
2016-01-19	3,120	3,235	3,010	3,160	24,700	790
2016-01-18	2,969	3,145	2,933	3,050	31,300	762.50
2016-01-15	3,610	3,695	3,180	3,200	35,700	800
2016-01-14	3,345	3,550	3,220	3,550	41,200	887.50
2016-01-13	3,260	3,790	3,165	3,690	91,800	922.50
2016-01-12	3,610	3,630	3,060	3,190	81,400	797.50
2016-01-08	3,430	3,780	3,350	3,750	67,500	937.50
2016-01-07	3,570	3,710	3,315	3,500	73,000	875
2016-01-06	3,690	3,920	3,510	3,620	127,400	905
2016-01-05	3,660	3,795	3,530	3,710	122,200	927.50
2016-01-04	4,000	4,010	3,730	3,800	158,800	950

分割・併合履歴： [2018-08-29]1株→2株 [2018-03-28]1株→2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