9417 (株)スマートバリュー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,610 | 1,650 | 1,602 | 1,644 | 11,600 | 411 |
| 2015-12-29 | 1,615 | 1,660 | 1,615 | 1,650 | 15,700 | 412.50 |
| 2015-12-28 | 1,605 | 1,659 | 1,550 | 1,620 | 14,600 | 405 |
| 2015-12-25 | 1,540 | 1,540 | 1,498 | 1,525 | 13,200 | 381.25 |
| 2015-12-24 | 1,664 | 1,664 | 1,505 | 1,540 | 32,300 | 385 |
| 2015-12-22 | 1,680 | 1,685 | 1,598 | 1,607 | 41,900 | 401.75 |
| 2015-12-21 | 1,734 | 1,811 | 1,720 | 1,725 | 16,200 | 431.25 |
| 2015-12-18 | 1,805 | 1,805 | 1,750 | 1,750 | 24,600 | 437.50 |
| 2015-12-17 | 1,845 | 1,850 | 1,806 | 1,817 | 11,600 | 454.25 |
| 2015-12-16 | 1,865 | 1,871 | 1,840 | 1,840 | 9,200 | 460 |
| 2015-12-15 | 1,892 | 1,968 | 1,790 | 1,803 | 14,400 | 450.75 |
| 2015-12-14 | 1,901 | 1,929 | 1,860 | 1,868 | 8,700 | 467 |
| 2015-12-11 | 1,921 | 1,975 | 1,920 | 1,951 | 4,700 | 487.75 |
| 2015-12-10 | 1,956 | 1,985 | 1,955 | 1,957 | 7,900 | 489.25 |
| 2015-12-09 | 2,000 | 2,050 | 1,980 | 2,002 | 10,700 | 500.50 |
| 2015-12-08 | 2,055 | 2,087 | 2,013 | 2,044 | 12,100 | 511 |
| 2015-12-07 | 2,100 | 2,100 | 2,069 | 2,085 | 9,100 | 521.25 |
| 2015-12-04 | 2,070 | 2,103 | 2,070 | 2,071 | 13,900 | 517.75 |
| 2015-12-03 | 2,190 | 2,190 | 2,137 | 2,155 | 11,800 | 538.75 |
| 2015-12-02 | 2,086 | 2,130 | 2,081 | 2,095 | 8,800 | 523.75 |
| 2015-12-01 | 2,120 | 2,179 | 2,071 | 2,126 | 18,300 | 531.50 |
| 2015-11-30 | 2,205 | 2,205 | 2,111 | 2,120 | 12,800 | 530 |
| 2015-11-27 | 2,233 | 2,233 | 2,182 | 2,202 | 12,600 | 550.50 |
| 2015-11-26 | 2,350 | 2,355 | 2,256 | 2,256 | 31,000 | 564 |
| 2015-11-25 | 2,295 | 2,370 | 2,256 | 2,350 | 67,400 | 587.50 |
| 2015-11-24 | 2,229 | 2,298 | 2,134 | 2,233 | 27,800 | 558.25 |
| 2015-11-20 | 2,210 | 2,377 | 2,155 | 2,184 | 66,600 | 546 |
| 2015-11-19 | 2,170 | 2,246 | 2,120 | 2,200 | 89,500 | 550 |
| 2015-11-18 | 2,525 | 2,760 | 2,245 | 2,270 | 650,400 | 567.50 |
| 2015-11-17 | 2,202 | 2,275 | 2,200 | 2,275 | 54,500 | 568.75 |
| 2015-11-16 | 1,840 | 2,051 | 1,840 | 1,875 | 134,800 | 468.75 |
| 2015-11-13 | 1,701 | 1,733 | 1,700 | 1,720 | 5,700 | 430 |
| 2015-11-12 | 1,779 | 1,803 | 1,700 | 1,720 | 12,500 | 430 |
| 2015-11-11 | 1,920 | 1,924 | 1,767 | 1,779 | 26,900 | 444.75 |
| 2015-11-10 | 1,710 | 1,840 | 1,710 | 1,840 | 28,200 | 460 |
| 2015-11-09 | 1,720 | 1,734 | 1,661 | 1,707 | 13,100 | 426.75 |
| 2015-11-06 | 1,650 | 1,734 | 1,641 | 1,733 | 26,500 | 433.25 |
| 2015-11-05 | 1,773 | 1,773 | 1,630 | 1,676 | 32,500 | 419 |
| 2015-11-04 | 1,905 | 1,905 | 1,812 | 1,812 | 26,700 | 453 |
| 2015-11-02 | 1,923 | 1,987 | 1,890 | 1,945 | 18,400 | 486.25 |
| 2015-10-30 | 1,940 | 1,950 | 1,877 | 1,918 | 25,000 | 479.50 |
| 2015-10-29 | 2,048 | 2,088 | 1,940 | 1,940 | 24,000 | 485 |
| 2015-10-28 | 2,197 | 2,197 | 2,028 | 2,028 | 45,200 | 507 |
| 2015-10-27 | 2,246 | 2,480 | 2,237 | 2,240 | 90,900 | 560 |
| 2015-10-26 | 2,420 | 2,420 | 2,231 | 2,249 | 45,400 | 562.25 |
| 2015-10-23 | 2,500 | 2,520 | 2,300 | 2,370 | 108,800 | 592.50 |
| 2015-10-22 | 2,608 | 2,680 | 2,266 | 2,477 | 527,200 | 619.25 |
| 2015-10-21 | 1,875 | 2,208 | 1,853 | 2,208 | 305,300 | 552 |
| 2015-10-20 | 1,770 | 1,875 | 1,727 | 1,808 | 48,300 | 452 |
| 2015-10-19 | 1,710 | 1,740 | 1,685 | 1,696 | 32,600 | 424 |
| 2015-10-16 | 1,605 | 1,869 | 1,600 | 1,795 | 109,700 | 448.75 |
| 2015-10-15 | 1,560 | 1,583 | 1,560 | 1,582 | 4,500 | 395.50 |
| 2015-10-14 | 1,600 | 1,609 | 1,551 | 1,559 | 10,400 | 389.75 |
| 2015-10-13 | 1,586 | 1,589 | 1,555 | 1,560 | 5,800 | 390 |
| 2015-10-09 | 1,540 | 1,570 | 1,515 | 1,546 | 5,100 | 386.50 |
| 2015-10-08 | 1,565 | 1,593 | 1,541 | 1,542 | 7,400 | 385.50 |
| 2015-10-07 | 1,560 | 1,580 | 1,559 | 1,565 | 4,300 | 391.25 |
| 2015-10-06 | 1,571 | 1,602 | 1,555 | 1,573 | 9,300 | 393.25 |
| 2015-10-05 | 1,575 | 1,610 | 1,501 | 1,571 | 9,500 | 392.75 |
| 2015-10-02 | 1,511 | 1,591 | 1,500 | 1,570 | 8,100 | 392.50 |
| 2015-10-01 | 1,620 | 1,620 | 1,532 | 1,533 | 9,900 | 383.25 |
| 2015-09-30 | 1,699 | 1,699 | 1,520 | 1,572 | 14,600 | 393 |
| 2015-09-29 | 1,590 | 1,810 | 1,590 | 1,630 | 37,600 | 407.50 |
| 2015-09-28 | 1,535 | 1,550 | 1,502 | 1,550 | 10,900 | 387.50 |
| 2015-09-25 | 3,200 | 3,240 | 3,050 | 3,120 | 8,000 | 390 |
| 2015-09-24 | 3,400 | 3,490 | 3,270 | 3,270 | 8,300 | 408.75 |
| 2015-09-18 | 3,720 | 3,720 | 3,515 | 3,520 | 8,900 | 440 |
| 2015-09-17 | 3,890 | 4,070 | 3,465 | 3,720 | 79,400 | 465 |
| 2015-09-16 | 3,220 | 3,820 | 3,210 | 3,820 | 54,700 | 477.50 |
| 2015-09-15 | 3,020 | 3,125 | 3,015 | 3,120 | 7,000 | 390 |
| 2015-09-14 | 3,120 | 3,155 | 3,005 | 3,010 | 5,900 | 376.25 |
| 2015-09-11 | 3,030 | 3,195 | 3,030 | 3,170 | 6,600 | 396.25 |
| 2015-09-10 | 3,000 | 3,030 | 2,920 | 3,030 | 7,300 | 378.75 |
| 2015-09-09 | 3,000 | 3,080 | 2,960 | 3,080 | 10,100 | 385 |
| 2015-09-08 | 2,981 | 3,000 | 2,877 | 2,882 | 5,900 | 360.25 |
| 2015-09-07 | 2,985 | 3,095 | 2,912 | 3,030 | 5,000 | 378.75 |
| 2015-09-04 | 3,430 | 3,430 | 2,955 | 3,055 | 11,600 | 381.88 |
| 2015-09-03 | 3,460 | 3,490 | 3,315 | 3,320 | 7,000 | 415 |
| 2015-09-02 | 3,275 | 3,345 | 3,120 | 3,250 | 8,100 | 406.25 |
| 2015-09-01 | 3,755 | 3,775 | 3,380 | 3,400 | 9,300 | 425 |
| 2015-08-31 | 3,580 | 3,685 | 3,435 | 3,685 | 8,600 | 460.63 |
| 2015-08-28 | 3,585 | 3,630 | 3,545 | 3,575 | 12,000 | 446.88 |
| 2015-08-27 | 3,580 | 3,775 | 3,515 | 3,515 | 13,900 | 439.38 |
| 2015-08-26 | 3,575 | 3,575 | 3,355 | 3,550 | 9,100 | 443.75 |
| 2015-08-25 | 3,285 | 3,760 | 2,980 | 3,435 | 29,100 | 429.38 |
| 2015-08-24 | 3,995 | 4,055 | 3,575 | 3,575 | 37,600 | 446.88 |
| 2015-08-21 | 4,300 | 4,380 | 4,190 | 4,275 | 22,200 | 534.38 |
| 2015-08-20 | 4,750 | 4,750 | 4,580 | 4,650 | 8,700 | 581.25 |
| 2015-08-19 | 4,800 | 4,920 | 4,750 | 4,775 | 9,500 | 596.88 |
| 2015-08-18 | 4,810 | 4,850 | 4,660 | 4,775 | 26,000 | 596.88 |
| 2015-08-17 | 5,430 | 5,660 | 5,010 | 5,050 | 55,200 | 631.25 |
| 2015-08-14 | 4,925 | 5,350 | 4,800 | 5,350 | 83,400 | 668.75 |
| 2015-08-13 | 4,695 | 4,745 | 4,540 | 4,645 | 21,300 | 580.63 |
| 2015-08-12 | 4,995 | 5,000 | 4,760 | 4,835 | 7,700 | 604.38 |
| 2015-08-11 | 5,010 | 5,100 | 4,930 | 4,945 | 14,000 | 618.13 |
| 2015-08-10 | 5,250 | 5,440 | 5,010 | 5,050 | 16,700 | 631.25 |
| 2015-08-07 | 5,480 | 5,550 | 5,430 | 5,450 | 12,100 | 681.25 |
| 2015-08-06 | 5,860 | 5,890 | 5,700 | 5,700 | 4,500 | 712.50 |
| 2015-08-05 | 5,850 | 5,850 | 5,550 | 5,790 | 13,000 | 723.75 |
| 2015-08-04 | 6,030 | 6,060 | 5,980 | 5,980 | 7,600 | 747.50 |
| 2015-08-03 | 6,080 | 6,190 | 6,020 | 6,050 | 5,400 | 756.25 |
| 2015-07-31 | 6,290 | 6,290 | 6,100 | 6,150 | 3,900 | 768.75 |
| 2015-07-30 | 6,060 | 6,290 | 6,020 | 6,250 | 5,500 | 781.25 |
| 2015-07-29 | 6,230 | 6,240 | 6,050 | 6,090 | 4,800 | 761.25 |
| 2015-07-28 | 6,040 | 6,300 | 5,950 | 6,260 | 8,100 | 782.50 |
| 2015-07-27 | 6,310 | 6,310 | 6,050 | 6,080 | 15,300 | 760 |
| 2015-07-24 | 6,500 | 6,500 | 6,350 | 6,450 | 13,500 | 806.25 |
| 2015-07-23 | 6,700 | 7,100 | 6,520 | 6,620 | 39,800 | 827.50 |
| 2015-07-22 | 6,800 | 6,800 | 6,500 | 6,740 | 17,100 | 842.50 |
| 2015-07-21 | 7,020 | 7,020 | 6,690 | 6,810 | 27,400 | 851.25 |
| 2015-07-17 | 6,330 | 7,170 | 6,330 | 6,920 | 138,200 | 865 |
| 2015-07-16 | 6,210 | 6,310 | 6,110 | 6,290 | 22,600 | 786.25 |
| 2015-07-15 | 5,980 | 6,120 | 5,950 | 6,070 | 12,900 | 758.75 |
| 2015-07-14 | 5,940 | 6,200 | 5,820 | 5,880 | 35,800 | 735 |
| 2015-07-13 | 6,150 | 6,250 | 5,770 | 5,840 | 20,800 | 730 |
| 2015-07-10 | 6,490 | 6,550 | 6,100 | 6,120 | 16,000 | 765 |
| 2015-07-09 | 6,040 | 6,480 | 5,710 | 6,480 | 20,200 | 810 |
| 2015-07-08 | 6,780 | 7,200 | 6,260 | 6,410 | 49,100 | 801.25 |
| 2015-07-07 | 6,720 | 7,000 | 6,560 | 6,680 | 41,700 | 835 |
| 2015-07-06 | 6,620 | 6,700 | 6,560 | 6,560 | 15,800 | 820 |
| 2015-07-03 | 7,250 | 7,250 | 6,500 | 6,820 | 52,500 | 852.50 |
| 2015-07-02 | 6,430 | 7,280 | 6,360 | 7,100 | 123,800 | 887.50 |
| 2015-07-01 | 6,530 | 6,590 | 6,070 | 6,300 | 42,300 | 787.50 |
| 2015-06-30 | 6,800 | 6,800 | 6,500 | 6,550 | 33,400 | 818.75 |
| 2015-06-29 | 6,440 | 6,710 | 6,440 | 6,500 | 64,400 | 812.50 |
| 2015-06-26 | 6,620 | 7,350 | 6,600 | 7,090 | 103,800 | 886.25 |
| 2015-06-25 | 7,260 | 7,400 | 6,690 | 6,840 | 116,400 | 855 |
| 2015-06-24 | 7,860 | 8,180 | 7,180 | 7,410 | 178,900 | 926.25 |
| 2015-06-23 | 9,130 | 9,140 | 8,000 | 8,150 | 344,700 | 1,018.75 |
| 2015-06-22 | 8,580 | 9,430 | 8,540 | 9,150 | 931,800 | 1,143.75 |
| 2015-06-19 | 8,130 | 8,930 | 7,990 | 8,470 | 741,900 | 1,058.75 |
| 2015-06-18 | 8,550 | 9,170 | 7,550 | 7,990 | 1,738,700 | 998.75 |
| 2015-06-17 | 7,030 | 8,530 | 7,000 | 8,100 | 718,300 | 1,012.50 |
分割・併合履歴 ： [2018-06-27]1株→2株 [2017-12-27]1株→2株 [2015-09-28]1株→2株
