2175 (株)エス・エム・エス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 395,000 | 398,000 | 390,000 | 391,000 | 134 | 244.38 |
| 2008-12-29 | 368,000 | 403,000 | 365,000 | 386,000 | 536 | 241.25 |
| 2008-12-26 | 351,000 | 364,000 | 346,000 | 363,000 | 354 | 226.88 |
| 2008-12-25 | 369,000 | 369,000 | 350,000 | 356,000 | 161 | 222.50 |
| 2008-12-24 | 383,000 | 383,000 | 363,000 | 364,000 | 194 | 227.50 |
| 2008-12-22 | 379,000 | 385,000 | 375,000 | 383,000 | 204 | 239.38 |
| 2008-12-19 | 387,000 | 391,000 | 370,000 | 374,000 | 303 | 233.75 |
| 2008-12-18 | 391,000 | 397,000 | 383,000 | 386,000 | 353 | 241.25 |
| 2008-12-17 | 413,000 | 416,000 | 388,000 | 393,000 | 256 | 245.63 |
| 2008-12-16 | 385,000 | 412,000 | 384,000 | 405,000 | 300 | 253.13 |
| 2008-12-15 | 393,000 | 401,000 | 388,000 | 390,000 | 226 | 243.75 |
| 2008-12-12 | 400,000 | 408,000 | 384,000 | 388,000 | 276 | 242.50 |
| 2008-12-11 | 414,000 | 414,000 | 388,000 | 400,000 | 534 | 250 |
| 2008-12-10 | 409,000 | 426,000 | 407,000 | 411,000 | 251 | 256.88 |
| 2008-12-09 | 425,000 | 434,000 | 412,000 | 413,000 | 361 | 258.13 |
| 2008-12-08 | 407,000 | 428,000 | 396,000 | 428,000 | 500 | 267.50 |
| 2008-12-05 | 410,000 | 411,000 | 394,000 | 397,000 | 224 | 248.13 |
| 2008-12-04 | 420,000 | 431,000 | 398,000 | 405,000 | 647 | 253.13 |
| 2008-12-03 | 405,000 | 427,000 | 397,000 | 421,000 | 902 | 263.13 |
| 2008-12-02 | 396,000 | 414,000 | 388,000 | 393,000 | 914 | 245.63 |
| 2008-12-01 | 366,000 | 406,000 | 360,000 | 406,000 | 938 | 253.75 |
| 2008-11-28 | 355,000 | 356,000 | 346,000 | 356,000 | 171 | 222.50 |
| 2008-11-27 | 360,000 | 362,000 | 350,000 | 354,000 | 231 | 221.25 |
| 2008-11-26 | 365,000 | 378,000 | 349,000 | 351,000 | 428 | 219.38 |
| 2008-11-25 | 386,000 | 389,000 | 361,000 | 368,000 | 291 | 230 |
| 2008-11-21 | 347,000 | 368,000 | 338,000 | 361,000 | 324 | 225.63 |
| 2008-11-20 | 364,000 | 381,000 | 357,000 | 362,000 | 317 | 226.25 |
| 2008-11-19 | 400,000 | 408,000 | 374,000 | 379,000 | 295 | 236.88 |
| 2008-11-18 | 413,000 | 415,000 | 390,000 | 395,000 | 263 | 246.88 |
| 2008-11-17 | 396,000 | 420,000 | 391,000 | 405,000 | 581 | 253.13 |
| 2008-11-14 | 425,000 | 425,000 | 384,000 | 391,000 | 507 | 244.38 |
| 2008-11-13 | 415,000 | 429,000 | 401,000 | 411,000 | 396 | 256.88 |
| 2008-11-12 | 418,000 | 445,000 | 413,000 | 422,000 | 1,076 | 263.75 |
| 2008-11-11 | 398,000 | 432,000 | 393,000 | 423,000 | 778 | 264.38 |
| 2008-11-10 | 406,000 | 418,000 | 378,000 | 385,000 | 730 | 240.63 |
| 2008-11-07 | 340,000 | 398,000 | 337,000 | 391,000 | 858 | 244.38 |
| 2008-11-06 | 348,000 | 371,000 | 342,000 | 350,000 | 747 | 218.75 |
| 2008-11-05 | 320,000 | 364,000 | 318,000 | 363,000 | 1,410 | 226.88 |
| 2008-11-04 | 318,000 | 321,000 | 308,000 | 314,000 | 512 | 196.25 |
| 2008-10-31 | 317,000 | 331,000 | 306,000 | 308,000 | 791 | 192.50 |
| 2008-10-30 | 315,000 | 349,000 | 315,000 | 342,000 | 689 | 213.75 |
| 2008-10-29 | 353,000 | 353,000 | 329,000 | 335,000 | 728 | 209.38 |
| 2008-10-28 | 286,000 | 330,000 | 260,104 | 327,000 | 801 | 204.38 |
| 2008-10-27 | 328,000 | 338,000 | 283,000 | 290,000 | 902 | 181.25 |
| 2008-10-24 | 346,000 | 360,000 | 330,000 | 333,000 | 1,228 | 208.13 |
| 2008-10-23 | 330,000 | 344,000 | 324,000 | 336,000 | 1,128 | 210 |
| 2008-10-22 | 325,000 | 345,000 | 319,000 | 340,000 | 722 | 212.50 |
| 2008-10-21 | 338,000 | 342,000 | 321,000 | 322,000 | 677 | 201.25 |
| 2008-10-20 | 312,000 | 331,000 | 307,000 | 328,000 | 837 | 205 |
| 2008-10-17 | 317,000 | 332,000 | 299,000 | 307,000 | 914 | 191.88 |
| 2008-10-16 | 307,000 | 314,000 | 293,000 | 302,000 | 756 | 188.75 |
| 2008-10-15 | 307,000 | 336,000 | 298,000 | 332,000 | 1,261 | 207.50 |
| 2008-10-14 | 310,000 | 310,000 | 302,000 | 310,000 | 384 | 193.75 |
| 2008-10-10 | 231,000 | 279,000 | 231,000 | 270,000 | 835 | 168.75 |
| 2008-10-09 | 219,200 | 259,000 | 219,200 | 259,000 | 901 | 161.88 |
| 2008-10-08 | 243,000 | 249,000 | 219,000 | 219,000 | 781 | 136.88 |
| 2008-10-07 | 231,000 | 268,504 | 231,000 | 259,200 | 1,355 | 162 |
| 2008-10-06 | 306,000 | 308,000 | 271,000 | 271,000 | 569 | 169.38 |
| 2008-10-03 | 345,000 | 345,000 | 316,000 | 321,000 | 620 | 200.63 |
| 2008-10-02 | 345,000 | 362,000 | 322,000 | 335,000 | 1,241 | 209.38 |
| 2008-10-01 | 388,000 | 393,000 | 335,000 | 335,000 | 1,107 | 209.38 |
| 2008-09-30 | 353,000 | 396,000 | 353,000 | 385,000 | 860 | 240.63 |
| 2008-09-29 | 416,000 | 425,000 | 383,000 | 388,000 | 700 | 242.50 |
| 2008-09-26 | 442,000 | 447,000 | 425,000 | 426,000 | 473 | 266.25 |
| 2008-09-25 | 470,000 | 487,000 | 435,000 | 439,000 | 1,116 | 274.38 |
| 2008-09-24 | 1,350,000 | 1,428,000 | 1,339,990 | 1,426,010 | 452 | 297.09 |
| 2008-09-22 | 1,339,990 | 1,359,000 | 1,315,010 | 1,353,000 | 373 | 281.88 |
| 2008-09-19 | 1,345,010 | 1,365,000 | 1,315,010 | 1,324,990 | 500 | 276.04 |
| 2008-09-18 | 1,278,000 | 1,342,010 | 1,276,990 | 1,339,990 | 338 | 279.17 |
| 2008-09-17 | 1,300,010 | 1,335,000 | 1,261,990 | 1,306,990 | 241 | 272.29 |
| 2008-09-16 | 1,170,000 | 1,315,010 | 1,120,010 | 1,302,000 | 580 | 271.25 |
| 2008-09-12 | 1,318,010 | 1,318,010 | 1,237,990 | 1,249,990 | 343 | 260.42 |
| 2008-09-11 | 1,312,990 | 1,336,010 | 1,261,010 | 1,278,000 | 367 | 266.25 |
| 2008-09-10 | 1,270,010 | 1,326,000 | 1,251,000 | 1,315,990 | 373 | 274.17 |
| 2008-09-09 | 1,317,000 | 1,324,990 | 1,245,000 | 1,267,990 | 314 | 264.17 |
| 2008-09-08 | 1,315,990 | 1,348,010 | 1,312,010 | 1,327,990 | 379 | 276.67 |
| 2008-09-05 | 1,221,000 | 1,296,000 | 1,191,000 | 1,285,010 | 411 | 267.71 |
| 2008-09-04 | 1,318,990 | 1,386,000 | 1,240,010 | 1,261,010 | 714 | 262.71 |
| 2008-09-03 | 1,438,010 | 1,477,990 | 1,303,990 | 1,327,010 | 841 | 276.46 |
| 2008-09-02 | 1,315,990 | 1,432,990 | 1,312,010 | 1,398,000 | 1,315 | 291.25 |
| 2008-09-01 | 1,198,990 | 1,305,000 | 1,198,990 | 1,276,010 | 496 | 265.84 |
| 2008-08-29 | 1,162,010 | 1,230,000 | 1,161,000 | 1,212,000 | 408 | 252.50 |
| 2008-08-28 | 1,261,990 | 1,279,990 | 1,182,000 | 1,182,000 | 800 | 246.25 |
| 2008-08-27 | 1,129,990 | 1,218,000 | 1,129,990 | 1,182,000 | 510 | 246.25 |
| 2008-08-26 | 1,077,000 | 1,129,990 | 1,071,000 | 1,117,990 | 159 | 232.92 |
| 2008-08-25 | 1,122,000 | 1,128,000 | 1,090,010 | 1,090,010 | 154 | 227.09 |
| 2008-08-22 | 1,129,990 | 1,155,000 | 1,080,000 | 1,090,010 | 167 | 227.09 |
| 2008-08-21 | 1,150,990 | 1,195,010 | 1,134,000 | 1,135,010 | 257 | 236.46 |
| 2008-08-20 | 1,125,000 | 1,234,010 | 1,114,990 | 1,171,010 | 491 | 243.96 |
| 2008-08-19 | 1,081,990 | 1,141,990 | 1,081,990 | 1,141,990 | 278 | 237.92 |
| 2008-08-18 | 1,077,000 | 1,123,010 | 1,062,000 | 1,102,010 | 243 | 229.59 |
| 2008-08-15 | 1,063,990 | 1,089,000 | 1,060,010 | 1,075,010 | 49 | 223.96 |
| 2008-08-14 | 1,063,010 | 1,075,010 | 1,041,000 | 1,072,010 | 74 | 223.34 |
| 2008-08-13 | 1,081,010 | 1,087,990 | 1,063,990 | 1,075,010 | 91 | 223.96 |
| 2008-08-12 | 1,069,010 | 1,119,000 | 1,069,010 | 1,095,000 | 561 | 228.13 |
| 2008-08-11 | 1,105,010 | 1,129,990 | 1,056,000 | 1,066,010 | 252 | 222.09 |
| 2008-08-08 | 1,026,000 | 1,086,000 | 1,009,990 | 1,084,990 | 301 | 226.04 |
| 2008-08-07 | 1,039,010 | 1,048,010 | 1,012,010 | 1,038,000 | 132 | 216.25 |
| 2008-08-06 | 1,017,000 | 1,039,990 | 1,003,010 | 1,021,010 | 227 | 212.71 |
| 2008-08-05 | 1,005,000 | 1,030,010 | 990,000 | 997,008 | 177 | 207.71 |
| 2008-08-04 | 988,008 | 1,039,990 | 978,000 | 1,018,990 | 295 | 212.29 |
| 2008-08-01 | 1,038,000 | 1,048,990 | 988,008 | 988,008 | 376 | 205.84 |
| 2008-07-31 | 1,081,010 | 1,120,010 | 1,060,010 | 1,071,000 | 419 | 223.13 |
| 2008-07-30 | 1,158,000 | 1,200,000 | 1,102,010 | 1,173,000 | 401 | 244.38 |
| 2008-07-29 | 1,131,000 | 1,155,000 | 1,090,010 | 1,138,990 | 216 | 237.29 |
| 2008-07-28 | 1,174,990 | 1,180,010 | 1,150,010 | 1,159,010 | 235 | 241.46 |
| 2008-07-25 | 1,215,000 | 1,215,000 | 1,185,000 | 1,192,010 | 294 | 248.34 |
| 2008-07-24 | 1,246,990 | 1,254,000 | 1,174,010 | 1,234,990 | 617 | 257.29 |
| 2008-07-23 | 1,221,000 | 1,263,000 | 1,189,990 | 1,216,010 | 396 | 253.34 |
| 2008-07-22 | 1,180,010 | 1,236,000 | 1,102,010 | 1,219,990 | 574 | 254.17 |
| 2008-07-18 | 1,320,000 | 1,360,010 | 1,189,990 | 1,200,000 | 1,700 | 250 |
| 2008-07-17 | 1,309,990 | 1,309,990 | 1,290,000 | 1,309,990 | 961 | 272.92 |
| 2008-07-16 | 1,060,010 | 1,120,010 | 1,060,010 | 1,110,000 | 690 | 231.25 |
| 2008-07-15 | 1,150,010 | 1,159,990 | 987,000 | 1,039,990 | 850 | 216.67 |
| 2008-07-14 | 1,090,010 | 1,189,990 | 1,080,000 | 1,170,000 | 626 | 243.75 |
| 2008-07-11 | 1,230,000 | 1,230,000 | 1,129,990 | 1,129,990 | 679 | 235.42 |
| 2008-07-10 | 1,270,010 | 1,300,010 | 1,210,010 | 1,230,000 | 972 | 256.25 |
| 2008-07-09 | 1,300,010 | 1,369,990 | 1,270,010 | 1,290,000 | 2,167 | 268.75 |
| 2008-07-08 | 1,219,990 | 1,300,010 | 1,210,010 | 1,260,000 | 1,476 | 262.50 |
| 2008-07-07 | 1,249,990 | 1,270,010 | 1,200,000 | 1,230,000 | 699 | 256.25 |
| 2008-07-04 | 1,290,000 | 1,320,000 | 1,189,990 | 1,210,010 | 1,420 | 252.09 |
| 2008-07-03 | 1,189,990 | 1,330,010 | 1,180,010 | 1,330,010 | 2,662 | 277.09 |
| 2008-07-02 | 1,189,990 | 1,279,990 | 1,140,000 | 1,200,000 | 1,799 | 250 |
| 2008-07-01 | 1,099,990 | 1,180,010 | 1,020,000 | 1,150,010 | 1,724 | 239.59 |
| 2008-06-30 | 1,339,990 | 1,360,010 | 1,080,000 | 1,080,000 | 2,305 | 225 |
| 2008-06-27 | 1,060,010 | 1,279,990 | 1,060,010 | 1,279,990 | 1,829 | 266.67 |
| 2008-06-26 | 1,110,000 | 1,110,000 | 1,009,990 | 1,080,000 | 791 | 225 |
| 2008-06-25 | 1,069,990 | 1,099,990 | 1,050,000 | 1,090,010 | 540 | 227.09 |
| 2008-06-24 | 1,009,990 | 1,039,990 | 1,000,010 | 1,009,990 | 402 | 210.42 |
| 2008-06-23 | 1,020,000 | 1,050,000 | 1,000,010 | 1,009,990 | 653 | 210.42 |
| 2008-06-20 | 1,129,990 | 1,180,010 | 1,080,000 | 1,080,000 | 1,719 | 225 |
| 2008-06-19 | 1,050,000 | 1,090,010 | 1,000,010 | 1,080,000 | 1,179 | 225 |
| 2008-06-18 | 964,992 | 1,050,000 | 964,992 | 1,050,000 | 1,971 | 218.75 |
| 2008-06-17 | 949,008 | 954,000 | 915,000 | 945,000 | 615 | 196.88 |
| 2008-06-16 | 933,000 | 987,000 | 930,000 | 943,008 | 636 | 196.46 |
| 2008-06-13 | 849,000 | 939,000 | 844,992 | 913,008 | 1,695 | 190.21 |
| 2008-06-12 | 880,008 | 895,992 | 837,000 | 838,992 | 531 | 174.79 |
| 2008-06-11 | 895,008 | 910,992 | 834,000 | 880,992 | 850 | 183.54 |
| 2008-06-10 | 984,000 | 993,000 | 919,008 | 925,008 | 694 | 192.71 |
| 2008-06-09 | 937,008 | 1,009,990 | 934,992 | 1,000,010 | 908 | 208.34 |
| 2008-06-06 | 981,000 | 1,030,010 | 907,992 | 967,008 | 1,304 | 201.46 |
| 2008-06-05 | 1,050,000 | 1,060,010 | 927,000 | 958,008 | 1,616 | 199.59 |
| 2008-06-04 | 1,050,000 | 1,090,010 | 1,050,000 | 1,090,010 | 1,973 | 227.09 |
| 2008-06-03 | 897,000 | 982,992 | 895,008 | 979,008 | 1,342 | 203.96 |
| 2008-06-02 | 937,992 | 946,008 | 886,992 | 886,992 | 729 | 184.79 |
| 2008-05-30 | 1,000,010 | 1,000,010 | 936,000 | 951,000 | 953 | 198.13 |
| 2008-05-29 | 951,000 | 1,020,000 | 925,992 | 1,009,990 | 1,529 | 210.42 |
| 2008-05-28 | 1,069,990 | 1,090,010 | 934,008 | 952,008 | 1,502 | 198.34 |
| 2008-05-27 | 1,080,000 | 1,129,990 | 1,020,000 | 1,030,010 | 833 | 214.59 |
| 2008-05-26 | 1,120,010 | 1,159,990 | 1,039,990 | 1,050,000 | 948 | 218.75 |
| 2008-05-23 | 1,219,990 | 1,249,990 | 1,120,010 | 1,150,010 | 1,189 | 239.59 |
| 2008-05-22 | 1,140,000 | 1,290,000 | 1,110,000 | 1,210,010 | 3,344 | 252.09 |
| 2008-05-21 | 978,000 | 1,099,990 | 961,992 | 1,099,990 | 1,589 | 229.17 |
| 2008-05-20 | 1,140,000 | 1,140,000 | 961,008 | 997,992 | 1,633 | 207.92 |
| 2008-05-19 | 1,110,000 | 1,180,010 | 1,039,990 | 1,080,000 | 1,975 | 225 |
| 2008-05-16 | 1,000,010 | 1,069,990 | 1,000,010 | 1,069,990 | 1,781 | 222.92 |
| 2008-05-15 | 915,000 | 985,008 | 891,000 | 970,008 | 2,260 | 202.09 |
| 2008-05-14 | 805,008 | 885,000 | 796,992 | 885,000 | 1,540 | 184.38 |
| 2008-05-13 | 817,992 | 856,008 | 739,992 | 784,992 | 1,529 | 163.54 |
| 2008-05-12 | 691,008 | 820,008 | 691,008 | 798,000 | 2,583 | 166.25 |
| 2008-05-09 | 720,000 | 720,000 | 720,000 | 720,000 | 180 | 150 |
| 2008-05-07 | 475,008 | 520,008 | 471,000 | 520,008 | 942 | 108.34 |
| 2008-05-02 | 469,992 | 472,992 | 445,008 | 469,992 | 507 | 97.92 |
| 2008-05-01 | 451,992 | 493,008 | 438,000 | 460,008 | 2,371 | 95.84 |
| 2008-04-30 | 433,992 | 457,008 | 391,008 | 457,008 | 1,939 | 95.21 |
| 2008-04-28 | 369,000 | 409,008 | 361,008 | 409,008 | 2,604 | 85.21 |
| 2008-04-25 | 334,008 | 358,992 | 333,000 | 358,992 | 946 | 74.79 |
| 2008-04-24 | 328,992 | 328,992 | 306,000 | 309,000 | 437 | 64.38 |
| 2008-04-23 | 301,992 | 321,000 | 298,008 | 321,000 | 531 | 66.88 |
| 2008-04-22 | 309,000 | 313,008 | 301,992 | 301,992 | 164 | 62.92 |
| 2008-04-21 | 313,992 | 318,000 | 301,992 | 313,992 | 302 | 65.42 |
| 2008-04-18 | 328,008 | 345,000 | 307,008 | 316,008 | 753 | 65.84 |
| 2008-04-17 | 310,008 | 328,008 | 295,992 | 322,992 | 958 | 67.29 |
| 2008-04-16 | 283,992 | 306,000 | 280,008 | 304,992 | 534 | 63.54 |
| 2008-04-15 | 279,000 | 283,992 | 274,992 | 276,000 | 140 | 57.50 |
| 2008-04-14 | 265,008 | 280,008 | 265,008 | 274,992 | 157 | 57.29 |
| 2008-04-11 | 283,992 | 283,992 | 271,992 | 276,000 | 123 | 57.50 |
| 2008-04-10 | 289,992 | 289,992 | 274,992 | 277,992 | 277 | 57.92 |
| 2008-04-09 | 295,008 | 309,000 | 265,992 | 294,000 | 617 | 61.25 |
| 2008-04-08 | 282,000 | 298,992 | 279,000 | 291,000 | 404 | 60.63 |
| 2008-04-07 | 285,000 | 289,008 | 274,992 | 279,000 | 224 | 58.13 |
| 2008-04-04 | 298,992 | 309,000 | 280,008 | 283,992 | 416 | 59.17 |
| 2008-04-03 | 304,992 | 309,000 | 286,008 | 295,992 | 457 | 61.67 |
| 2008-04-02 | 328,992 | 328,992 | 300,000 | 310,008 | 775 | 64.59 |
| 2008-04-01 | 330,000 | 357,000 | 307,992 | 319,992 | 1,771 | 66.67 |
| 2008-03-31 | 334,992 | 340,992 | 316,008 | 330,000 | 1,645 | 68.75 |
| 2008-03-28 | 298,992 | 331,992 | 295,008 | 331,992 | 3,291 | 69.17 |
| 2008-03-27 | 262,008 | 292,008 | 256,008 | 292,008 | 1,572 | 60.84 |
| 2008-03-26 | 246,000 | 283,008 | 244,992 | 261,000 | 2,195 | 54.38 |
| 2008-03-25 | 258,000 | 268,992 | 238,008 | 246,000 | 1,981 | 51.25 |
| 2008-03-24 | 294,000 | 304,992 | 253,992 | 253,992 | 1,997 | 52.92 |
| 2008-03-21 | 313,008 | 322,008 | 280,008 | 294,000 | 3,301 | 61.25 |
| 2008-03-19 | 295,008 | 327,000 | 274,992 | 307,992 | 4,822 | 64.17 |
| 2008-03-18 | 334,008 | 340,008 | 298,992 | 298,992 | 4,282 | 62.29 |
| 2008-03-17 | 349,008 | 349,008 | 349,008 | 349,008 | 95 | 72.71 |
| 2008-03-14 | 429,000 | 436,008 | 399,000 | 399,000 | 2,201 | 83.13 |
| 2008-03-13 | 450,000 | 457,992 | 406,008 | 448,992 | 8,549 | 93.54 |
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
