2175 (株)エス・エム・エスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,315	2,322	2,230	2,263	133,700	565.75
2013-12-27	2,273	2,310	2,220	2,298	218,900	574.50
2013-12-26	2,199	2,289	2,183	2,261	443,700	565.25
2013-12-25	2,070	2,175	2,052	2,149	356,100	537.25
2013-12-24	2,102	2,149	2,045	2,070	368,500	517.50
2013-12-20	1,980	2,146	1,977	2,108	389,600	527
2013-12-19	2,035	2,082	1,990	2,007	265,100	501.75
2013-12-18	2,116	2,124	1,990	1,995	220,200	498.75
2013-12-17	2,135	2,145	2,061	2,083	97,800	520.75
2013-12-16	2,179	2,183	2,071	2,096	178,300	524
2013-12-13	2,168	2,237	2,168	2,179	157,500	544.75
2013-12-12	2,292	2,303	2,182	2,201	248,300	550.25
2013-12-11	2,296	2,365	2,277	2,342	412,800	585.50
2013-12-10	2,230	2,315	2,228	2,249	235,200	562.25
2013-12-09	2,252	2,347	2,160	2,195	331,000	548.75
2013-12-06	2,198	2,294	2,075	2,263	641,700	565.75
2013-12-05	2,125	2,378	2,122	2,248	1,009,300	562
2013-12-04	1,993	2,100	1,971	2,087	303,100	521.75
2013-12-03	1,950	2,138	1,949	2,010	395,200	502.50
2013-12-02	1,846	1,947	1,846	1,929	187,900	482.25
2013-11-29	1,840	1,844	1,809	1,828	77,500	457
2013-11-28	1,878	1,884	1,802	1,840	200,600	460
2013-11-27	1,860	1,982	1,858	1,870	462,600	467.50
2013-11-26	1,833	1,850	1,780	1,850	300,600	462.50
2013-11-25	1,855	1,861	1,832	1,844	83,700	461
2013-11-22	1,900	1,904	1,830	1,858	107,400	464.50
2013-11-21	1,858	1,870	1,837	1,860	152,100	465
2013-11-20	1,915	1,924	1,834	1,850	240,100	462.50
2013-11-19	1,980	1,984	1,882	1,901	157,900	475.25
2013-11-18	1,978	2,026	1,974	1,982	79,900	495.50
2013-11-15	2,003	2,015	1,955	1,968	103,400	492
2013-11-14	2,000	2,030	1,965	2,000	110,700	500
2013-11-13	1,910	2,048	1,905	1,997	146,100	499.25
2013-11-12	1,888	1,968	1,861	1,942	147,200	485.50
2013-11-11	1,917	1,944	1,858	1,888	155,800	472
2013-11-08	2,020	2,020	1,891	1,945	307,200	486.25
2013-11-07	2,090	2,135	2,067	2,080	124,700	520
2013-11-06	2,177	2,194	2,080	2,105	148,500	526.25
2013-11-05	2,013	2,295	2,013	2,216	496,100	554
2013-11-01	2,125	2,164	1,855	1,992	361,900	498
2013-10-31	2,210	2,279	2,201	2,214	141,300	553.50
2013-10-30	2,271	2,279	2,180	2,189	179,500	547.25
2013-10-29	2,262	2,286	2,138	2,171	251,600	542.75
2013-10-28	2,400	2,401	2,239	2,278	212,400	569.50
2013-10-25	2,457	2,477	2,372	2,394	194,400	598.50
2013-10-24	2,400	2,465	2,361	2,429	262,200	607.25
2013-10-23	2,335	2,620	2,335	2,472	463,900	618
2013-10-22	2,400	2,453	2,315	2,357	320,300	589.25
2013-10-21	2,460	2,533	2,350	2,410	402,600	602.50
2013-10-18	2,175	2,650	2,155	2,534	596,400	633.50
2013-10-17	2,070	2,280	2,061	2,180	341,900	545
2013-10-16	2,050	2,094	2,035	2,047	274,600	511.75
2013-10-15	2,100	2,101	2,037	2,070	270,800	517.50
2013-10-11	1,880	2,199	1,879	2,169	567,800	542.25
2013-10-10	1,950	1,959	1,851	1,888	191,100	472
2013-10-09	1,800	1,974	1,800	1,923	260,200	480.75
2013-10-08	1,810	1,865	1,771	1,808	232,500	452
2013-10-07	1,748	1,866	1,748	1,833	325,200	458.25
2013-10-04	1,720	1,775	1,720	1,748	137,200	437
2013-10-03	1,714	1,775	1,710	1,730	276,000	432.50
2013-10-02	1,669	1,730	1,651	1,706	217,600	426.50
2013-10-01	1,610	1,676	1,610	1,642	93,700	410.50
2013-09-30	1,650	1,650	1,592	1,613	90,800	403.25
2013-09-27	1,625	1,694	1,620	1,687	127,700	421.75
2013-09-26	1,586	1,612	1,567	1,610	63,300	402.50
2013-09-25	1,595	1,597	1,581	1,586	53,700	396.50
2013-09-24	1,600	1,610	1,584	1,608	68,700	402
2013-09-20	1,586	1,614	1,580	1,608	57,900	402
2013-09-19	1,614	1,614	1,551	1,600	175,600	400
2013-09-18	1,595	1,627	1,590	1,610	96,000	402.50
2013-09-17	1,525	1,590	1,520	1,558	86,100	389.50
2013-09-13	1,421	1,510	1,411	1,502	96,100	375.50
2013-09-12	1,463	1,470	1,400	1,421	51,600	355.25
2013-09-11	1,426	1,480	1,401	1,463	86,100	365.75
2013-09-10	1,425	1,460	1,403	1,423	45,000	355.75
2013-09-09	1,423	1,444	1,401	1,442	38,400	360.50
2013-09-06	1,370	1,391	1,364	1,382	34,000	345.50
2013-09-05	1,400	1,410	1,365	1,378	59,100	344.50
2013-09-04	1,382	1,409	1,368	1,395	39,000	348.75
2013-09-03	1,342	1,386	1,341	1,385	45,800	346.25
2013-09-02	1,348	1,367	1,323	1,329	62,600	332.25
2013-08-30	1,403	1,415	1,349	1,358	55,600	339.50
2013-08-29	1,424	1,425	1,395	1,406	29,500	351.50
2013-08-28	1,440	1,451	1,411	1,419	42,000	354.75
2013-08-27	1,498	1,498	1,470	1,483	44,700	370.75
2013-08-26	1,493	1,513	1,484	1,498	29,400	374.50
2013-08-23	1,525	1,533	1,472	1,489	39,900	372.25
2013-08-22	1,455	1,511	1,455	1,502	57,400	375.50
2013-08-21	1,422	1,530	1,421	1,476	61,300	369
2013-08-20	1,468	1,490	1,434	1,436	39,800	359
2013-08-19	1,440	1,473	1,438	1,468	27,400	367
2013-08-16	1,447	1,480	1,431	1,461	28,000	365.25
2013-08-15	1,503	1,503	1,466	1,472	32,800	368
2013-08-14	1,530	1,536	1,472	1,506	25,200	376.50
2013-08-13	1,478	1,518	1,441	1,513	43,300	378.25
2013-08-12	1,550	1,551	1,473	1,478	45,500	369.50
2013-08-09	1,590	1,590	1,531	1,543	39,400	385.75
2013-08-08	1,563	1,608	1,558	1,560	58,600	390
2013-08-07	1,644	1,644	1,555	1,588	82,400	397
2013-08-06	1,600	1,659	1,596	1,643	98,000	410.75
2013-08-05	1,610	1,637	1,570	1,596	63,900	399
2013-08-02	1,635	1,635	1,480	1,601	133,200	400.25
2013-08-01	1,555	1,652	1,530	1,643	270,100	410.75
2013-07-31	1,522	1,537	1,466	1,481	66,200	370.25
2013-07-30	1,523	1,580	1,480	1,537	125,000	384.25
2013-07-29	1,569	1,600	1,520	1,572	118,800	393
2013-07-26	1,593	1,647	1,584	1,611	121,100	402.75
2013-07-25	1,638	1,698	1,612	1,639	269,700	409.75
2013-07-24	1,585	1,643	1,515	1,579	278,400	394.75
2013-07-23	1,446	1,602	1,446	1,574	431,600	393.50
2013-07-22	1,476	1,483	1,432	1,445	50,700	361.25
2013-07-19	1,527	1,527	1,437	1,467	160,600	366.75
2013-07-18	1,389	1,529	1,389	1,486	236,700	371.50
2013-07-17	1,421	1,423	1,386	1,389	67,700	347.25
2013-07-16	1,416	1,439	1,405	1,434	74,800	358.50
2013-07-12	1,368	1,427	1,340	1,415	161,800	353.75
2013-07-11	1,340	1,363	1,321	1,335	58,200	333.75
2013-07-10	1,408	1,408	1,354	1,359	53,100	339.75
2013-07-09	1,371	1,408	1,370	1,396	49,000	349
2013-07-08	1,408	1,420	1,355	1,370	81,600	342.50
2013-07-05	1,397	1,400	1,370	1,378	52,800	344.50
2013-07-04	1,368	1,409	1,336	1,390	130,400	347.50
2013-07-03	1,351	1,365	1,342	1,351	52,500	337.75
2013-07-02	1,348	1,356	1,325	1,349	67,900	337.25
2013-07-01	1,289	1,335	1,261	1,332	85,600	333
2013-06-28	1,231	1,300	1,230	1,259	76,600	314.75
2013-06-27	1,201	1,222	1,136	1,222	68,200	305.50
2013-06-26	1,220	1,248	1,190	1,200	107,500	300
2013-06-25	1,291	1,291	1,209	1,229	88,900	307.25
2013-06-24	1,288	1,320	1,266	1,291	88,700	322.75
2013-06-21	1,210	1,279	1,201	1,272	75,700	318
2013-06-20	1,280	1,287	1,230	1,248	88,100	312
2013-06-19	1,299	1,314	1,251	1,271	100,700	317.75
2013-06-18	1,300	1,309	1,267	1,299	81,400	324.75
2013-06-17	1,208	1,299	1,207	1,287	108,200	321.75
2013-06-14	1,225	1,245	1,196	1,196	75,600	299
2013-06-13	1,240	1,240	1,175	1,192	118,400	298
2013-06-12	1,277	1,310	1,210	1,280	85,200	320
2013-06-11	1,319	1,350	1,296	1,303	124,800	325.75
2013-06-10	1,266	1,300	1,235	1,296	123,700	324
2013-06-07	1,150	1,200	1,052	1,146	236,200	286.50
2013-06-06	1,310	1,323	1,204	1,220	266,500	305
2013-06-05	1,350	1,479	1,316	1,353	313,000	338.25
2013-06-04	1,303	1,320	1,241	1,302	127,700	325.50
2013-06-03	1,311	1,363	1,300	1,306	100,000	326.50
2013-05-31	1,339	1,393	1,309	1,344	132,100	336
2013-05-30	1,377	1,395	1,339	1,345	185,000	336.25
2013-05-29	1,377	1,453	1,350	1,420	352,600	355
2013-05-28	1,349	1,370	1,282	1,317	266,600	329.25
2013-05-27	1,399	1,405	1,301	1,342	281,900	335.50
2013-05-24	1,421	1,530	1,282	1,396	392,400	349
2013-05-23	1,587	1,614	1,400	1,449	392,000	362.25
2013-05-22	1,680	1,680	1,587	1,623	271,500	405.75
2013-05-21	1,730	1,740	1,675	1,702	230,200	425.50
2013-05-20	1,794	1,794	1,685	1,720	365,000	430
2013-05-17	1,739	1,805	1,689	1,794	228,700	448.50
2013-05-16	1,788	1,805	1,528	1,699	393,300	424.75
2013-05-15	1,830	1,835	1,680	1,748	364,500	437
2013-05-14	1,809	1,818	1,797	1,802	211,300	450.50
2013-05-13	1,785	1,816	1,773	1,800	297,000	450
2013-05-10	1,740	1,785	1,720	1,761	223,700	440.25
2013-05-09	1,810	1,848	1,735	1,755	307,800	438.75
2013-05-08	1,750	1,815	1,742	1,782	462,800	445.50
2013-05-07	1,740	1,749	1,690	1,724	258,900	431
2013-05-02	1,680	1,699	1,631	1,687	251,900	421.75
2013-05-01	1,744	1,755	1,700	1,702	337,200	425.50
2013-04-30	1,728	1,747	1,703	1,706	468,300	426.50
2013-04-26	1,899	1,899	1,801	1,819	204,800	454.75
2013-04-25	1,927	1,928	1,780	1,860	242,500	465
2013-04-24	1,800	1,898	1,760	1,847	352,400	461.75
2013-04-23	1,609	1,715	1,596	1,704	228,300	426
2013-04-22	1,600	1,613	1,568	1,587	133,500	396.75
2013-04-19	1,530	1,580	1,516	1,550	134,300	387.50
2013-04-18	1,500	1,578	1,500	1,511	311,400	377.75
2013-04-17	1,441	1,482	1,441	1,472	112,100	368
2013-04-16	1,400	1,443	1,384	1,428	90,000	357
2013-04-15	1,368	1,440	1,368	1,425	92,700	356.25
2013-04-12	1,396	1,410	1,374	1,380	127,500	345
2013-04-11	1,430	1,438	1,381	1,403	150,800	350.75
2013-04-10	1,429	1,470	1,422	1,433	74,100	358.25
2013-04-09	1,473	1,479	1,420	1,429	118,600	357.25
2013-04-08	1,480	1,494	1,442	1,478	98,500	369.50
2013-04-05	1,503	1,518	1,430	1,465	175,100	366.25
2013-04-04	1,440	1,494	1,395	1,478	273,500	369.50
2013-04-03	1,350	1,425	1,345	1,417	288,300	354.25
2013-04-02	1,192	1,347	1,160	1,320	217,900	330
2013-04-01	1,350	1,357	1,214	1,221	138,000	305.25
2013-03-29	1,390	1,390	1,307	1,341	125,000	335.25
2013-03-28	1,389	1,389	1,353	1,387	149,900	346.75
2013-03-27	1,290	1,395	1,290	1,348	140,900	337
2013-03-26	257,000	258,000	253,500	256,000	423	320
2013-03-25	262,000	267,800	246,800	252,900	906	316.13
2013-03-22	252,000	279,500	252,000	260,500	2,455	325.63
2013-03-21	249,100	255,500	249,100	252,300	486	315.38
2013-03-19	256,500	256,800	247,500	248,500	676	310.63
2013-03-18	243,000	257,200	243,000	251,500	1,126	314.38
2013-03-15	248,100	250,000	241,000	243,300	559	304.13
2013-03-14	249,000	249,800	244,500	247,000	459	308.75
2013-03-13	239,000	251,000	239,000	247,100	1,151	308.88
2013-03-12	235,300	243,800	228,500	239,000	759	298.75
2013-03-11	240,600	241,500	234,300	235,300	734	294.13
2013-03-08	242,000	246,000	239,300	239,800	1,011	299.75
2013-03-07	249,600	251,000	240,500	241,100	817	301.38
2013-03-06	248,000	250,000	237,100	245,600	1,747	307
2013-03-05	230,500	247,500	230,500	245,000	2,111	306.25
2013-03-04	234,500	235,000	228,000	230,400	685	288
2013-03-01	224,500	240,000	222,200	229,500	1,275	286.88
2013-02-28	226,000	226,100	220,000	222,200	603	277.75
2013-02-27	228,000	228,000	220,000	221,900	1,278	277.38
2013-02-26	230,800	230,900	224,000	227,400	925	284.25
2013-02-25	242,000	242,700	230,000	230,800	1,635	288.50
2013-02-22	215,500	227,600	215,500	222,000	1,584	277.50
2013-02-21	207,700	215,000	207,600	211,200	1,011	264
2013-02-20	214,400	216,100	201,200	207,600	1,212	259.50
2013-02-19	214,500	220,300	211,300	214,400	440	268
2013-02-18	216,200	217,500	212,400	213,800	328	267.25
2013-02-15	222,300	222,300	205,400	212,400	692	265.50
2013-02-14	215,300	223,300	214,600	218,800	570	273.50
2013-02-13	215,000	223,000	210,500	219,000	1,043	273.75
2013-02-12	225,000	232,900	223,000	224,000	834	280
2013-02-08	245,000	246,100	235,500	236,200	1,384	295.25
2013-02-07	237,000	262,800	233,900	262,000	1,175	327.50
2013-02-06	240,000	240,500	229,100	233,800	1,169	292.25
2013-02-05	204,500	248,000	201,000	238,300	2,424	297.88
2013-02-04	192,500	212,000	192,500	208,800	1,061	261
2013-02-01	205,000	205,900	191,500	192,500	1,076	240.63
2013-01-31	208,000	213,200	205,000	207,700	1,114	259.63
2013-01-30	198,100	206,400	197,500	204,700	877	255.88
2013-01-29	196,000	204,800	195,400	198,000	970	247.50
2013-01-28	194,000	200,000	193,700	195,500	951	244.38
2013-01-25	189,000	196,000	188,300	193,400	1,074	241.75
2013-01-24	186,100	187,200	183,600	186,800	405	233.50
2013-01-23	188,100	188,100	185,600	186,800	148	233.50
2013-01-22	188,500	189,600	185,700	188,100	315	235.13
2013-01-21	187,900	188,900	186,000	187,500	396	234.38
2013-01-18	180,000	182,700	180,000	180,700	207	225.88
2013-01-17	182,400	186,300	178,000	179,800	276	224.75
2013-01-16	188,800	189,200	180,300	182,700	335	228.38
2013-01-15	190,000	192,700	185,800	189,500	419	236.88
2013-01-11	190,000	192,200	187,300	190,600	408	238.25
2013-01-10	189,000	190,000	187,500	189,100	626	236.38
2013-01-09	181,300	188,200	180,500	187,900	1,068	234.88
2013-01-08	179,300	181,300	177,600	180,100	164	225.13
2013-01-07	182,000	182,000	179,100	180,400	245	225.50
2013-01-04	173,700	181,000	172,600	180,200	374	225.25

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 [2013年度]

2175 (株)エス・エム・エスの時系列データ [2013年度]