2175 (株)エス・エム・エスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,494	2,558	2,441	2,543	260,500	1,271.50
2015-12-29	2,424	2,495	2,375	2,491	245,900	1,245.50
2015-12-28	2,437	2,460	2,363	2,449	171,700	1,224.50
2015-12-25	2,487	2,487	2,340	2,442	321,400	1,221
2015-12-24	2,471	2,517	2,423	2,445	406,600	1,222.50
2015-12-22	2,381	2,439	2,351	2,430	247,200	1,215
2015-12-21	2,370	2,414	2,336	2,387	153,200	1,193.50
2015-12-18	2,415	2,473	2,367	2,367	246,100	1,183.50
2015-12-17	2,431	2,482	2,391	2,419	285,400	1,209.50
2015-12-16	2,337	2,362	2,274	2,346	222,600	1,173
2015-12-15	2,360	2,388	2,273	2,290	376,900	1,145
2015-12-14	2,350	2,383	2,313	2,367	270,100	1,183.50
2015-12-11	2,362	2,424	2,358	2,406	249,900	1,203
2015-12-10	2,371	2,394	2,362	2,371	210,500	1,185.50
2015-12-09	2,399	2,441	2,366	2,372	233,900	1,186
2015-12-08	2,427	2,466	2,403	2,408	227,000	1,204
2015-12-07	2,475	2,499	2,402	2,417	324,400	1,208.50
2015-12-04	2,461	2,521	2,451	2,471	274,200	1,235.50
2015-12-03	2,498	2,565	2,497	2,512	434,700	1,256
2015-12-02	2,475	2,493	2,427	2,490	298,700	1,245
2015-12-01	2,414	2,477	2,385	2,475	528,000	1,237.50
2015-11-30	2,274	2,408	2,231	2,400	557,200	1,200
2015-11-27	2,306	2,550	2,282	2,295	1,174,500	1,147.50
2015-11-26	2,140	2,349	2,140	2,302	693,200	1,151
2015-11-25	2,193	2,195	2,103	2,127	295,700	1,063.50
2015-11-24	2,177	2,219	2,139	2,177	432,000	1,088.50
2015-11-20	2,057	2,127	2,055	2,122	302,400	1,061
2015-11-19	2,074	2,086	2,041	2,049	186,200	1,024.50
2015-11-18	2,065	2,083	2,050	2,059	179,100	1,029.50
2015-11-17	2,076	2,108	2,052	2,058	221,800	1,029
2015-11-16	2,024	2,063	2,024	2,047	215,400	1,023.50
2015-11-13	2,035	2,062	1,998	2,054	569,700	1,027
2015-11-12	2,077	2,135	2,054	2,058	264,000	1,029
2015-11-11	2,072	2,087	2,033	2,073	366,100	1,036.50
2015-11-10	2,100	2,130	2,035	2,074	372,200	1,037
2015-11-09	2,180	2,198	2,086	2,113	351,400	1,056.50
2015-11-06	2,173	2,222	2,100	2,169	493,300	1,084.50
2015-11-05	2,399	2,400	2,194	2,206	647,300	1,103
2015-11-04	2,260	2,414	2,260	2,386	707,600	1,193
2015-11-02	2,082	2,255	2,070	2,236	569,900	1,118
2015-10-30	2,038	2,056	1,916	2,021	756,300	1,010.50
2015-10-29	2,180	2,186	2,081	2,110	386,500	1,055
2015-10-28	2,088	2,170	2,083	2,164	193,000	1,082
2015-10-27	2,074	2,136	2,074	2,105	286,800	1,052.50
2015-10-26	2,160	2,170	2,022	2,070	451,900	1,035
2015-10-23	2,220	2,220	2,132	2,148	211,100	1,074
2015-10-22	2,168	2,192	2,128	2,170	215,500	1,085
2015-10-21	2,219	2,248	2,146	2,168	219,600	1,084
2015-10-20	2,373	2,420	2,186	2,202	427,200	1,101
2015-10-19	2,360	2,414	2,316	2,373	192,200	1,186.50
2015-10-16	2,266	2,422	2,262	2,310	306,600	1,155
2015-10-15	2,198	2,266	2,188	2,252	123,100	1,126
2015-10-14	2,179	2,249	2,153	2,198	171,100	1,099
2015-10-13	2,076	2,347	2,076	2,219	392,800	1,109.50
2015-10-09	2,265	2,265	2,101	2,126	485,300	1,063
2015-10-08	2,214	2,310	2,082	2,301	776,100	1,150.50
2015-10-07	2,223	2,223	2,156	2,212	249,200	1,106
2015-10-06	2,247	2,267	2,212	2,231	312,400	1,115.50
2015-10-05	2,110	2,230	2,100	2,222	332,500	1,111
2015-10-02	2,100	2,138	2,065	2,108	294,700	1,054
2015-10-01	2,020	2,110	2,018	2,099	329,700	1,049.50
2015-09-30	1,935	2,018	1,931	2,016	428,100	1,008
2015-09-29	1,933	1,933	1,900	1,916	171,200	958
2015-09-28	1,928	1,961	1,883	1,958	213,600	979
2015-09-25	1,860	1,926	1,860	1,923	308,400	961.50
2015-09-24	1,811	1,866	1,783	1,853	166,100	926.50
2015-09-18	1,830	1,854	1,816	1,831	213,600	915.50
2015-09-17	1,762	1,834	1,732	1,825	220,900	912.50
2015-09-16	1,712	1,777	1,692	1,740	175,900	870
2015-09-15	1,712	1,712	1,671	1,679	114,900	839.50
2015-09-14	1,724	1,750	1,697	1,708	90,600	854
2015-09-11	1,657	1,750	1,657	1,724	141,600	862
2015-09-10	1,650	1,706	1,631	1,697	171,000	848.50
2015-09-09	1,678	1,699	1,641	1,689	203,100	844.50
2015-09-08	1,685	1,714	1,575	1,598	364,000	799
2015-09-07	1,688	1,707	1,651	1,686	200,800	843
2015-09-04	1,796	1,800	1,663	1,697	487,100	848.50
2015-09-03	1,812	1,866	1,777	1,831	347,900	915.50
2015-09-02	1,775	1,843	1,761	1,794	309,700	897
2015-09-01	1,880	1,899	1,826	1,826	292,000	913
2015-08-31	1,777	1,882	1,761	1,868	359,300	934
2015-08-28	1,857	1,858	1,760	1,777	256,500	888.50
2015-08-27	1,852	1,852	1,789	1,809	193,500	904.50
2015-08-26	1,799	1,820	1,738	1,814	173,700	907
2015-08-25	1,676	1,834	1,615	1,740	316,400	870
2015-08-24	1,801	1,866	1,737	1,741	228,700	870.50
2015-08-21	1,859	1,888	1,827	1,840	142,700	920
2015-08-20	1,970	1,979	1,901	1,912	158,300	956
2015-08-19	1,967	2,000	1,946	1,987	387,400	993.50
2015-08-18	1,879	1,963	1,876	1,957	314,100	978.50
2015-08-17	1,844	1,878	1,840	1,865	76,700	932.50
2015-08-14	1,805	1,859	1,785	1,844	84,900	922
2015-08-13	1,856	1,856	1,801	1,808	106,200	904
2015-08-12	1,859	1,895	1,832	1,856	189,500	928
2015-08-11	1,868	1,880	1,827	1,837	122,600	918.50
2015-08-10	1,747	1,857	1,743	1,853	212,400	926.50
2015-08-07	1,739	1,763	1,722	1,757	106,000	878.50
2015-08-06	1,770	1,770	1,733	1,740	112,900	870
2015-08-05	1,786	1,789	1,751	1,761	103,700	880.50
2015-08-04	1,761	1,815	1,757	1,778	152,900	889
2015-08-03	1,750	1,770	1,713	1,761	184,700	880.50
2015-07-31	1,700	1,780	1,685	1,756	361,800	878
2015-07-30	1,860	1,913	1,820	1,855	286,100	927.50
2015-07-29	1,865	1,948	1,861	1,891	527,100	945.50
2015-07-28	1,770	1,875	1,766	1,864	372,300	932
2015-07-27	1,779	1,786	1,744	1,775	145,700	887.50
2015-07-24	1,715	1,788	1,694	1,776	227,100	888
2015-07-23	1,709	1,728	1,702	1,713	66,400	856.50
2015-07-22	1,690	1,714	1,681	1,707	59,000	853.50
2015-07-21	1,725	1,743	1,700	1,712	95,700	856
2015-07-17	1,730	1,738	1,705	1,713	65,100	856.50
2015-07-16	1,709	1,739	1,699	1,727	100,000	863.50
2015-07-15	1,694	1,694	1,671	1,689	74,500	844.50
2015-07-14	1,666	1,686	1,635	1,679	72,300	839.50
2015-07-13	1,578	1,626	1,576	1,620	40,400	810
2015-07-10	1,600	1,629	1,564	1,578	68,300	789
2015-07-09	1,600	1,600	1,505	1,589	246,300	794.50
2015-07-08	1,722	1,729	1,619	1,622	127,200	811
2015-07-07	1,686	1,733	1,686	1,716	87,300	858
2015-07-06	1,653	1,698	1,634	1,680	98,700	840
2015-07-03	1,697	1,697	1,655	1,669	54,900	834.50
2015-07-02	1,697	1,718	1,676	1,698	163,300	849
2015-07-01	1,609	1,684	1,602	1,677	97,900	838.50
2015-06-30	1,579	1,622	1,579	1,617	96,600	808.50
2015-06-29	1,610	1,621	1,560	1,586	143,000	793
2015-06-26	1,652	1,678	1,640	1,643	84,900	821.50
2015-06-25	1,641	1,681	1,631	1,676	152,300	838
2015-06-24	1,659	1,659	1,631	1,638	72,900	819
2015-06-23	1,640	1,669	1,627	1,649	218,500	824.50
2015-06-22	1,615	1,628	1,610	1,627	56,800	813.50
2015-06-19	1,638	1,651	1,613	1,618	57,500	809
2015-06-18	1,630	1,651	1,610	1,638	176,500	819
2015-06-17	1,626	1,646	1,620	1,638	176,600	819
2015-06-16	1,615	1,629	1,605	1,611	104,400	805.50
2015-06-15	1,627	1,639	1,600	1,628	112,100	814
2015-06-12	1,584	1,603	1,558	1,600	140,300	800
2015-06-11	1,594	1,598	1,572	1,584	96,100	792
2015-06-10	1,530	1,570	1,530	1,554	119,200	777
2015-06-09	1,586	1,586	1,519	1,522	139,000	761
2015-06-08	1,621	1,621	1,571	1,586	103,300	793
2015-06-05	1,630	1,657	1,623	1,626	155,200	813
2015-06-04	1,600	1,629	1,596	1,622	154,100	811
2015-06-03	1,554	1,591	1,554	1,590	190,000	795
2015-06-02	1,549	1,561	1,522	1,557	150,900	778.50
2015-06-01	1,529	1,547	1,523	1,540	50,700	770
2015-05-29	1,512	1,545	1,512	1,520	81,200	760
2015-05-28	1,510	1,515	1,489	1,512	99,400	756
2015-05-27	1,520	1,537	1,511	1,513	76,700	756.50
2015-05-26	1,522	1,535	1,507	1,528	72,800	764
2015-05-25	1,579	1,585	1,529	1,530	143,500	765
2015-05-22	1,527	1,552	1,506	1,552	104,100	776
2015-05-21	1,525	1,545	1,525	1,527	99,700	763.50
2015-05-20	1,540	1,543	1,521	1,525	82,900	762.50
2015-05-19	1,524	1,540	1,502	1,530	105,500	765
2015-05-18	1,547	1,567	1,511	1,518	228,700	759
2015-05-15	1,466	1,520	1,466	1,519	321,500	759.50
2015-05-14	1,452	1,472	1,420	1,461	185,700	730.50
2015-05-13	1,452	1,482	1,413	1,452	211,100	726
2015-05-12	1,437	1,469	1,429	1,458	258,300	729
2015-05-11	1,423	1,470	1,422	1,458	302,800	729
2015-05-08	1,371	1,408	1,322	1,393	485,100	696.50
2015-05-07	1,432	1,432	1,341	1,354	507,900	677
2015-05-01	1,458	1,484	1,400	1,452	645,500	726
2015-04-30	1,470	1,487	1,452	1,458	204,200	729
2015-04-28	1,497	1,505	1,472	1,475	140,800	737.50
2015-04-27	1,501	1,519	1,486	1,501	169,700	750.50
2015-04-24	1,490	1,508	1,470	1,497	140,000	748.50
2015-04-23	1,470	1,489	1,432	1,479	246,200	739.50
2015-04-22	1,500	1,500	1,461	1,471	269,800	735.50
2015-04-21	1,501	1,519	1,482	1,500	201,800	750
2015-04-20	1,500	1,525	1,460	1,505	184,200	752.50
2015-04-17	1,619	1,619	1,497	1,510	382,400	755
2015-04-16	1,658	1,658	1,602	1,619	93,100	809.50
2015-04-15	1,661	1,672	1,617	1,629	153,900	814.50
2015-04-14	1,676	1,720	1,665	1,673	112,100	836.50
2015-04-13	1,673	1,685	1,616	1,655	185,900	827.50
2015-04-10	1,737	1,737	1,660	1,684	179,100	842
2015-04-09	1,750	1,770	1,712	1,737	156,000	868.50
2015-04-08	1,725	1,777	1,718	1,731	217,400	865.50
2015-04-07	1,680	1,766	1,680	1,728	413,300	864
2015-04-06	1,688	1,688	1,647	1,659	139,900	829.50
2015-04-03	1,639	1,690	1,622	1,689	218,900	844.50
2015-04-02	1,590	1,629	1,582	1,618	107,500	809
2015-04-01	1,578	1,614	1,562	1,602	116,500	801
2015-03-31	1,612	1,665	1,605	1,612	196,600	806
2015-03-30	1,603	1,616	1,563	1,572	101,800	786
2015-03-27	1,603	1,646	1,571	1,594	216,200	797
2015-03-26	1,552	1,585	1,552	1,570	170,600	785
2015-03-25	1,610	1,612	1,532	1,543	231,600	771.50
2015-03-24	1,598	1,630	1,563	1,587	226,500	793.50
2015-03-23	1,600	1,632	1,568	1,598	180,500	799
2015-03-20	1,617	1,689	1,602	1,611	556,400	805.50
2015-03-19	1,590	1,693	1,575	1,583	582,200	791.50
2015-03-18	1,561	1,588	1,520	1,584	127,500	792
2015-03-17	1,626	1,634	1,555	1,562	201,000	781
2015-03-16	1,610	1,640	1,602	1,615	127,800	807.50
2015-03-13	1,625	1,649	1,570	1,595	284,000	797.50
2015-03-12	1,589	1,616	1,583	1,611	313,600	805.50
2015-03-11	1,536	1,588	1,528	1,569	290,200	784.50
2015-03-10	1,540	1,560	1,479	1,537	319,200	768.50
2015-03-09	1,478	1,545	1,461	1,536	479,700	768
2015-03-06	1,393	1,471	1,384	1,458	550,600	729
2015-03-05	1,317	1,393	1,315	1,374	293,800	687
2015-03-04	1,315	1,325	1,281	1,294	162,700	647
2015-03-03	1,334	1,355	1,310	1,328	88,700	664
2015-03-02	1,356	1,371	1,332	1,339	89,800	669.50
2015-02-27	1,349	1,358	1,340	1,358	103,500	679
2015-02-26	1,345	1,354	1,327	1,349	73,800	674.50
2015-02-25	1,360	1,360	1,337	1,345	75,300	672.50
2015-02-24	1,322	1,354	1,315	1,349	111,500	674.50
2015-02-23	1,359	1,360	1,317	1,322	109,400	661
2015-02-20	1,335	1,356	1,327	1,346	124,700	673
2015-02-19	1,335	1,355	1,321	1,349	132,400	674.50
2015-02-18	1,338	1,361	1,334	1,341	104,600	670.50
2015-02-17	1,323	1,350	1,323	1,337	89,600	668.50
2015-02-16	1,332	1,363	1,318	1,331	113,500	665.50
2015-02-13	1,340	1,340	1,309	1,332	159,800	666
2015-02-12	1,363	1,390	1,345	1,346	266,800	673
2015-02-10	1,350	1,376	1,326	1,344	351,900	672
2015-02-09	1,320	1,352	1,314	1,349	469,900	674.50
2015-02-06	1,296	1,314	1,293	1,308	357,400	654
2015-02-05	1,261	1,290	1,244	1,284	220,200	642
2015-02-04	1,240	1,297	1,218	1,291	641,200	645.50
2015-02-03	1,214	1,228	1,180	1,200	512,700	600
2015-02-02	1,171	1,266	1,147	1,214	804,200	607
2015-01-30	1,074	1,086	1,053	1,067	201,900	533.50
2015-01-29	1,081	1,092	1,068	1,072	168,200	536
2015-01-28	1,085	1,096	1,063	1,088	191,600	544
2015-01-27	1,103	1,105	1,078	1,085	242,800	542.50
2015-01-26	1,117	1,117	1,072	1,081	313,600	540.50
2015-01-23	1,138	1,139	1,111	1,118	105,200	559
2015-01-22	1,137	1,140	1,120	1,129	79,200	564.50
2015-01-21	1,166	1,168	1,137	1,139	93,600	569.50
2015-01-20	1,131	1,171	1,131	1,169	111,300	584.50
2015-01-19	1,155	1,156	1,124	1,134	155,900	567
2015-01-16	1,172	1,172	1,117	1,159	366,000	579.50
2015-01-15	1,196	1,206	1,164	1,172	249,400	586
2015-01-14	1,227	1,233	1,187	1,197	326,900	598.50
2015-01-13	1,275	1,275	1,227	1,241	87,600	620.50
2015-01-09	1,284	1,295	1,267	1,277	173,600	638.50
2015-01-08	1,225	1,295	1,225	1,268	211,700	634
2015-01-07	1,230	1,241	1,210	1,215	233,900	607.50
2015-01-06	1,256	1,266	1,226	1,237	238,400	618.50
2015-01-05	1,288	1,312	1,276	1,282	143,500	641

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12月
日	月	火	水	木	金	土
« 11月29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 [2015年度]

2175 (株)エス・エム・エスの時系列データ [2015年度]