2175 (株)エス・エム・エスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,515	2,603	2,511	2,591	230,700	1,295.50
2016-12-29	2,550	2,550	2,493	2,534	301,900	1,267
2016-12-28	2,576	2,610	2,565	2,567	210,700	1,283.50
2016-12-27	2,581	2,620	2,581	2,594	198,000	1,297
2016-12-26	2,560	2,600	2,538	2,576	235,300	1,288
2016-12-22	2,595	2,615	2,563	2,577	149,500	1,288.50
2016-12-21	2,575	2,615	2,555	2,593	247,600	1,296.50
2016-12-20	2,530	2,567	2,525	2,551	282,300	1,275.50
2016-12-19	2,588	2,589	2,532	2,542	226,100	1,271
2016-12-16	2,566	2,592	2,536	2,577	252,500	1,288.50
2016-12-15	2,650	2,650	2,551	2,566	352,600	1,283
2016-12-14	2,655	2,675	2,646	2,651	175,900	1,325.50
2016-12-13	2,623	2,671	2,612	2,650	302,900	1,325
2016-12-12	2,670	2,682	2,621	2,637	271,800	1,318.50
2016-12-09	2,659	2,673	2,612	2,657	302,700	1,328.50
2016-12-08	2,680	2,688	2,643	2,675	527,200	1,337.50
2016-12-07	2,640	2,684	2,550	2,660	900,800	1,330
2016-12-06	2,809	2,824	2,773	2,821	216,900	1,410.50
2016-12-05	2,829	2,847	2,761	2,807	266,700	1,403.50
2016-12-02	2,856	2,875	2,803	2,853	306,900	1,426.50
2016-12-01	2,900	2,935	2,864	2,887	439,100	1,443.50
2016-11-30	2,836	2,871	2,811	2,858	271,100	1,429
2016-11-29	2,826	2,888	2,807	2,836	207,000	1,418
2016-11-28	2,793	2,848	2,780	2,833	145,400	1,416.50
2016-11-25	2,888	2,888	2,776	2,797	302,700	1,398.50
2016-11-24	2,811	2,865	2,791	2,851	243,400	1,425.50
2016-11-22	2,705	2,819	2,694	2,802	252,200	1,401
2016-11-21	2,720	2,738	2,701	2,708	131,900	1,354
2016-11-18	2,721	2,721	2,670	2,688	132,400	1,344
2016-11-17	2,710	2,739	2,684	2,711	137,300	1,355.50
2016-11-16	2,655	2,724	2,627	2,719	251,800	1,359.50
2016-11-15	2,711	2,737	2,621	2,637	217,600	1,318.50
2016-11-14	2,658	2,731	2,646	2,683	266,600	1,341.50
2016-11-11	2,726	2,738	2,603	2,618	318,900	1,309
2016-11-10	2,742	2,780	2,659	2,757	276,800	1,378.50
2016-11-09	2,745	2,753	2,560	2,634	289,700	1,317
2016-11-08	2,788	2,788	2,729	2,735	157,500	1,367.50
2016-11-07	2,780	2,870	2,762	2,769	379,900	1,384.50
2016-11-04	2,724	2,765	2,704	2,736	315,700	1,368
2016-11-02	2,798	2,838	2,714	2,735	384,500	1,367.50
2016-11-01	2,783	2,844	2,746	2,773	601,600	1,386.50
2016-10-31	2,677	2,756	2,629	2,741	575,600	1,370.50
2016-10-28	2,600	2,601	2,492	2,550	596,200	1,275
2016-10-27	2,548	2,602	2,541	2,596	333,800	1,298
2016-10-26	2,590	2,615	2,568	2,581	498,400	1,290.50
2016-10-25	2,719	2,726	2,603	2,653	382,000	1,326.50
2016-10-24	2,694	2,735	2,676	2,697	199,700	1,348.50
2016-10-21	2,681	2,686	2,632	2,671	378,800	1,335.50
2016-10-20	2,747	2,762	2,675	2,681	344,800	1,340.50
2016-10-19	2,800	2,800	2,705	2,749	529,200	1,374.50
2016-10-17	2,970	2,991	2,751	2,814	933,700	1,407
2016-10-13	2,800	2,938	2,788	2,874	524,200	1,437
2016-10-12	2,709	2,792	2,700	2,791	328,900	1,395.50
2016-10-11	2,706	2,734	2,675	2,731	236,800	1,365.50
2016-10-07	2,700	2,713	2,691	2,708	117,300	1,354
2016-10-06	2,680	2,709	2,634	2,706	162,000	1,353
2016-10-05	2,708	2,709	2,681	2,700	113,400	1,350
2016-10-04	2,720	2,725	2,661	2,692	150,000	1,346
2016-10-03	2,706	2,740	2,706	2,709	167,700	1,354.50
2016-09-30	2,655	2,706	2,636	2,685	177,400	1,342.50
2016-09-29	2,653	2,713	2,652	2,705	288,500	1,352.50
2016-09-28	2,603	2,675	2,591	2,646	164,400	1,323
2016-09-27	2,530	2,650	2,489	2,631	530,400	1,315.50
2016-09-26	2,580	2,598	2,559	2,567	205,500	1,283.50
2016-09-23	2,493	2,586	2,486	2,552	317,300	1,276
2016-09-21	2,385	2,548	2,385	2,543	638,700	1,271.50
2016-09-20	2,370	2,408	2,341	2,366	214,800	1,183
2016-09-16	2,354	2,386	2,348	2,385	196,900	1,192.50
2016-09-15	2,325	2,365	2,312	2,346	201,400	1,173
2016-09-14	2,308	2,367	2,283	2,343	169,500	1,171.50
2016-09-13	2,283	2,329	2,280	2,319	96,800	1,159.50
2016-09-12	2,292	2,309	2,265	2,273	120,500	1,136.50
2016-09-09	2,360	2,360	2,315	2,333	187,000	1,166.50
2016-09-08	2,305	2,359	2,276	2,347	245,300	1,173.50
2016-09-07	2,266	2,326	2,252	2,305	205,800	1,152.50
2016-09-06	2,181	2,293	2,161	2,287	213,100	1,143.50
2016-09-05	2,212	2,212	2,142	2,160	191,200	1,080
2016-09-02	2,200	2,215	2,189	2,195	111,300	1,097.50
2016-09-01	2,221	2,235	2,188	2,203	149,000	1,101.50
2016-08-31	2,225	2,236	2,193	2,208	233,900	1,104
2016-08-30	2,240	2,245	2,212	2,227	187,100	1,113.50
2016-08-29	2,280	2,291	2,246	2,263	155,200	1,131.50
2016-08-26	2,277	2,285	2,252	2,256	145,700	1,128
2016-08-25	2,330	2,335	2,287	2,299	210,500	1,149.50
2016-08-24	2,348	2,371	2,329	2,359	128,100	1,179.50
2016-08-23	2,321	2,386	2,318	2,348	174,900	1,174
2016-08-22	2,329	2,337	2,271	2,320	279,000	1,160
2016-08-19	2,459	2,515	2,309	2,328	386,200	1,164
2016-08-18	2,377	2,430	2,353	2,398	348,600	1,199
2016-08-17	2,325	2,383	2,313	2,350	248,800	1,175
2016-08-16	2,365	2,365	2,308	2,316	201,500	1,158
2016-08-15	2,421	2,459	2,392	2,406	116,600	1,203
2016-08-12	2,385	2,404	2,344	2,399	186,900	1,199.50
2016-08-10	2,320	2,402	2,315	2,362	178,400	1,181
2016-08-09	2,341	2,384	2,301	2,346	188,000	1,173
2016-08-08	2,320	2,366	2,290	2,340	255,300	1,170
2016-08-05	2,266	2,299	2,207	2,220	295,700	1,110
2016-08-04	2,421	2,426	2,279	2,292	260,400	1,146
2016-08-03	2,488	2,527	2,427	2,433	164,500	1,216.50
2016-08-02	2,528	2,544	2,489	2,510	270,900	1,255
2016-08-01	2,426	2,555	2,404	2,500	589,500	1,250
2016-07-29	2,339	2,460	2,312	2,426	1,115,700	1,213
2016-07-28	2,190	2,206	2,166	2,189	218,200	1,094.50
2016-07-27	2,281	2,283	2,187	2,203	263,200	1,101.50
2016-07-26	2,280	2,295	2,253	2,257	128,200	1,128.50
2016-07-25	2,324	2,350	2,281	2,289	165,800	1,144.50
2016-07-22	2,301	2,339	2,293	2,316	200,700	1,158
2016-07-21	2,412	2,412	2,303	2,310	334,300	1,155
2016-07-20	2,352	2,412	2,352	2,401	171,600	1,200.50
2016-07-19	2,330	2,381	2,292	2,380	147,800	1,190
2016-07-15	2,452	2,452	2,281	2,289	322,900	1,144.50
2016-07-14	2,330	2,454	2,330	2,452	474,400	1,226
2016-07-13	2,280	2,374	2,269	2,311	317,300	1,155.50
2016-07-12	2,290	2,297	2,241	2,247	131,700	1,123.50
2016-07-11	2,180	2,251	2,180	2,215	167,800	1,107.50
2016-07-08	2,186	2,230	2,131	2,149	168,300	1,074.50
2016-07-07	2,245	2,264	2,164	2,173	192,000	1,086.50
2016-07-06	2,270	2,308	2,241	2,277	161,300	1,138.50
2016-07-05	2,350	2,377	2,310	2,315	208,400	1,157.50
2016-07-04	2,340	2,373	2,313	2,325	209,200	1,162.50
2016-07-01	2,282	2,351	2,261	2,345	369,900	1,172.50
2016-06-30	2,268	2,308	2,241	2,246	245,800	1,123
2016-06-29	2,298	2,298	2,215	2,218	380,700	1,109
2016-06-28	2,268	2,360	2,234	2,276	437,800	1,138
2016-06-27	2,108	2,279	2,108	2,250	390,300	1,125
2016-06-24	2,200	2,235	1,950	2,008	408,300	1,004
2016-06-23	2,213	2,245	2,176	2,196	222,000	1,098
2016-06-22	2,227	2,265	2,182	2,214	223,100	1,107
2016-06-21	2,236	2,269	2,221	2,240	197,000	1,120
2016-06-20	2,246	2,303	2,232	2,247	234,800	1,123.50
2016-06-17	2,320	2,324	2,193	2,204	402,700	1,102
2016-06-16	2,260	2,350	2,251	2,285	912,900	1,142.50
2016-06-15	2,048	2,145	2,031	2,130	404,600	1,065
2016-06-14	2,248	2,270	2,071	2,078	531,000	1,039
2016-06-13	2,343	2,364	2,282	2,298	192,500	1,149
2016-06-10	2,415	2,434	2,384	2,391	283,400	1,195.50
2016-06-09	2,326	2,409	2,326	2,397	238,800	1,198.50
2016-06-08	2,385	2,398	2,318	2,344	268,400	1,172
2016-06-07	2,376	2,395	2,359	2,371	226,900	1,185.50
2016-06-06	2,305	2,373	2,275	2,359	279,400	1,179.50
2016-06-03	2,279	2,342	2,257	2,342	207,300	1,171
2016-06-02	2,320	2,339	2,221	2,247	341,600	1,123.50
2016-06-01	2,360	2,418	2,340	2,365	446,400	1,182.50
2016-05-31	2,299	2,360	2,276	2,360	372,100	1,180
2016-05-30	2,208	2,299	2,200	2,299	183,700	1,149.50
2016-05-27	2,218	2,234	2,165	2,192	179,500	1,096
2016-05-26	2,256	2,268	2,208	2,214	121,700	1,107
2016-05-25	2,358	2,365	2,251	2,270	235,800	1,135
2016-05-24	2,317	2,376	2,315	2,340	390,300	1,170
2016-05-23	2,219	2,327	2,207	2,317	398,200	1,158.50
2016-05-20	2,185	2,213	2,174	2,189	155,200	1,094.50
2016-05-19	2,174	2,197	2,128	2,189	290,000	1,094.50
2016-05-18	2,226	2,253	2,127	2,163	396,700	1,081.50
2016-05-17	2,243	2,278	2,222	2,261	145,100	1,130.50
2016-05-16	2,271	2,299	2,243	2,245	277,500	1,122.50
2016-05-13	2,237	2,276	2,174	2,260	223,000	1,130
2016-05-12	2,233	2,276	2,200	2,235	176,400	1,117.50
2016-05-11	2,280	2,298	2,245	2,280	185,500	1,140
2016-05-10	2,261	2,306	2,250	2,264	253,300	1,132
2016-05-09	2,300	2,310	2,219	2,279	305,800	1,139.50
2016-05-06	2,245	2,320	2,245	2,292	724,400	1,146
2016-05-02	2,065	2,231	2,042	2,230	1,114,500	1,115
2016-04-28	2,040	2,064	2,007	2,052	469,700	1,026
2016-04-27	1,942	2,016	1,942	2,016	177,000	1,008
2016-04-26	1,994	2,026	1,912	1,942	188,700	971
2016-04-25	2,065	2,068	2,000	2,012	209,200	1,006
2016-04-22	2,045	2,079	2,015	2,049	254,000	1,024.50
2016-04-21	2,070	2,080	2,025	2,042	275,800	1,021
2016-04-20	2,002	2,071	1,986	2,048	302,700	1,024
2016-04-19	1,962	2,007	1,951	1,998	217,300	999
2016-04-18	1,890	1,959	1,877	1,945	176,200	972.50
2016-04-15	1,946	1,985	1,937	1,979	168,800	989.50
2016-04-14	1,949	1,967	1,914	1,963	251,300	981.50
2016-04-13	1,940	1,944	1,903	1,919	233,600	959.50
2016-04-12	1,902	1,948	1,875	1,916	177,600	958
2016-04-11	1,881	1,909	1,852	1,902	314,800	951
2016-04-08	1,865	1,913	1,852	1,888	318,900	944
2016-04-07	1,839	1,912	1,834	1,900	389,800	950
2016-04-06	1,826	1,864	1,794	1,851	628,900	925.50
2016-04-05	1,909	1,923	1,868	1,899	389,400	949.50
2016-04-04	2,043	2,043	1,850	1,941	833,400	970.50
2016-04-01	2,141	2,151	2,091	2,093	297,200	1,046.50
2016-03-31	2,219	2,222	2,151	2,151	204,600	1,075.50
2016-03-30	2,220	2,261	2,178	2,191	412,400	1,095.50
2016-03-29	2,126	2,198	2,100	2,196	275,400	1,098
2016-03-28	2,098	2,128	2,068	2,126	152,600	1,063
2016-03-25	2,133	2,148	2,091	2,105	278,200	1,052.50
2016-03-24	2,094	2,138	2,065	2,118	234,000	1,059
2016-03-23	2,132	2,144	2,082	2,092	262,300	1,046
2016-03-22	2,150	2,165	2,100	2,131	381,600	1,065.50
2016-03-18	2,080	2,088	2,022	2,079	351,900	1,039.50
2016-03-17	2,095	2,138	2,010	2,030	320,100	1,015
2016-03-16	2,056	2,115	2,033	2,081	446,500	1,040.50
2016-03-15	1,997	2,150	1,955	2,087	1,302,200	1,043.50
2016-03-14	1,834	1,987	1,810	1,970	513,300	985
2016-03-11	1,803	1,842	1,802	1,831	254,400	915.50
2016-03-10	1,800	1,829	1,781	1,813	238,300	906.50
2016-03-09	1,772	1,814	1,770	1,794	150,200	897
2016-03-08	1,862	1,863	1,759	1,802	358,800	901
2016-03-07	1,854	1,899	1,852	1,863	296,000	931.50
2016-03-04	1,800	1,877	1,785	1,839	564,900	919.50
2016-03-03	1,845	1,865	1,768	1,800	505,000	900
2016-03-02	1,814	1,887	1,782	1,845	887,100	922.50
2016-03-01	1,824	1,836	1,790	1,802	219,400	901
2016-02-29	1,817	1,860	1,803	1,842	410,700	921
2016-02-26	1,869	1,869	1,809	1,813	251,300	906.50
2016-02-25	1,798	1,874	1,786	1,868	487,000	934
2016-02-24	1,753	1,828	1,750	1,783	177,800	891.50
2016-02-23	1,807	1,834	1,760	1,776	222,100	888
2016-02-22	1,743	1,808	1,735	1,802	170,600	901
2016-02-19	1,768	1,788	1,706	1,750	302,200	875
2016-02-18	1,797	1,808	1,764	1,778	188,600	889
2016-02-17	1,781	1,860	1,723	1,751	263,400	875.50
2016-02-16	1,773	1,824	1,742	1,765	306,700	882.50
2016-02-15	1,805	1,827	1,721	1,811	375,500	905.50
2016-02-12	1,677	1,766	1,606	1,621	510,000	810.50
2016-02-10	1,798	1,832	1,676	1,717	350,100	858.50
2016-02-09	1,815	1,822	1,757	1,777	397,300	888.50
2016-02-08	1,860	1,902	1,805	1,874	493,800	937
2016-02-05	1,928	1,942	1,855	1,899	391,700	949.50
2016-02-04	2,100	2,165	1,865	1,922	840,100	961
2016-02-03	2,157	2,177	2,071	2,082	553,500	1,041
2016-02-02	2,202	2,283	2,201	2,203	603,600	1,101.50
2016-02-01	2,334	2,335	2,055	2,201	1,077,700	1,100.50
2016-01-29	2,430	2,431	2,203	2,333	1,479,500	1,166.50
2016-01-28	2,535	2,712	2,500	2,703	728,900	1,351.50
2016-01-27	2,495	2,538	2,433	2,536	298,700	1,268
2016-01-26	2,305	2,428	2,298	2,384	207,900	1,192
2016-01-25	2,352	2,430	2,290	2,339	260,400	1,169.50
2016-01-22	2,142	2,298	2,111	2,288	370,900	1,144
2016-01-21	2,155	2,203	2,061	2,066	366,000	1,033
2016-01-20	2,271	2,299	2,199	2,203	207,600	1,101.50
2016-01-19	2,246	2,292	2,189	2,278	342,400	1,139
2016-01-18	2,232	2,290	2,214	2,273	133,900	1,136.50
2016-01-15	2,362	2,365	2,290	2,301	274,000	1,150.50
2016-01-14	2,350	2,373	2,258	2,318	270,500	1,159
2016-01-13	2,382	2,443	2,378	2,431	118,600	1,215.50
2016-01-12	2,455	2,498	2,328	2,353	461,500	1,176.50
2016-01-08	2,476	2,530	2,414	2,471	229,400	1,235.50
2016-01-07	2,500	2,557	2,471	2,505	298,300	1,252.50
2016-01-06	2,609	2,636	2,506	2,530	436,500	1,265
2016-01-05	2,595	2,648	2,566	2,613	605,200	1,306.50
2016-01-04	2,549	2,645	2,545	2,626	425,400	1,313

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 [2016年度]

2175 (株)エス・エム・エスの時系列データ [2016年度]