2175 (株)エス・エム・エスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,839	1,853	1,721	1,730	457,800	1,730
2018-12-27	1,776	1,809	1,756	1,804	336,400	1,804
2018-12-26	1,675	1,738	1,675	1,708	664,600	1,708
2018-12-25	1,626	1,685	1,610	1,675	452,100	1,675
2018-12-21	1,682	1,717	1,648	1,711	541,700	1,711
2018-12-20	1,698	1,709	1,590	1,642	718,900	1,642
2018-12-19	1,755	1,783	1,703	1,727	549,600	1,727
2018-12-18	1,825	1,835	1,760	1,762	395,800	1,762
2018-12-17	1,850	1,894	1,816	1,855	445,000	1,855
2018-12-14	1,851	1,879	1,826	1,839	340,100	1,839
2018-12-13	1,829	1,856	1,811	1,852	222,900	1,852
2018-12-12	1,791	1,834	1,785	1,828	222,300	1,828
2018-12-11	1,768	1,803	1,759	1,777	367,100	1,777
2018-12-10	1,789	1,804	1,746	1,757	285,000	1,757
2018-12-07	1,850	1,874	1,795	1,833	450,800	1,833
2018-12-06	1,824	1,835	1,744	1,759	433,600	1,759
2018-12-05	1,817	1,911	1,817	1,838	484,500	1,838
2018-12-04	1,916	1,942	1,875	1,876	477,100	1,876
2018-12-03	1,903	1,940	1,888	1,898	394,400	1,898
2018-11-30	1,886	1,901	1,833	1,870	471,500	1,870
2018-11-29	1,870	1,921	1,840	1,884	738,000	1,884
2018-11-28	1,717	1,777	1,711	1,771	270,600	1,771
2018-11-27	1,726	1,740	1,695	1,699	211,700	1,699
2018-11-26	1,710	1,728	1,676	1,697	253,000	1,697
2018-11-22	1,702	1,736	1,685	1,723	247,000	1,723
2018-11-21	1,715	1,743	1,662	1,702	360,200	1,702
2018-11-20	1,801	1,805	1,750	1,759	270,200	1,759
2018-11-19	1,836	1,878	1,813	1,841	215,800	1,841
2018-11-16	1,890	1,923	1,828	1,831	276,900	1,831
2018-11-15	1,832	1,900	1,831	1,879	293,300	1,879
2018-11-14	1,940	1,962	1,873	1,878	304,800	1,878
2018-11-13	1,904	1,984	1,873	1,966	504,900	1,966
2018-11-12	2,018	2,054	1,970	1,978	185,900	1,978
2018-11-09	2,070	2,079	2,002	2,021	270,700	2,021
2018-11-08	2,065	2,082	2,032	2,056	256,100	2,056
2018-11-07	2,008	2,054	1,984	2,031	440,700	2,031
2018-11-06	2,001	2,018	1,948	1,975	469,700	1,975
2018-11-05	1,955	1,998	1,939	1,953	302,500	1,953
2018-11-02	1,917	1,978	1,913	1,961	531,800	1,961
2018-11-01	1,890	1,932	1,855	1,912	471,400	1,912
2018-10-31	1,829	1,913	1,779	1,891	1,359,700	1,891
2018-10-30	1,618	1,742	1,606	1,709	1,167,700	1,709
2018-10-29	1,763	1,797	1,680	1,686	700,700	1,686
2018-10-26	1,849	1,864	1,749	1,754	490,600	1,754
2018-10-25	1,926	1,931	1,847	1,849	370,100	1,849
2018-10-24	1,978	2,001	1,948	1,974	250,000	1,974
2018-10-23	2,009	2,024	1,964	1,968	216,100	1,968
2018-10-22	2,019	2,026	1,972	2,015	260,900	2,015
2018-10-19	2,008	2,032	1,982	2,020	286,000	2,020
2018-10-18	2,050	2,068	2,024	2,028	372,800	2,028
2018-10-17	2,021	2,040	2,010	2,027	273,500	2,027
2018-10-16	1,990	2,028	1,965	1,984	391,500	1,984
2018-10-15	1,991	2,019	1,976	1,988	459,800	1,988
2018-10-12	1,980	2,011	1,956	1,990	478,900	1,990
2018-10-11	2,038	2,044	1,981	1,991	582,700	1,991
2018-10-10	2,110	2,119	2,064	2,086	441,600	2,086
2018-10-09	2,111	2,111	2,067	2,090	345,900	2,090
2018-10-05	2,143	2,170	2,132	2,141	337,400	2,141
2018-10-04	2,214	2,222	2,159	2,181	281,300	2,181
2018-10-03	2,210	2,237	2,189	2,193	294,600	2,193
2018-10-02	2,185	2,211	2,167	2,208	337,000	2,208
2018-10-01	2,242	2,242	2,185	2,188	422,500	2,188
2018-09-28	2,312	2,312	2,231	2,261	806,400	2,261
2018-09-27	2,280	2,369	2,261	2,325	866,000	2,325
2018-09-26	2,254	2,315	2,226	2,294	810,900	2,294
2018-09-25	2,204	2,255	2,198	2,245	657,900	2,245
2018-09-21	2,196	2,221	2,188	2,200	469,700	2,200
2018-09-20	2,144	2,180	2,121	2,170	417,100	2,170
2018-09-19	2,119	2,144	2,106	2,131	256,800	2,131
2018-09-18	2,100	2,100	2,036	2,089	305,000	2,089
2018-09-14	2,087	2,110	2,076	2,086	607,500	2,086
2018-09-13	2,033	2,078	2,017	2,069	429,500	2,069
2018-09-12	2,029	2,045	1,992	2,015	187,700	2,015
2018-09-11	2,035	2,050	2,015	2,019	199,500	2,019
2018-09-10	2,005	2,038	1,998	2,008	249,400	2,008
2018-09-07	2,042	2,062	2,023	2,047	269,100	2,047
2018-09-06	2,105	2,105	2,063	2,077	217,000	2,077
2018-09-05	2,128	2,166	2,102	2,106	358,700	2,106
2018-09-04	2,082	2,117	2,074	2,106	253,700	2,106
2018-09-03	2,080	2,096	2,054	2,074	218,000	2,074
2018-08-31	2,100	2,130	2,097	2,108	239,900	2,108
2018-08-30	2,073	2,135	2,049	2,095	432,700	2,095
2018-08-29	2,105	2,119	2,082	2,092	280,000	2,092
2018-08-28	2,105	2,105	2,070	2,083	382,500	2,083
2018-08-27	2,044	2,074	2,022	2,063	354,100	2,063
2018-08-24	1,953	2,032	1,946	2,026	614,900	2,026
2018-08-23	1,914	1,950	1,879	1,913	887,000	1,913
2018-08-22	1,941	1,973	1,904	1,914	740,200	1,914
2018-08-21	2,015	2,024	1,959	1,971	634,000	1,971
2018-08-20	2,101	2,123	2,043	2,050	463,100	2,050
2018-08-17	2,122	2,148	2,084	2,110	206,700	2,110
2018-08-16	2,151	2,180	2,111	2,116	314,900	2,116
2018-08-15	2,260	2,260	2,184	2,191	251,800	2,191
2018-08-14	2,242	2,282	2,242	2,272	232,000	2,272
2018-08-13	2,249	2,268	2,240	2,241	227,300	2,241
2018-08-10	2,240	2,294	2,235	2,268	209,200	2,268
2018-08-09	2,261	2,271	2,238	2,257	204,200	2,257
2018-08-08	2,215	2,305	2,204	2,276	429,500	2,276
2018-08-07	2,179	2,221	2,164	2,217	276,400	2,217
2018-08-06	2,204	2,230	2,170	2,171	224,600	2,171
2018-08-03	2,241	2,266	2,194	2,204	222,400	2,204
2018-08-02	2,230	2,278	2,186	2,235	386,900	2,235
2018-08-01	2,240	2,278	2,230	2,244	421,500	2,244
2018-07-31	2,159	2,285	2,136	2,270	1,306,300	2,270
2018-07-30	2,103	2,130	2,053	2,055	412,700	2,055
2018-07-27	2,120	2,173	2,110	2,119	460,000	2,119
2018-07-26	2,100	2,146	2,097	2,120	523,800	2,120
2018-07-25	2,016	2,085	2,011	2,052	481,000	2,052
2018-07-24	2,056	2,069	1,986	1,997	372,000	1,997
2018-07-23	2,017	2,081	2,010	2,053	432,200	2,053
2018-07-20	1,977	2,007	1,971	2,007	264,800	2,007
2018-07-19	1,985	1,997	1,964	1,980	195,500	1,980
2018-07-18	1,990	2,020	1,982	1,983	179,300	1,983
2018-07-17	1,988	2,000	1,969	1,978	169,000	1,978
2018-07-13	1,955	1,988	1,929	1,977	191,800	1,977
2018-07-12	1,936	1,966	1,927	1,929	265,400	1,929
2018-07-11	1,922	1,938	1,894	1,915	186,300	1,915
2018-07-10	1,934	1,966	1,908	1,912	258,000	1,912
2018-07-09	1,890	1,945	1,881	1,934	254,300	1,934
2018-07-06	1,887	1,901	1,860	1,891	300,200	1,891
2018-07-05	1,915	1,934	1,866	1,887	374,500	1,887
2018-07-04	1,911	1,952	1,900	1,941	395,300	1,941
2018-07-03	1,946	1,972	1,897	1,914	389,500	1,914
2018-07-02	2,023	2,032	1,946	1,952	253,400	1,952
2018-06-29	2,000	2,033	1,994	2,023	236,000	2,023
2018-06-28	2,034	2,045	1,979	2,000	287,300	2,000
2018-06-27	1,993	2,054	1,970	2,041	322,100	2,041
2018-06-26	4,105	4,115	4,050	4,085	142,800	2,042.50
2018-06-25	4,340	4,340	4,185	4,200	140,700	2,100
2018-06-22	4,235	4,295	4,220	4,295	167,200	2,147.50
2018-06-21	4,195	4,260	4,190	4,240	219,100	2,120
2018-06-20	4,120	4,125	4,015	4,100	188,000	2,050
2018-06-19	4,240	4,240	4,120	4,140	150,700	2,070
2018-06-18	4,255	4,290	4,195	4,235	166,900	2,117.50
2018-06-15	4,240	4,275	4,185	4,260	236,200	2,130
2018-06-14	4,190	4,265	4,175	4,240	242,500	2,120
2018-06-13	4,135	4,190	4,115	4,160	165,000	2,080
2018-06-12	4,110	4,120	4,075	4,110	210,400	2,055
2018-06-11	4,100	4,100	4,065	4,090	133,300	2,045
2018-06-08	4,020	4,100	4,015	4,080	144,500	2,040
2018-06-07	4,030	4,055	3,990	4,045	120,000	2,022.50
2018-06-06	4,100	4,100	3,975	4,025	155,900	2,012.50
2018-06-05	4,115	4,125	4,080	4,105	154,900	2,052.50
2018-06-04	4,125	4,135	4,075	4,115	196,400	2,057.50
2018-06-01	4,100	4,135	4,065	4,100	199,100	2,050
2018-05-31	4,140	4,170	4,060	4,085	212,400	2,042.50
2018-05-30	4,145	4,225	4,115	4,130	239,300	2,065
2018-05-29	4,135	4,185	4,095	4,180	203,200	2,090
2018-05-28	4,070	4,125	4,050	4,120	148,600	2,060
2018-05-25	4,070	4,095	4,015	4,055	150,600	2,027.50
2018-05-24	4,270	4,280	4,010	4,075	705,500	2,037.50
2018-05-23	3,990	4,075	3,965	4,065	292,800	2,032.50
2018-05-22	3,950	3,980	3,920	3,970	259,300	1,985
2018-05-21	3,890	3,935	3,875	3,925	252,600	1,962.50
2018-05-18	3,860	3,900	3,850	3,890	209,200	1,945
2018-05-17	3,920	3,920	3,860	3,895	170,800	1,947.50
2018-05-16	3,860	3,925	3,840	3,885	185,400	1,942.50
2018-05-15	3,900	3,900	3,835	3,880	200,500	1,940
2018-05-14	3,815	3,905	3,785	3,905	236,300	1,952.50
2018-05-11	3,830	3,830	3,770	3,800	156,100	1,900
2018-05-10	3,850	3,850	3,790	3,805	181,700	1,902.50
2018-05-09	3,835	3,855	3,760	3,835	233,000	1,917.50
2018-05-08	3,835	3,850	3,795	3,820	249,900	1,910
2018-05-07	3,795	3,865	3,720	3,835	386,800	1,917.50
2018-05-02	3,820	3,850	3,700	3,750	477,500	1,875
2018-05-01	3,980	4,005	3,690	3,765	712,900	1,882.50
2018-04-27	4,230	4,235	4,135	4,150	306,700	2,075
2018-04-26	4,215	4,260	4,165	4,185	274,100	2,092.50
2018-04-25	4,275	4,330	4,230	4,235	168,100	2,117.50
2018-04-24	4,335	4,350	4,275	4,295	216,300	2,147.50
2018-04-23	4,340	4,375	4,270	4,330	156,900	2,165
2018-04-20	4,295	4,380	4,200	4,320	382,200	2,160
2018-04-19	4,505	4,550	4,320	4,345	292,900	2,172.50
2018-04-18	4,455	4,495	4,390	4,420	287,000	2,210
2018-04-17	4,550	4,575	4,410	4,455	279,900	2,227.50
2018-04-16	4,670	4,695	4,570	4,590	144,200	2,295
2018-04-13	4,685	4,685	4,550	4,625	146,300	2,312.50
2018-04-12	4,680	4,740	4,620	4,660	170,700	2,330
2018-04-11	4,820	4,820	4,530	4,645	278,000	2,322.50
2018-04-10	4,855	4,920	4,815	4,830	166,200	2,415
2018-04-09	4,815	4,840	4,720	4,820	172,600	2,410
2018-04-06	4,655	4,810	4,655	4,765	197,900	2,382.50
2018-04-05	4,600	4,665	4,555	4,650	172,000	2,325
2018-04-04	4,570	4,640	4,545	4,575	232,400	2,287.50
2018-04-03	4,430	4,550	4,420	4,535	112,200	2,267.50
2018-03-30	4,510	4,560	4,490	4,535	168,900	2,267.50
2018-03-29	4,455	4,490	4,410	4,490	181,000	2,245
2018-03-28	4,420	4,480	4,380	4,410	358,200	2,205
2018-03-27	4,280	4,370	4,270	4,365	150,500	2,182.50
2018-03-26	4,165	4,210	4,095	4,210	181,000	2,105
2018-03-23	4,195	4,255	4,145	4,205	348,000	2,102.50
2018-03-22	4,285	4,350	4,260	4,320	199,300	2,160
2018-03-20	4,265	4,305	4,220	4,255	188,600	2,127.50
2018-03-19	4,280	4,325	4,175	4,305	276,400	2,152.50
2018-03-16	4,545	4,555	4,325	4,330	472,500	2,165
2018-03-15	4,500	4,645	4,460	4,635	240,700	2,317.50
2018-03-14	4,515	4,560	4,405	4,440	186,400	2,220
2018-03-13	4,405	4,555	4,360	4,535	261,500	2,267.50
2018-03-12	4,520	4,560	4,430	4,475	357,000	2,237.50
2018-03-09	4,475	4,500	4,420	4,485	380,800	2,242.50
2018-03-08	4,360	4,460	4,295	4,445	265,800	2,222.50
2018-03-07	4,320	4,375	4,290	4,345	196,300	2,172.50
2018-03-06	4,330	4,385	4,275	4,360	221,200	2,180
2018-03-05	4,345	4,415	4,300	4,330	151,700	2,165
2018-03-02	4,330	4,450	4,330	4,375	248,700	2,187.50
2018-03-01	4,435	4,455	4,320	4,430	209,200	2,215
2018-02-28	4,400	4,525	4,385	4,430	216,900	2,215
2018-02-27	4,395	4,440	4,340	4,410	178,000	2,205
2018-02-26	4,335	4,360	4,260	4,345	232,900	2,172.50
2018-02-23	4,430	4,430	4,365	4,405	142,800	2,202.50
2018-02-22	4,290	4,385	4,255	4,375	177,300	2,187.50
2018-02-21	4,410	4,430	4,340	4,350	218,400	2,175
2018-02-20	4,390	4,445	4,340	4,415	188,100	2,207.50
2018-02-19	4,300	4,410	4,265	4,400	227,700	2,200
2018-02-16	4,120	4,270	4,075	4,255	292,200	2,127.50
2018-02-15	4,045	4,180	4,020	4,100	286,000	2,050
2018-02-14	3,975	4,010	3,890	3,970	215,600	1,985
2018-02-13	3,955	4,065	3,950	3,980	265,300	1,990
2018-02-09	3,765	3,910	3,750	3,885	328,600	1,942.50
2018-02-08	3,900	3,980	3,890	3,935	385,400	1,967.50
2018-02-07	4,045	4,070	3,885	3,890	547,200	1,945
2018-02-06	3,930	3,980	3,765	3,835	725,300	1,917.50
2018-02-05	4,100	4,205	4,075	4,115	411,900	2,057.50
2018-02-02	4,020	4,195	4,000	4,170	359,800	2,085
2018-02-01	3,920	4,090	3,910	4,080	527,900	2,040
2018-01-31	3,835	3,995	3,740	3,865	1,221,600	1,932.50
2018-01-30	3,555	3,600	3,520	3,560	322,200	1,780
2018-01-29	3,510	3,555	3,505	3,515	240,500	1,757.50
2018-01-26	3,560	3,565	3,495	3,505	245,100	1,752.50
2018-01-25	3,515	3,590	3,510	3,520	214,600	1,760
2018-01-24	3,610	3,635	3,520	3,525	322,600	1,762.50
2018-01-23	3,605	3,695	3,605	3,645	205,300	1,822.50
2018-01-22	3,605	3,610	3,550	3,600	118,800	1,800
2018-01-19	3,545	3,640	3,545	3,625	255,400	1,812.50
2018-01-18	3,575	3,590	3,520	3,545	186,800	1,772.50
2018-01-17	3,575	3,595	3,525	3,560	227,600	1,780
2018-01-16	3,620	3,640	3,565	3,605	164,400	1,802.50
2018-01-15	3,530	3,625	3,525	3,620	176,800	1,810
2018-01-12	3,540	3,560	3,490	3,495	144,000	1,747.50
2018-01-11	3,560	3,575	3,520	3,540	154,500	1,770
2018-01-10	3,530	3,620	3,530	3,590	179,400	1,795
2018-01-09	3,540	3,560	3,470	3,545	399,700	1,772.50
2018-01-05	3,560	3,565	3,515	3,545	232,200	1,772.50
2018-01-04	3,585	3,610	3,555	3,590	169,300	1,795

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 [2018年度]

2175 (株)エス・エム・エスの時系列データ [2018年度]