2175 (株)エス・エム・エスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,055	3,060	3,015	3,025	116,200	3,025
2019-12-27	3,060	3,100	3,060	3,075	172,200	3,075
2019-12-26	3,055	3,090	3,055	3,075	158,300	3,075
2019-12-25	3,070	3,095	3,035	3,050	202,500	3,050
2019-12-24	3,025	3,075	3,010	3,065	163,500	3,065
2019-12-23	3,040	3,050	3,020	3,030	163,700	3,030
2019-12-20	2,995	3,040	2,971	3,010	229,800	3,010
2019-12-19	3,020	3,025	2,954	2,962	331,100	2,962
2019-12-18	3,040	3,065	3,005	3,040	231,600	3,040
2019-12-17	3,050	3,090	3,015	3,075	276,300	3,075
2019-12-16	2,997	3,105	2,991	3,055	269,300	3,055
2019-12-13	3,035	3,050	2,985	3,000	262,600	3,000
2019-12-12	3,025	3,035	2,973	2,982	244,700	2,982
2019-12-11	3,040	3,065	3,025	3,035	127,500	3,035
2019-12-10	3,025	3,075	3,025	3,055	134,000	3,055
2019-12-09	3,045	3,065	3,025	3,045	199,100	3,045
2019-12-06	2,993	3,015	2,970	3,015	183,700	3,015
2019-12-05	2,995	3,020	2,956	2,978	322,400	2,978
2019-12-04	3,015	3,040	3,000	3,035	166,800	3,035
2019-12-03	2,990	3,015	2,976	3,015	113,800	3,015
2019-12-02	2,965	3,015	2,964	3,005	132,300	3,005
2019-11-29	2,993	2,994	2,937	2,964	161,500	2,964
2019-11-28	2,988	3,010	2,957	2,981	201,800	2,981
2019-11-27	3,015	3,025	2,979	3,025	206,900	3,025
2019-11-26	2,987	3,005	2,958	2,988	208,000	2,988
2019-11-25	2,985	2,995	2,954	2,979	212,500	2,979
2019-11-22	2,930	2,975	2,909	2,953	165,700	2,953
2019-11-21	2,884	2,966	2,884	2,959	252,300	2,959
2019-11-20	2,881	2,915	2,872	2,896	192,500	2,896
2019-11-19	2,940	2,966	2,878	2,894	183,000	2,894
2019-11-18	2,860	2,919	2,850	2,898	204,400	2,898
2019-11-15	2,868	2,878	2,836	2,855	199,200	2,855
2019-11-14	2,909	2,933	2,850	2,869	301,300	2,869
2019-11-13	2,945	3,005	2,865	2,900	597,600	2,900
2019-11-12	2,878	2,927	2,862	2,919	478,200	2,919
2019-11-11	2,765	2,857	2,764	2,851	230,500	2,851
2019-11-08	2,843	2,843	2,799	2,815	224,500	2,815
2019-11-07	2,793	2,835	2,734	2,829	344,400	2,829
2019-11-06	2,800	2,809	2,753	2,778	329,300	2,778
2019-11-05	2,875	2,875	2,707	2,847	731,300	2,847
2019-11-01	2,660	2,897	2,638	2,893	972,200	2,893
2019-10-31	2,711	2,724	2,546	2,678	1,112,900	2,678
2019-10-30	2,778	2,852	2,778	2,811	1,033,800	2,811
2019-10-29	2,803	2,824	2,766	2,771	361,300	2,771
2019-10-28	2,799	2,799	2,751	2,785	346,400	2,785
2019-10-25	2,776	2,797	2,740	2,791	267,100	2,791
2019-10-24	2,729	2,798	2,724	2,781	376,500	2,781
2019-10-23	2,697	2,726	2,646	2,719	346,100	2,719
2019-10-21	2,637	2,750	2,631	2,719	334,400	2,719
2019-10-18	2,706	2,735	2,681	2,687	185,300	2,687
2019-10-17	2,699	2,715	2,676	2,705	373,700	2,705
2019-10-16	2,794	2,821	2,737	2,748	335,200	2,748
2019-10-15	2,689	2,785	2,679	2,776	518,400	2,776
2019-10-11	2,639	2,639	2,579	2,620	168,400	2,620
2019-10-10	2,686	2,686	2,601	2,632	249,500	2,632
2019-10-09	2,663	2,710	2,646	2,705	272,400	2,705
2019-10-08	2,657	2,694	2,637	2,674	275,600	2,674
2019-10-07	2,607	2,649	2,589	2,646	281,000	2,646
2019-10-04	2,620	2,626	2,556	2,622	324,800	2,622
2019-10-03	2,642	2,665	2,578	2,612	375,700	2,612
2019-10-02	2,678	2,726	2,659	2,709	417,200	2,709
2019-10-01	2,657	2,721	2,649	2,688	405,900	2,688
2019-09-30	2,649	2,689	2,605	2,628	389,900	2,628
2019-09-27	2,665	2,680	2,624	2,676	311,600	2,676
2019-09-26	2,672	2,705	2,634	2,647	385,000	2,647
2019-09-25	2,641	2,665	2,614	2,633	321,500	2,633
2019-09-24	2,655	2,717	2,655	2,680	328,500	2,680
2019-09-20	2,729	2,743	2,681	2,686	305,400	2,686
2019-09-19	2,680	2,735	2,680	2,730	265,000	2,730
2019-09-18	2,643	2,678	2,616	2,632	248,400	2,632
2019-09-17	2,596	2,646	2,596	2,635	311,600	2,635
2019-09-13	2,535	2,573	2,529	2,557	392,600	2,557
2019-09-12	2,532	2,538	2,493	2,506	256,200	2,506
2019-09-11	2,575	2,588	2,483	2,548	446,800	2,548
2019-09-10	2,617	2,636	2,582	2,600	416,200	2,600
2019-09-09	2,579	2,636	2,564	2,628	205,400	2,628
2019-09-06	2,603	2,621	2,584	2,593	317,200	2,593
2019-09-05	2,516	2,559	2,492	2,553	361,700	2,553
2019-09-04	2,414	2,476	2,405	2,472	324,600	2,472
2019-09-03	2,363	2,412	2,344	2,405	311,500	2,405
2019-09-02	2,374	2,422	2,374	2,375	240,200	2,375
2019-08-30	2,375	2,432	2,335	2,373	1,024,800	2,373
2019-08-29	2,401	2,430	2,296	2,296	439,000	2,296
2019-08-28	2,440	2,469	2,381	2,391	309,200	2,391
2019-08-27	2,462	2,468	2,402	2,432	375,700	2,432
2019-08-26	2,419	2,459	2,392	2,436	271,300	2,436
2019-08-23	2,457	2,487	2,446	2,469	165,700	2,469
2019-08-22	2,466	2,487	2,446	2,476	241,900	2,476
2019-08-21	2,456	2,491	2,436	2,460	290,300	2,460
2019-08-20	2,357	2,480	2,337	2,478	344,400	2,478
2019-08-19	2,557	2,565	2,394	2,401	447,500	2,401
2019-08-16	2,480	2,556	2,462	2,544	263,000	2,544
2019-08-15	2,481	2,504	2,466	2,495	217,600	2,495
2019-08-14	2,578	2,580	2,531	2,546	298,800	2,546
2019-08-13	2,501	2,561	2,496	2,546	417,300	2,546
2019-08-09	2,546	2,571	2,535	2,546	382,900	2,546
2019-08-08	2,465	2,529	2,433	2,497	362,200	2,497
2019-08-07	2,437	2,483	2,412	2,479	274,100	2,479
2019-08-06	2,333	2,479	2,313	2,470	438,600	2,470
2019-08-05	2,444	2,459	2,340	2,381	295,800	2,381
2019-08-02	2,472	2,504	2,430	2,468	444,800	2,468
2019-08-01	2,400	2,478	2,351	2,473	637,900	2,473
2019-07-31	2,500	2,600	2,404	2,435	1,229,900	2,435
2019-07-30	2,716	2,787	2,692	2,740	467,700	2,740
2019-07-29	2,603	2,742	2,603	2,724	439,600	2,724
2019-07-26	2,543	2,579	2,539	2,568	164,300	2,568
2019-07-25	2,556	2,570	2,535	2,556	137,400	2,556
2019-07-24	2,547	2,557	2,511	2,543	188,100	2,543
2019-07-23	2,519	2,560	2,513	2,523	257,100	2,523
2019-07-22	2,551	2,587	2,507	2,568	216,800	2,568
2019-07-19	2,522	2,587	2,522	2,565	199,000	2,565
2019-07-18	2,565	2,576	2,494	2,500	177,400	2,500
2019-07-17	2,575	2,575	2,510	2,570	188,100	2,570
2019-07-16	2,559	2,590	2,529	2,577	180,300	2,577
2019-07-12	2,570	2,575	2,525	2,539	178,500	2,539
2019-07-11	2,615	2,615	2,562	2,568	175,400	2,568
2019-07-10	2,571	2,613	2,556	2,604	213,500	2,604
2019-07-09	2,650	2,665	2,590	2,594	137,900	2,594
2019-07-08	2,617	2,636	2,593	2,600	137,000	2,600
2019-07-05	2,620	2,640	2,578	2,634	224,300	2,634
2019-07-04	2,670	2,685	2,656	2,670	175,900	2,670
2019-07-03	2,680	2,705	2,662	2,682	183,800	2,682
2019-07-02	2,618	2,678	2,600	2,673	193,400	2,673
2019-07-01	2,570	2,634	2,569	2,625	230,700	2,625
2019-06-28	2,521	2,551	2,494	2,525	206,000	2,525
2019-06-27	2,474	2,522	2,467	2,522	168,800	2,522
2019-06-26	2,558	2,560	2,488	2,495	206,700	2,495
2019-06-25	2,587	2,631	2,581	2,583	196,700	2,583
2019-06-24	2,522	2,577	2,510	2,574	264,800	2,574
2019-06-21	2,687	2,687	2,550	2,553	469,600	2,553
2019-06-20	2,631	2,677	2,605	2,663	256,700	2,663
2019-06-19	2,640	2,643	2,599	2,639	216,300	2,639
2019-06-18	2,606	2,632	2,594	2,599	164,400	2,599
2019-06-17	2,639	2,668	2,602	2,622	226,000	2,622
2019-06-14	2,602	2,629	2,584	2,624	381,500	2,624
2019-06-13	2,611	2,628	2,570	2,596	397,600	2,596
2019-06-12	2,600	2,679	2,598	2,661	373,900	2,661
2019-06-11	2,577	2,591	2,544	2,589	161,100	2,589
2019-06-10	2,536	2,595	2,536	2,584	320,500	2,584
2019-06-07	2,466	2,505	2,438	2,505	459,800	2,505
2019-06-06	2,500	2,522	2,472	2,472	436,500	2,472
2019-06-05	2,495	2,531	2,480	2,496	553,600	2,496
2019-06-04	2,587	2,601	2,433	2,445	530,100	2,445
2019-06-03	2,562	2,623	2,555	2,605	303,900	2,605
2019-05-31	2,624	2,670	2,614	2,628	295,300	2,628
2019-05-30	2,702	2,720	2,601	2,651	740,700	2,651
2019-05-29	2,600	2,656	2,597	2,632	745,400	2,632
2019-05-28	2,451	2,539	2,444	2,535	446,100	2,535
2019-05-27	2,500	2,500	2,448	2,461	245,800	2,461
2019-05-24	2,441	2,489	2,430	2,484	188,800	2,484
2019-05-23	2,436	2,490	2,431	2,476	238,400	2,476
2019-05-22	2,519	2,529	2,436	2,452	417,500	2,452
2019-05-21	2,490	2,531	2,477	2,528	331,600	2,528
2019-05-20	2,469	2,473	2,424	2,434	168,400	2,434
2019-05-17	2,470	2,484	2,424	2,472	230,000	2,472
2019-05-16	2,469	2,490	2,446	2,470	220,600	2,470
2019-05-15	2,420	2,465	2,398	2,463	296,300	2,463
2019-05-14	2,343	2,390	2,331	2,370	518,300	2,370
2019-05-13	2,445	2,458	2,404	2,446	369,600	2,446
2019-05-10	2,421	2,445	2,402	2,436	555,100	2,436
2019-05-09	2,473	2,477	2,407	2,437	686,500	2,437
2019-05-08	2,450	2,525	2,437	2,510	665,700	2,510
2019-05-07	2,432	2,498	2,333	2,490	1,617,200	2,490
2019-04-26	2,100	2,166	2,090	2,132	454,100	2,132
2019-04-25	2,096	2,101	2,077	2,093	247,300	2,093
2019-04-24	2,067	2,103	2,064	2,073	229,500	2,073
2019-04-23	2,033	2,075	2,029	2,067	388,600	2,067
2019-04-22	1,996	2,017	1,972	2,013	254,300	2,013
2019-04-19	1,988	2,016	1,976	1,989	294,700	1,989
2019-04-18	2,002	2,021	1,991	1,992	426,500	1,992
2019-04-17	1,947	1,986	1,935	1,983	338,700	1,983
2019-04-16	1,926	1,935	1,901	1,917	176,700	1,917
2019-04-15	1,867	1,925	1,855	1,916	471,700	1,916
2019-04-12	1,820	1,835	1,803	1,817	299,500	1,817
2019-04-11	1,841	1,864	1,823	1,836	304,400	1,836
2019-04-10	1,796	1,857	1,791	1,851	320,200	1,851
2019-04-09	1,842	1,842	1,805	1,817	257,900	1,817
2019-04-08	1,880	1,880	1,832	1,850	415,000	1,850
2019-04-05	1,918	1,928	1,885	1,901	318,800	1,901
2019-04-04	1,910	1,942	1,908	1,919	178,600	1,919
2019-04-03	1,920	1,928	1,873	1,914	269,500	1,914
2019-04-02	2,005	2,006	1,940	1,944	201,100	1,944
2019-04-01	2,001	2,005	1,972	1,989	296,400	1,989
2019-03-29	1,993	2,001	1,961	1,999	233,500	1,999
2019-03-28	1,985	1,995	1,950	1,974	295,600	1,974
2019-03-27	1,974	2,009	1,959	1,995	327,200	1,995
2019-03-26	1,888	1,974	1,888	1,952	382,200	1,952
2019-03-25	1,953	1,957	1,863	1,881	363,100	1,881
2019-03-22	1,922	1,987	1,918	1,976	382,100	1,976
2019-03-20	1,881	1,921	1,872	1,901	206,200	1,901
2019-03-19	1,893	1,893	1,852	1,880	99,700	1,880
2019-03-18	1,864	1,892	1,854	1,883	176,100	1,883
2019-03-15	1,852	1,880	1,849	1,861	227,900	1,861
2019-03-14	1,898	1,902	1,860	1,866	117,900	1,866
2019-03-13	1,882	1,904	1,863	1,877	131,100	1,877
2019-03-12	1,890	1,904	1,873	1,882	188,000	1,882
2019-03-11	1,859	1,871	1,834	1,858	135,100	1,858
2019-03-08	1,901	1,906	1,847	1,860	358,300	1,860
2019-03-07	1,997	1,999	1,939	1,949	230,500	1,949
2019-03-06	1,988	2,015	1,969	2,009	170,100	2,009
2019-03-05	1,976	2,002	1,960	1,997	220,400	1,997
2019-03-04	1,953	1,994	1,952	1,992	139,600	1,992
2019-03-01	1,971	2,007	1,961	1,966	209,000	1,966
2019-02-28	1,997	1,997	1,945	1,972	253,000	1,972
2019-02-27	2,011	2,015	1,974	1,997	301,800	1,997
2019-02-26	2,000	2,011	1,989	2,001	203,200	2,001
2019-02-25	1,976	2,007	1,971	2,006	243,700	2,006
2019-02-22	1,954	1,985	1,949	1,954	230,500	1,954
2019-02-21	1,949	1,963	1,928	1,960	164,600	1,960
2019-02-20	1,920	1,947	1,915	1,947	165,800	1,947
2019-02-19	1,899	1,918	1,883	1,917	218,500	1,917
2019-02-18	1,898	1,902	1,873	1,888	200,400	1,888
2019-02-15	1,812	1,853	1,811	1,835	307,700	1,835
2019-02-14	1,932	1,935	1,890	1,892	259,300	1,892
2019-02-13	1,893	1,945	1,893	1,927	320,800	1,927
2019-02-12	1,840	1,892	1,839	1,886	433,300	1,886
2019-02-08	1,811	1,826	1,789	1,811	284,700	1,811
2019-02-07	1,846	1,862	1,807	1,849	359,500	1,849
2019-02-06	1,894	1,900	1,841	1,846	471,300	1,846
2019-02-05	1,827	1,894	1,820	1,892	689,100	1,892
2019-02-04	1,774	1,866	1,762	1,821	957,400	1,821
2019-02-01	1,662	1,718	1,606	1,700	1,358,800	1,700
2019-01-31	1,820	1,828	1,766	1,792	580,100	1,792
2019-01-30	1,715	1,733	1,686	1,700	226,500	1,700
2019-01-29	1,721	1,734	1,701	1,723	237,800	1,723
2019-01-28	1,706	1,746	1,693	1,724	399,600	1,724
2019-01-25	1,680	1,722	1,669	1,680	278,000	1,680
2019-01-24	1,678	1,684	1,656	1,680	301,400	1,680
2019-01-23	1,689	1,708	1,646	1,690	361,300	1,690
2019-01-22	1,740	1,757	1,716	1,716	219,000	1,716
2019-01-21	1,748	1,765	1,725	1,729	306,400	1,729
2019-01-18	1,722	1,748	1,710	1,733	210,500	1,733
2019-01-17	1,706	1,735	1,695	1,711	267,900	1,711
2019-01-16	1,705	1,719	1,691	1,699	345,200	1,699
2019-01-15	1,702	1,765	1,690	1,705	430,300	1,705
2019-01-11	1,779	1,804	1,737	1,742	405,400	1,742
2019-01-10	1,830	1,842	1,766	1,771	491,000	1,771
2019-01-09	1,853	1,902	1,842	1,863	336,400	1,863
2019-01-08	1,873	1,913	1,855	1,857	403,800	1,857
2019-01-07	1,849	1,863	1,802	1,852	399,000	1,852
2019-01-04	1,670	1,763	1,669	1,753	521,900	1,753

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 [2019年度]

2175 (株)エス・エム・エスの時系列データ [2019年度]