4431 (株)スマレジの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,515	3,575	3,430	3,475	281,300	1,737.50
2019-12-27	3,330	3,525	3,325	3,505	448,200	1,752.50
2019-12-26	3,180	3,330	3,155	3,270	202,200	1,635
2019-12-25	3,250	3,300	3,190	3,190	112,400	1,595
2019-12-24	3,280	3,300	3,170	3,255	156,300	1,627.50
2019-12-23	3,175	3,290	3,150	3,260	221,100	1,630
2019-12-20	3,060	3,150	3,020	3,140	135,500	1,570
2019-12-19	2,994	3,170	2,990	3,075	219,400	1,537.50
2019-12-18	3,195	3,210	2,997	3,000	386,800	1,500
2019-12-17	3,360	3,480	3,125	3,180	607,900	1,590
2019-12-16	3,220	3,435	3,205	3,380	1,299,600	1,690
2019-12-13	2,977	3,020	2,920	2,944	180,600	1,472
2019-12-12	2,995	2,995	2,880	2,947	122,000	1,473.50
2019-12-11	3,030	3,035	2,950	2,971	106,300	1,485.50
2019-12-10	2,986	3,050	2,980	3,030	109,600	1,515
2019-12-09	3,035	3,035	2,941	3,000	109,500	1,500
2019-12-06	2,953	3,030	2,930	2,990	140,700	1,495
2019-12-05	3,010	3,060	2,907	2,977	227,200	1,488.50
2019-12-04	3,000	3,075	2,968	3,040	236,300	1,520
2019-12-03	2,835	3,065	2,820	3,005	526,800	1,502.50
2019-12-02	2,750	2,887	2,750	2,870	426,000	1,435
2019-11-29	2,750	2,761	2,681	2,700	148,500	1,350
2019-11-28	2,728	2,776	2,642	2,747	278,300	1,373.50
2019-11-27	2,580	2,699	2,571	2,692	226,800	1,346
2019-11-26	2,490	2,576	2,467	2,568	137,000	1,284
2019-11-25	2,430	2,467	2,430	2,464	57,000	1,232
2019-11-22	2,420	2,424	2,383	2,422	48,600	1,211
2019-11-21	2,418	2,422	2,349	2,420	67,300	1,210
2019-11-20	2,388	2,422	2,388	2,422	58,200	1,211
2019-11-19	2,412	2,428	2,362	2,387	70,100	1,193.50
2019-11-18	2,335	2,419	2,335	2,384	93,800	1,192
2019-11-15	2,368	2,377	2,320	2,335	147,100	1,167.50
2019-11-14	2,480	2,480	2,399	2,399	165,300	1,199.50
2019-11-13	2,563	2,575	2,480	2,498	117,300	1,249
2019-11-12	2,595	2,606	2,558	2,563	63,700	1,281.50
2019-11-11	2,576	2,606	2,570	2,589	56,500	1,294.50
2019-11-08	2,582	2,612	2,557	2,562	60,200	1,281
2019-11-07	2,583	2,603	2,570	2,595	46,400	1,297.50
2019-11-06	2,612	2,618	2,584	2,588	54,000	1,294
2019-11-05	2,610	2,672	2,610	2,613	91,400	1,306.50
2019-11-01	2,598	2,614	2,583	2,610	34,400	1,305
2019-10-31	2,601	2,684	2,601	2,603	62,800	1,301.50
2019-10-30	2,600	2,611	2,585	2,600	39,300	1,300
2019-10-29	2,610	2,630	2,599	2,605	38,400	1,302.50
2019-10-28	2,598	2,623	2,595	2,610	45,400	1,305
2019-10-25	2,590	2,598	2,566	2,598	36,400	1,299
2019-10-24	2,597	2,620	2,577	2,577	72,700	1,288.50
2019-10-23	2,630	2,645	2,593	2,605	63,200	1,302.50
2019-10-21	2,610	2,649	2,595	2,648	60,300	1,324
2019-10-18	2,575	2,615	2,556	2,573	51,000	1,286.50
2019-10-17	2,600	2,602	2,555	2,559	74,100	1,279.50
2019-10-16	2,671	2,686	2,590	2,594	79,100	1,297
2019-10-15	2,638	2,689	2,638	2,646	30,700	1,323
2019-10-11	2,716	2,736	2,632	2,632	68,600	1,316
2019-10-10	2,715	2,773	2,710	2,725	49,200	1,362.50
2019-10-09	2,700	2,748	2,676	2,734	55,900	1,367
2019-10-08	2,721	2,773	2,704	2,706	94,100	1,353
2019-10-07	2,654	2,769	2,640	2,742	154,200	1,371
2019-10-04	2,620	2,657	2,615	2,650	47,100	1,325
2019-10-03	2,605	2,653	2,600	2,625	48,400	1,312.50
2019-10-02	2,597	2,662	2,580	2,652	59,000	1,326
2019-10-01	2,632	2,661	2,601	2,614	64,600	1,307
2019-09-30	2,658	2,692	2,615	2,626	59,300	1,313
2019-09-27	2,700	2,716	2,638	2,650	82,700	1,325
2019-09-26	2,770	2,774	2,694	2,708	113,900	1,354
2019-09-25	2,675	2,775	2,669	2,768	130,400	1,384
2019-09-24	2,688	2,693	2,651	2,690	71,500	1,345
2019-09-20	2,638	2,676	2,635	2,667	86,200	1,333.50
2019-09-19	2,608	2,649	2,602	2,635	116,700	1,317.50
2019-09-18	2,652	2,666	2,535	2,558	234,700	1,279
2019-09-17	2,712	2,730	2,625	2,661	191,600	1,330.50
2019-09-13	2,822	2,839	2,600	2,757	248,100	1,378.50
2019-09-12	2,903	2,911	2,813	2,845	149,300	1,422.50
2019-09-11	2,815	2,897	2,795	2,880	186,500	1,440
2019-09-10	2,865	2,877	2,783	2,791	215,600	1,395.50
2019-09-09	3,010	3,060	2,850	2,865	994,700	1,432.50
2019-09-06	2,793	2,843	2,752	2,780	81,400	1,390
2019-09-05	2,840	2,888	2,806	2,818	130,700	1,409
2019-09-04	2,779	2,880	2,779	2,835	137,200	1,417.50
2019-09-03	2,762	2,860	2,762	2,786	92,800	1,393
2019-09-02	2,749	2,798	2,726	2,784	87,200	1,392
2019-08-30	2,670	2,738	2,660	2,724	110,900	1,362
2019-08-29	2,750	2,766	2,623	2,654	135,600	1,327
2019-08-28	2,860	2,877	2,740	2,757	120,100	1,378.50
2019-08-27	2,800	2,881	2,795	2,828	77,700	1,414
2019-08-26	2,811	2,855	2,765	2,782	71,700	1,391
2019-08-23	2,760	2,900	2,725	2,875	68,500	1,437.50
2019-08-22	2,925	2,925	2,790	2,792	104,700	1,396
2019-08-21	2,729	2,889	2,720	2,875	122,500	1,437.50
2019-08-20	2,638	2,700	2,630	2,696	29,100	1,348
2019-08-19	2,633	2,659	2,593	2,651	41,300	1,325.50
2019-08-16	2,624	2,648	2,568	2,583	42,300	1,291.50
2019-08-15	2,531	2,629	2,528	2,624	64,500	1,312
2019-08-14	2,670	2,673	2,616	2,624	22,600	1,312
2019-08-13	2,620	2,670	2,613	2,635	29,300	1,317.50
2019-08-09	2,760	2,789	2,656	2,670	47,100	1,335
2019-08-08	2,725	2,759	2,690	2,736	22,600	1,368
2019-08-07	2,745	2,757	2,697	2,711	17,000	1,355.50
2019-08-06	2,570	2,778	2,570	2,745	67,200	1,372.50
2019-08-05	2,851	2,856	2,708	2,731	70,200	1,365.50
2019-08-02	2,800	2,857	2,786	2,846	44,100	1,423
2019-08-01	2,805	2,875	2,805	2,859	19,900	1,429.50
2019-07-31	2,850	2,864	2,820	2,837	30,200	1,418.50
2019-07-30	2,910	2,925	2,859	2,868	27,300	1,434
2019-07-29	2,852	2,919	2,852	2,897	32,200	1,448.50
2019-07-26	2,888	2,908	2,820	2,876	50,700	1,438
2019-07-25	2,985	3,000	2,928	2,929	51,500	1,464.50
2019-07-24	2,980	2,993	2,908	2,990	77,700	1,495
2019-07-23	2,917	2,980	2,915	2,919	78,400	1,459.50
2019-07-22	2,753	2,892	2,753	2,874	76,300	1,437
2019-07-19	2,740	2,764	2,720	2,756	27,700	1,378
2019-07-18	2,750	2,773	2,680	2,703	96,100	1,351.50
2019-07-17	2,870	2,870	2,756	2,799	56,500	1,399.50
2019-07-16	2,879	2,887	2,854	2,869	26,500	1,434.50
2019-07-12	2,875	2,899	2,846	2,853	53,400	1,426.50
2019-07-11	2,831	2,914	2,824	2,881	48,800	1,440.50
2019-07-10	2,850	2,867	2,806	2,867	56,200	1,433.50
2019-07-09	2,960	2,985	2,850	2,859	76,800	1,429.50
2019-07-08	2,970	3,030	2,955	2,962	58,100	1,481
2019-07-05	2,980	3,050	2,912	2,950	147,500	1,475
2019-07-04	2,950	3,050	2,940	3,035	190,000	1,517.50
2019-07-03	2,874	2,948	2,838	2,920	120,100	1,460
2019-07-02	2,789	2,870	2,774	2,864	75,600	1,432
2019-07-01	2,848	2,875	2,787	2,794	122,400	1,397
2019-06-28	2,650	2,784	2,630	2,780	141,900	1,390
2019-06-27	2,760	2,789	2,650	2,698	128,800	1,349
2019-06-26	2,589	2,745	2,532	2,732	218,200	1,366
2019-06-25	2,640	2,716	2,620	2,620	110,200	1,310
2019-06-24	2,750	2,765	2,629	2,677	211,200	1,338.50
2019-06-21	2,898	2,907	2,753	2,788	172,000	1,394
2019-06-20	2,888	2,900	2,835	2,873	156,300	1,436.50
2019-06-19	2,950	2,959	2,872	2,892	103,400	1,446
2019-06-18	3,010	3,020	2,890	2,900	183,600	1,450
2019-06-17	3,270	3,280	2,991	3,010	369,700	1,505
2019-06-14	3,175	3,295	3,140	3,270	190,600	1,635
2019-06-13	3,110	3,185	3,050	3,175	105,400	1,587.50
2019-06-12	3,080	3,135	3,030	3,105	57,600	1,552.50
2019-06-11	3,120	3,150	3,060	3,080	48,800	1,540
2019-06-10	3,200	3,215	3,115	3,120	94,000	1,560
2019-06-07	2,975	3,045	2,937	3,025	87,500	1,512.50
2019-06-06	2,995	3,060	2,932	2,938	69,500	1,469
2019-06-05	2,954	3,050	2,913	3,000	114,900	1,500
2019-06-04	2,978	2,978	2,872	2,904	63,400	1,452
2019-06-03	3,000	3,055	2,885	2,963	120,400	1,481.50
2019-05-31	3,145	3,160	3,070	3,090	84,300	1,545
2019-05-30	3,225	3,265	3,150	3,155	94,500	1,577.50
2019-05-29	3,200	3,290	3,140	3,280	89,900	1,640
2019-05-28	3,295	3,315	3,155	3,190	78,800	1,595
2019-05-27	3,350	3,390	3,220	3,285	161,300	1,642.50
2019-05-24	3,165	3,315	3,110	3,305	162,600	1,652.50
2019-05-23	3,150	3,235	3,070	3,230	101,900	1,615
2019-05-22	2,999	3,160	2,986	3,150	139,200	1,575
2019-05-21	2,937	3,000	2,904	2,970	70,800	1,485
2019-05-20	2,950	2,986	2,921	2,979	71,800	1,489.50
2019-05-17	2,910	3,000	2,855	2,909	102,900	1,454.50
2019-05-16	3,070	3,080	2,828	2,860	231,100	1,430
2019-05-15	3,135	3,135	3,035	3,085	61,400	1,542.50
2019-05-14	3,100	3,115	2,980	3,085	164,100	1,542.50
2019-05-13	3,275	3,275	3,200	3,210	55,200	1,605
2019-05-10	3,295	3,335	3,180	3,285	92,600	1,642.50
2019-05-09	3,375	3,420	3,265	3,300	131,700	1,650
2019-05-08	3,250	3,360	3,230	3,350	105,000	1,675
2019-05-07	3,250	3,335	3,210	3,310	120,200	1,655
2019-04-26	3,180	3,230	3,130	3,225	72,100	1,612.50
2019-04-25	3,185	3,225	3,180	3,200	43,300	1,600
2019-04-24	3,220	3,235	3,170	3,200	83,200	1,600
2019-04-23	3,300	3,300	3,205	3,230	99,800	1,615
2019-04-22	3,280	3,330	3,215	3,240	99,800	1,620
2019-04-19	3,210	3,265	3,155	3,255	220,600	1,627.50
2019-04-18	3,370	3,425	3,180	3,200	236,600	1,600
2019-04-17	3,410	3,505	3,355	3,380	171,200	1,690
2019-04-16	3,265	3,415	3,250	3,400	188,500	1,700
2019-04-15	3,225	3,315	3,165	3,250	198,900	1,625
2019-04-12	3,410	3,420	3,240	3,260	217,300	1,630
2019-04-11	3,480	3,500	3,410	3,440	101,400	1,720
2019-04-10	3,485	3,585	3,450	3,495	123,700	1,747.50
2019-04-09	3,530	3,565	3,450	3,510	101,600	1,755
2019-04-08	3,595	3,595	3,500	3,520	94,400	1,760
2019-04-05	3,595	3,660	3,505	3,535	183,200	1,767.50
2019-04-04	3,500	3,615	3,455	3,560	171,100	1,780
2019-04-03	3,555	3,565	3,400	3,445	172,100	1,722.50
2019-04-02	3,650	3,710	3,490	3,530	279,600	1,765
2019-04-01	3,680	3,785	3,590	3,670	605,700	1,835
2019-03-29	3,425	3,665	3,395	3,540	497,500	1,770
2019-03-28	3,400	3,400	3,330	3,375	79,400	1,687.50
2019-03-27	3,375	3,420	3,325	3,395	108,000	1,697.50
2019-03-26	3,275	3,360	3,250	3,310	119,400	1,655
2019-03-25	3,220	3,295	3,145	3,210	153,900	1,605
2019-03-22	3,485	3,490	3,340	3,355	115,600	1,677.50
2019-03-20	3,370	3,475	3,255	3,470	246,900	1,735
2019-03-19	3,495	3,535	3,410	3,415	220,800	1,707.50
2019-03-18	3,330	3,440	3,295	3,440	202,600	1,720
2019-03-15	3,470	3,490	3,270	3,280	244,900	1,640
2019-03-14	3,550	3,670	3,460	3,490	494,200	1,745
2019-03-13	3,350	3,470	3,200	3,470	508,200	1,735
2019-03-12	3,530	3,645	3,380	3,380	409,900	1,690
2019-03-11	3,660	3,670	3,460	3,485	310,100	1,742.50
2019-03-08	3,500	3,595	3,420	3,565	427,900	1,782.50
2019-03-07	3,670	3,760	3,470	3,610	953,800	1,805
2019-03-06	4,110	4,175	3,660	3,720	1,191,700	1,860
2019-03-05	4,040	4,195	3,985	4,110	1,413,900	2,055
2019-03-04	4,205	4,435	3,805	4,035	5,173,700	2,017.50
2019-03-01	4,205	4,380	3,905	3,940	5,338,900	1,970
2019-02-28	3,225	3,925	3,225	3,925	4,288,700	1,962.50

分割・併合履歴： [2021-08-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

4431 (株)スマレジ の時系列データ [2019年度]

4431 (株)スマレジの時系列データ [2019年度]