6185 SMN(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,320	3,550	3,320	3,530	23,300	882.50
2017-12-28	3,400	3,440	3,310	3,315	18,000	828.75
2017-12-27	3,160	3,480	3,160	3,480	21,700	870
2017-12-26	3,185	3,210	3,145	3,160	11,000	790
2017-12-25	3,200	3,265	3,120	3,180	8,100	795
2017-12-22	3,230	3,235	3,180	3,200	4,900	800
2017-12-21	3,175	3,230	3,155	3,230	6,500	807.50
2017-12-20	3,170	3,250	3,140	3,175	7,500	793.75
2017-12-19	3,155	3,175	3,130	3,150	4,700	787.50
2017-12-18	3,200	3,200	3,125	3,155	4,800	788.75
2017-12-15	3,135	3,180	3,115	3,120	5,000	780
2017-12-14	3,125	3,190	3,125	3,130	2,500	782.50
2017-12-13	3,160	3,250	3,120	3,150	5,100	787.50
2017-12-12	3,160	3,225	3,135	3,160	4,100	790
2017-12-11	3,185	3,200	3,140	3,150	6,400	787.50
2017-12-08	3,250	3,250	3,150	3,200	4,100	800
2017-12-07	3,160	3,220	3,155	3,210	3,400	802.50
2017-12-06	3,235	3,235	3,085	3,175	14,600	793.75
2017-12-05	3,210	3,285	3,110	3,270	12,800	817.50
2017-12-04	3,035	3,200	3,035	3,150	16,400	787.50
2017-12-01	3,130	3,160	3,020	3,040	15,300	760
2017-11-30	3,210	3,210	3,085	3,130	19,300	782.50
2017-11-29	3,250	3,310	3,185	3,215	12,100	803.75
2017-11-28	3,280	3,340	3,255	3,270	13,800	817.50
2017-11-27	3,255	3,375	3,225	3,350	16,800	837.50
2017-11-24	3,345	3,345	3,220	3,250	17,700	812.50
2017-11-22	3,430	3,465	3,300	3,345	15,100	836.25
2017-11-21	3,500	3,500	3,430	3,430	7,100	857.50
2017-11-20	3,480	3,500	3,350	3,475	13,200	868.75
2017-11-17	3,550	3,610	3,435	3,450	21,300	862.50
2017-11-16	3,295	3,600	3,230	3,545	27,700	886.25
2017-11-15	3,315	3,400	3,180	3,315	26,900	828.75
2017-11-14	3,390	3,405	3,330	3,360	10,900	840
2017-11-13	3,445	3,480	3,320	3,440	27,000	860
2017-11-10	3,090	3,480	3,075	3,415	59,300	853.75
2017-11-09	3,000	3,170	2,979	3,120	25,900	780
2017-11-08	3,045	3,050	2,886	3,000	19,500	750
2017-11-07	3,110	3,110	3,050	3,070	16,400	767.50
2017-11-06	3,100	3,130	3,020	3,020	22,900	755
2017-11-02	2,979	3,050	2,920	3,040	23,400	760
2017-11-01	2,960	2,967	2,880	2,909	13,900	727.25
2017-10-31	2,930	2,945	2,880	2,944	10,300	736
2017-10-30	2,810	2,867	2,797	2,866	13,600	716.50
2017-10-27	2,731	2,748	2,715	2,748	2,300	687
2017-10-26	2,728	2,739	2,714	2,714	5,400	678.50
2017-10-25	2,727	2,765	2,720	2,722	7,500	680.50
2017-10-24	2,750	2,750	2,720	2,720	7,300	680
2017-10-23	2,740	2,750	2,727	2,728	5,100	682
2017-10-20	2,720	2,726	2,713	2,726	1,300	681.50
2017-10-19	2,716	2,736	2,716	2,720	3,700	680
2017-10-18	2,735	2,735	2,725	2,725	1,800	681.25
2017-10-17	2,753	2,756	2,719	2,719	2,100	679.75
2017-10-16	2,775	2,775	2,722	2,746	4,800	686.50
2017-10-13	2,758	2,758	2,705	2,738	6,500	684.50
2017-10-12	2,805	2,812	2,740	2,753	10,100	688.25
2017-10-11	2,820	2,820	2,781	2,814	4,100	703.50
2017-10-10	2,804	2,846	2,780	2,846	4,500	711.50
2017-10-06	2,758	2,790	2,738	2,783	5,200	695.75
2017-10-05	2,792	2,810	2,747	2,755	6,700	688.75
2017-10-04	2,811	2,811	2,777	2,787	11,100	696.75
2017-10-03	2,850	2,865	2,803	2,803	7,100	700.75
2017-10-02	2,836	2,865	2,821	2,845	4,800	711.25
2017-09-29	2,819	2,881	2,762	2,836	7,600	709
2017-09-28	2,787	2,804	2,732	2,782	12,800	695.50
2017-09-27	2,850	2,851	2,776	2,800	6,400	700
2017-09-26	2,850	2,850	2,760	2,808	14,500	702
2017-09-25	2,905	2,925	2,832	2,875	8,400	718.75
2017-09-22	3,005	3,005	2,901	2,931	8,000	732.75
2017-09-21	3,000	3,095	2,950	3,025	8,300	756.25
2017-09-20	3,015	3,025	2,980	3,000	4,400	750
2017-09-19	2,948	2,981	2,948	2,981	5,300	745.25
2017-09-15	2,850	2,947	2,850	2,947	7,600	736.75
2017-09-14	2,853	2,890	2,779	2,847	17,600	711.75
2017-09-13	2,930	2,964	2,863	2,873	13,000	718.25
2017-09-12	2,870	2,930	2,870	2,927	8,600	731.75
2017-09-11	2,830	2,875	2,816	2,860	4,600	715
2017-09-08	2,812	2,835	2,780	2,787	6,200	696.75
2017-09-07	2,880	2,898	2,799	2,835	11,100	708.75
2017-09-06	2,700	2,890	2,694	2,830	27,800	707.50
2017-09-05	2,986	3,045	2,781	2,800	35,300	700
2017-09-04	3,180	3,180	2,967	3,005	41,000	751.25
2017-09-01	3,330	3,375	3,205	3,235	21,300	808.75
2017-08-31	3,355	3,400	3,185	3,310	44,300	827.50
2017-08-30	3,180	3,385	3,175	3,385	56,500	846.25
2017-08-29	3,015	3,150	3,015	3,150	24,700	787.50
2017-08-28	3,005	3,070	2,991	3,060	7,600	765
2017-08-25	3,050	3,050	2,981	2,984	5,200	746
2017-08-24	3,020	3,055	2,970	3,000	4,100	750
2017-08-23	3,050	3,050	2,950	3,035	8,100	758.75
2017-08-22	3,085	3,085	3,000	3,005	16,800	751.25
2017-08-21	2,930	3,140	2,860	3,020	53,200	755
2017-08-18	2,877	2,940	2,840	2,910	31,400	727.50
2017-08-17	2,768	2,899	2,768	2,877	15,200	719.25
2017-08-16	2,655	2,774	2,655	2,756	10,000	689
2017-08-15	2,664	2,696	2,655	2,655	5,800	663.75
2017-08-14	2,670	2,700	2,641	2,646	7,700	661.50
2017-08-10	2,854	2,854	2,738	2,738	10,400	684.50
2017-08-09	2,815	2,868	2,645	2,860	35,500	715
2017-08-08	2,819	2,819	2,755	2,772	8,100	693
2017-08-07	2,812	2,812	2,784	2,800	5,100	700
2017-08-04	2,753	2,798	2,743	2,790	7,800	697.50
2017-08-03	2,900	2,900	2,725	2,817	21,700	704.25
2017-08-02	2,500	2,941	2,500	2,860	84,400	715
2017-08-01	2,709	2,718	2,476	2,488	49,600	622
2017-07-31	2,815	2,819	2,718	2,729	19,400	682.25
2017-07-28	2,852	2,856	2,812	2,815	5,500	703.75
2017-07-27	2,816	2,874	2,809	2,872	6,900	718
2017-07-26	2,862	2,890	2,800	2,857	10,400	714.25
2017-07-25	2,880	2,885	2,860	2,862	3,200	715.50
2017-07-24	2,864	2,876	2,838	2,840	8,200	710
2017-07-21	2,873	2,898	2,870	2,882	6,800	720.50
2017-07-20	2,871	2,892	2,871	2,885	1,600	721.25
2017-07-19	2,821	2,886	2,815	2,886	6,900	721.50
2017-07-18	2,905	2,905	2,800	2,841	8,700	710.25
2017-07-14	2,866	2,915	2,860	2,915	7,500	728.75
2017-07-13	2,850	2,928	2,850	2,866	7,900	716.50
2017-07-12	2,875	2,899	2,808	2,859	12,100	714.75
2017-07-11	2,891	2,900	2,864	2,864	6,600	716
2017-07-10	2,845	2,920	2,845	2,910	8,800	727.50
2017-07-07	2,910	2,940	2,835	2,858	15,400	714.50
2017-07-06	2,952	2,964	2,833	2,960	14,200	740
2017-07-05	2,946	2,999	2,920	2,993	9,400	748.25
2017-07-04	3,060	3,100	2,935	2,939	13,700	734.75
2017-07-03	2,957	3,120	2,957	3,095	18,900	773.75
2017-06-30	2,915	3,000	2,875	2,983	14,600	745.75
2017-06-29	3,000	3,000	2,951	2,990	12,700	747.50
2017-06-28	3,175	3,235	2,960	2,960	39,200	740
2017-06-27	3,230	3,280	3,190	3,245	18,600	811.25
2017-06-26	2,960	3,190	2,931	3,190	37,600	797.50
2017-06-23	2,973	3,015	2,850	2,910	21,600	727.50
2017-06-22	3,040	3,040	2,960	2,993	10,300	748.25
2017-06-21	3,050	3,140	2,997	3,015	17,100	753.75
2017-06-20	2,968	3,165	2,950	3,080	22,200	770
2017-06-19	2,994	2,999	2,946	2,978	8,500	744.50
2017-06-16	2,973	3,000	2,962	2,977	7,200	744.25
2017-06-15	2,970	3,000	2,867	2,974	23,000	743.50
2017-06-14	3,000	3,100	2,993	3,015	14,900	753.75
2017-06-13	3,040	3,040	2,910	2,977	27,400	744.25
2017-06-12	2,981	3,190	2,970	3,065	35,400	766.25
2017-06-09	2,895	3,120	2,890	3,000	33,100	750
2017-06-08	3,030	3,030	2,890	2,930	31,200	732.50
2017-06-07	2,831	3,050	2,831	3,030	67,600	757.50
2017-06-06	2,793	2,819	2,695	2,819	23,700	704.75
2017-06-05	3,000	3,000	2,750	2,820	77,700	705
2017-06-02	2,511	2,799	2,510	2,789	125,100	697.25
2017-06-01	2,449	2,478	2,426	2,461	12,900	615.25
2017-05-31	2,405	2,436	2,390	2,422	5,200	605.50
2017-05-30	2,424	2,470	2,390	2,412	12,200	603
2017-05-29	2,355	2,416	2,355	2,416	18,100	604
2017-05-26	2,420	2,427	2,361	2,383	12,400	595.75
2017-05-25	2,459	2,460	2,380	2,437	12,700	609.25
2017-05-24	2,442	2,458	2,390	2,451	18,400	612.75
2017-05-23	2,518	2,531	2,381	2,442	24,700	610.50
2017-05-22	2,480	2,520	2,460	2,518	28,700	629.50
2017-05-19	2,377	2,450	2,360	2,450	19,500	612.50
2017-05-18	2,335	2,357	2,318	2,348	16,600	587
2017-05-17	2,330	2,410	2,330	2,380	18,700	595
2017-05-16	2,370	2,415	2,322	2,322	17,900	580.50
2017-05-15	2,330	2,371	2,317	2,371	15,000	592.75
2017-05-12	2,320	2,380	2,310	2,340	18,500	585
2017-05-11	2,490	2,580	2,292	2,362	106,100	590.50
2017-05-10	2,170	2,472	2,170	2,397	128,700	599.25
2017-05-09	2,006	2,006	1,975	2,004	4,200	501
2017-05-08	1,999	2,012	1,976	1,991	5,000	497.75
2017-05-02	1,950	1,964	1,940	1,964	2,500	491
2017-05-01	1,939	1,973	1,939	1,973	2,800	493.25
2017-04-28	1,927	1,948	1,927	1,940	3,000	485
2017-04-27	1,929	1,933	1,920	1,930	2,900	482.50
2017-04-26	1,899	1,910	1,899	1,910	1,400	477.50
2017-04-25	1,899	1,903	1,874	1,897	3,400	474.25
2017-04-24	1,899	1,900	1,867	1,867	3,600	466.75
2017-04-21	1,880	1,900	1,859	1,900	4,100	475
2017-04-20	1,900	1,900	1,859	1,897	6,800	474.25
2017-04-19	1,887	1,910	1,857	1,902	2,700	475.50
2017-04-18	1,833	1,885	1,833	1,884	1,000	471
2017-04-17	1,795	1,850	1,795	1,850	4,000	462.50
2017-04-14	1,828	1,830	1,795	1,830	2,200	457.50
2017-04-13	1,760	1,795	1,760	1,795	4,000	448.75
2017-04-12	1,862	1,862	1,749	1,793	20,600	448.25
2017-04-11	1,881	1,893	1,870	1,873	3,300	468.25
2017-04-10	1,860	1,909	1,860	1,890	5,500	472.50
2017-04-07	1,881	1,900	1,827	1,861	6,800	465.25
2017-04-06	1,952	1,952	1,862	1,880	7,800	470
2017-04-05	1,963	1,972	1,960	1,961	4,000	490.25
2017-04-04	2,038	2,038	1,963	1,963	6,300	490.75
2017-04-03	2,041	2,050	2,015	2,038	7,700	509.50
2017-03-31	2,035	2,070	2,034	2,050	8,700	512.50
2017-03-30	2,009	2,009	1,988	1,995	1,300	498.75
2017-03-29	1,972	1,995	1,972	1,995	1,500	498.75
2017-03-28	1,963	1,983	1,963	1,980	1,000	495
2017-03-27	1,995	2,019	1,960	1,963	4,300	490.75
2017-03-24	2,000	2,008	1,992	1,992	4,500	498
2017-03-23	1,981	1,990	1,965	1,984	5,700	496
2017-03-22	2,005	2,010	1,985	1,990	6,400	497.50
2017-03-21	1,993	2,013	1,993	2,006	2,400	501.50
2017-03-17	2,018	2,024	2,012	2,013	7,000	503.25
2017-03-16	2,000	2,017	1,998	2,014	3,200	503.50
2017-03-15	2,074	2,074	2,000	2,000	9,700	500
2017-03-14	2,098	2,124	2,043	2,074	8,300	518.50
2017-03-13	2,068	2,111	2,060	2,097	7,700	524.25
2017-03-10	2,113	2,113	2,044	2,067	9,000	516.75
2017-03-09	2,119	2,119	2,071	2,113	2,200	528.25
2017-03-08	2,052	2,140	2,052	2,120	13,600	530
2017-03-07	2,000	2,072	2,000	2,070	15,500	517.50
2017-03-06	1,968	2,011	1,960	2,000	5,200	500
2017-03-03	1,990	1,997	1,970	1,975	4,000	493.75
2017-03-02	2,010	2,018	1,980	2,001	7,600	500.25
2017-03-01	1,996	2,014	1,966	2,008	7,000	502
2017-02-28	1,992	2,014	1,992	1,996	4,400	499
2017-02-27	1,974	2,010	1,965	2,003	10,100	500.75
2017-02-24	1,968	1,973	1,940	1,973	7,300	493.25
2017-02-23	1,955	1,955	1,920	1,940	3,900	485
2017-02-22	1,952	1,952	1,928	1,930	4,200	482.50
2017-02-21	1,910	1,934	1,910	1,923	4,900	480.75
2017-02-20	1,918	1,923	1,905	1,907	2,500	476.75
2017-02-17	1,913	1,919	1,893	1,904	8,400	476
2017-02-16	1,953	1,959	1,900	1,913	9,200	478.25
2017-02-15	1,988	2,000	1,953	1,953	8,500	488.25
2017-02-14	1,963	1,989	1,956	1,987	7,000	496.75
2017-02-13	1,969	1,970	1,950	1,963	5,300	490.75
2017-02-10	1,986	2,000	1,942	1,949	12,500	487.25
2017-02-09	2,015	2,015	1,980	1,986	10,900	496.50
2017-02-08	2,059	2,059	2,005	2,019	8,400	504.75
2017-02-07	2,060	2,094	2,060	2,065	4,300	516.25
2017-02-06	2,050	2,069	2,030	2,058	5,500	514.50
2017-02-03	2,100	2,139	2,030	2,060	8,700	515
2017-02-02	2,150	2,150	2,100	2,112	13,200	528
2017-02-01	2,130	2,168	2,122	2,155	7,600	538.75
2017-01-31	2,144	2,200	2,104	2,168	17,100	542
2017-01-30	2,165	2,168	2,128	2,150	5,800	537.50
2017-01-27	2,137	2,185	2,137	2,169	7,800	542.25
2017-01-26	2,097	2,200	2,093	2,137	26,900	534.25
2017-01-25	2,100	2,124	2,088	2,095	2,700	523.75
2017-01-24	2,111	2,135	2,050	2,090	13,100	522.50
2017-01-23	2,100	2,113	2,093	2,110	9,100	527.50
2017-01-20	2,069	2,080	2,056	2,080	3,800	520
2017-01-19	2,027	2,074	2,027	2,058	5,600	514.50
2017-01-18	2,020	2,048	1,991	2,026	10,900	506.50
2017-01-17	2,072	2,072	2,030	2,030	5,100	507.50
2017-01-16	2,040	2,166	2,015	2,072	8,100	518
2017-01-13	1,990	2,064	1,990	2,042	11,200	510.50
2017-01-12	2,050	2,052	2,000	2,016	21,500	504
2017-01-11	2,140	2,140	2,060	2,083	20,500	520.75
2017-01-10	2,179	2,199	2,100	2,151	16,000	537.75
2017-01-06	2,201	2,209	2,153	2,178	12,400	544.50
2017-01-05	2,181	2,229	2,120	2,189	20,700	547.25
2017-01-04	2,154	2,300	2,150	2,209	41,800	552.25

分割・併合履歴： [2018-08-29]1株→2株 [2018-03-28]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12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