6185 SMN(株) 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	1,302	1,331	1,253	1,302	88,300	1,302
2018-12-27	1,324	1,392	1,300	1,332	159,200	1,332
2018-12-26	1,249	1,267	1,189	1,210	118,000	1,210
2018-12-25	1,192	1,269	1,150	1,189	147,500	1,189
2018-12-21	1,357	1,373	1,266	1,311	109,400	1,311
2018-12-20	1,515	1,515	1,350	1,378	135,100	1,378
2018-12-19	1,538	1,557	1,460	1,534	82,400	1,534
2018-12-18	1,611	1,611	1,493	1,509	89,100	1,509
2018-12-17	1,681	1,722	1,630	1,651	104,200	1,651
2018-12-14	1,657	1,672	1,580	1,641	136,000	1,641
2018-12-13	1,629	1,715	1,602	1,664	102,900	1,664
2018-12-12	1,551	1,592	1,526	1,579	85,400	1,579
2018-12-11	1,606	1,641	1,520	1,551	91,400	1,551
2018-12-10	1,599	1,675	1,582	1,586	84,300	1,586
2018-12-07	1,640	1,685	1,592	1,662	93,600	1,662
2018-12-06	1,607	1,635	1,564	1,580	65,100	1,580
2018-12-05	1,600	1,612	1,533	1,586	144,400	1,586
2018-12-04	1,782	1,782	1,622	1,640	162,900	1,640
2018-12-03	1,811	1,856	1,770	1,806	79,900	1,806
2018-11-30	1,734	1,794	1,724	1,789	62,800	1,789
2018-11-29	1,773	1,800	1,716	1,745	92,600	1,745
2018-11-28	1,670	1,830	1,670	1,771	144,400	1,771
2018-11-27	1,637	1,700	1,608	1,665	52,600	1,665
2018-11-26	1,589	1,642	1,569	1,617	47,100	1,617
2018-11-22	1,551	1,623	1,526	1,576	165,800	1,576
2018-11-21	1,570	1,620	1,551	1,571	60,700	1,571
2018-11-20	1,624	1,660	1,567	1,610	48,500	1,610
2018-11-19	1,576	1,685	1,576	1,657	56,000	1,657
2018-11-16	1,744	1,754	1,581	1,592	97,200	1,592
2018-11-15	1,700	1,790	1,682	1,691	84,000	1,691
2018-11-14	1,784	1,810	1,657	1,660	93,100	1,660
2018-11-13	1,695	1,843	1,660	1,803	99,700	1,803
2018-11-12	1,741	1,853	1,734	1,735	70,900	1,735
2018-11-09	1,892	1,920	1,750	1,780	84,700	1,780
2018-11-08	1,778	1,920	1,771	1,892	110,800	1,892
2018-11-07	1,775	1,812	1,665	1,707	103,200	1,707
2018-11-06	1,824	1,844	1,738	1,805	78,100	1,805
2018-11-05	1,812	1,861	1,782	1,791	53,300	1,791
2018-11-02	1,752	1,877	1,741	1,847	78,800	1,847
2018-11-01	1,814	1,830	1,723	1,790	110,500	1,790
2018-10-31	1,713	1,873	1,688	1,854	139,000	1,854
2018-10-30	1,548	1,693	1,542	1,663	107,900	1,663
2018-10-29	1,723	1,762	1,583	1,612	172,300	1,612
2018-10-26	1,834	1,877	1,653	1,699	154,800	1,699
2018-10-25	1,788	1,900	1,749	1,820	99,700	1,820
2018-10-24	1,955	1,955	1,870	1,885	65,200	1,885
2018-10-23	1,966	1,966	1,892	1,925	43,300	1,925
2018-10-22	2,004	2,004	1,886	1,926	81,700	1,926
2018-10-19	2,005	2,034	1,931	1,980	92,200	1,980
2018-10-18	2,234	2,237	2,000	2,005	117,600	2,005
2018-10-17	2,220	2,229	2,146	2,169	49,600	2,169
2018-10-16	2,153	2,237	2,086	2,120	39,800	2,120
2018-10-15	2,200	2,200	2,140	2,160	66,000	2,160
2018-10-12	2,150	2,247	2,133	2,219	59,000	2,219
2018-10-11	2,202	2,262	2,100	2,199	125,400	2,199
2018-10-10	2,480	2,480	2,277	2,337	75,200	2,337
2018-10-09	2,406	2,491	2,360	2,430	40,600	2,430
2018-10-05	2,420	2,474	2,398	2,447	27,000	2,447
2018-10-04	2,490	2,525	2,396	2,454	38,900	2,454
2018-10-03	2,506	2,508	2,415	2,490	49,600	2,490
2018-10-02	2,678	2,678	2,463	2,479	110,600	2,479
2018-10-01	2,725	2,726	2,610	2,632	60,100	2,632
2018-09-28	2,651	2,745	2,645	2,688	99,500	2,688
2018-09-27	2,649	2,740	2,602	2,602	66,000	2,602
2018-09-26	2,527	2,748	2,527	2,699	93,400	2,699
2018-09-25	2,500	2,537	2,411	2,527	50,000	2,527
2018-09-21	2,580	2,601	2,539	2,539	37,900	2,539
2018-09-20	2,611	2,620	2,511	2,562	52,200	2,562
2018-09-19	2,554	2,610	2,438	2,580	80,500	2,580
2018-09-18	2,549	2,620	2,535	2,590	56,200	2,590
2018-09-14	2,663	2,665	2,517	2,523	60,200	2,523
2018-09-13	2,501	2,630	2,483	2,613	55,600	2,613
2018-09-12	2,665	2,698	2,471	2,523	145,700	2,523
2018-09-11	2,370	2,590	2,350	2,586	131,700	2,586
2018-09-10	2,349	2,356	2,292	2,308	46,800	2,308
2018-09-07	2,331	2,350	2,285	2,301	51,000	2,301
2018-09-06	2,316	2,349	2,256	2,322	99,100	2,322
2018-09-05	2,530	2,530	2,315	2,315	89,000	2,315
2018-09-04	2,444	2,535	2,443	2,501	43,600	2,501
2018-09-03	2,610	2,630	2,416	2,443	100,000	2,443
2018-08-31	2,793	2,793	2,595	2,598	68,400	2,598
2018-08-30	2,630	2,757	2,625	2,743	64,700	2,743
2018-08-29	2,620	2,630	2,561	2,611	39,600	2,611
2018-08-28	5,550	5,550	5,100	5,170	64,300	2,585
2018-08-27	5,690	5,780	5,470	5,610	51,500	2,805
2018-08-24	5,530	5,650	5,440	5,600	24,000	2,800
2018-08-23	5,790	5,860	5,430	5,550	65,300	2,775
2018-08-22	5,780	6,060	5,700	5,770	55,200	2,885
2018-08-21	5,710	5,930	5,660	5,880	24,000	2,940
2018-08-20	5,680	5,910	5,580	5,790	43,900	2,895
2018-08-17	5,950	5,970	5,480	5,650	87,700	2,825
2018-08-16	6,240	6,240	5,890	6,010	57,900	3,005
2018-08-15	6,070	6,260	6,060	6,180	45,200	3,090
2018-08-14	6,030	6,410	5,960	6,170	92,700	3,085
2018-08-13	5,690	6,040	5,680	5,940	94,900	2,970
2018-08-10	5,470	5,670	5,240	5,540	93,100	2,770
2018-08-09	5,250	5,610	4,980	5,570	253,900	2,785
2018-08-08	4,695	4,905	4,660	4,905	170,700	2,452.50
2018-08-07	4,170	4,245	4,125	4,205	46,800	2,102.50
2018-08-06	4,340	4,375	4,180	4,180	58,000	2,090
2018-08-03	4,600	4,640	4,395	4,410	44,400	2,205
2018-08-02	4,750	4,880	4,560	4,600	45,700	2,300
2018-08-01	4,710	4,815	4,645	4,790	12,600	2,395
2018-07-31	4,760	4,785	4,565	4,675	37,500	2,337.50
2018-07-30	4,900	4,980	4,760	4,760	36,800	2,380
2018-07-27	4,980	5,080	4,740	5,050	43,900	2,525
2018-07-26	4,940	5,130	4,890	5,020	35,600	2,510
2018-07-25	4,735	4,910	4,570	4,855	54,600	2,427.50
2018-07-24	4,940	4,945	4,615	4,715	69,100	2,357.50
2018-07-23	5,000	5,100	4,920	4,940	19,600	2,470
2018-07-20	4,965	5,110	4,930	5,100	30,800	2,550
2018-07-19	5,040	5,070	4,965	5,020	16,200	2,510
2018-07-18	5,120	5,420	4,960	5,010	61,500	2,505
2018-07-17	5,070	5,140	4,935	5,120	43,100	2,560
2018-07-13	5,160	5,280	5,040	5,050	47,900	2,525
2018-07-12	5,000	5,220	4,965	5,150	45,000	2,575
2018-07-11	4,750	5,050	4,620	5,000	53,000	2,500
2018-07-10	4,960	4,960	4,630	4,835	56,300	2,417.50
2018-07-09	4,585	5,080	4,475	4,880	95,600	2,440
2018-07-06	4,325	4,490	4,300	4,445	39,000	2,222.50
2018-07-05	4,705	4,830	4,305	4,340	74,300	2,170
2018-07-04	4,555	4,750	4,435	4,750	55,800	2,375
2018-07-03	4,525	4,820	4,370	4,555	83,300	2,277.50
2018-07-02	5,110	5,140	4,515	4,515	111,100	2,257.50
2018-06-29	5,280	5,380	5,030	5,070	47,000	2,535
2018-06-28	5,290	5,600	5,120	5,280	104,700	2,640
2018-06-27	4,935	5,280	4,880	5,210	54,700	2,605
2018-06-26	4,900	5,070	4,865	4,930	28,800	2,465
2018-06-25	5,180	5,180	4,930	5,000	44,000	2,500
2018-06-22	5,190	5,450	4,850	4,990	87,900	2,495
2018-06-21	4,915	5,260	4,915	5,170	72,400	2,585
2018-06-20	4,575	4,925	4,575	4,910	56,000	2,455
2018-06-19	4,950	5,080	4,460	4,570	89,000	2,285
2018-06-18	4,755	5,110	4,735	5,010	99,300	2,505
2018-06-15	4,785	4,825	4,635	4,695	55,300	2,347.50
2018-06-14	4,590	4,850	4,550	4,800	79,400	2,400
2018-06-13	4,605	4,875	4,555	4,570	153,500	2,285
2018-06-12	4,050	4,550	4,005	4,470	138,100	2,235
2018-06-11	4,065	4,185	3,935	4,075	99,900	2,037.50
2018-06-08	3,680	4,050	3,655	4,040	150,900	2,020
2018-06-07	3,525	3,765	3,510	3,690	108,900	1,845
2018-06-06	3,580	3,580	3,375	3,455	53,200	1,727.50
2018-06-05	3,330	3,565	3,330	3,550	38,300	1,775
2018-06-04	3,400	3,595	3,340	3,375	74,500	1,687.50
2018-06-01	3,175	3,425	3,160	3,390	69,700	1,695
2018-05-31	3,210	3,305	3,140	3,175	57,600	1,587.50
2018-05-30	3,105	3,240	3,080	3,195	42,600	1,597.50
2018-05-29	3,150	3,215	3,075	3,165	34,500	1,582.50
2018-05-28	3,260	3,260	3,130	3,130	28,800	1,565
2018-05-25	3,155	3,275	3,120	3,250	58,400	1,625
2018-05-24	3,225	3,230	3,080	3,120	44,700	1,560
2018-05-23	3,350	3,370	3,185	3,205	72,800	1,602.50
2018-05-22	3,425	3,520	3,350	3,380	72,300	1,690
2018-05-21	3,370	3,465	3,350	3,400	32,200	1,700
2018-05-18	3,320	3,395	3,280	3,395	22,900	1,697.50
2018-05-17	3,410	3,470	3,320	3,350	31,000	1,675
2018-05-16	3,390	3,400	3,310	3,400	29,200	1,700
2018-05-15	3,305	3,420	3,260	3,390	72,500	1,695
2018-05-14	3,320	3,345	3,225	3,305	58,300	1,652.50
2018-05-11	3,625	3,645	3,330	3,350	152,600	1,675
2018-05-10	3,830	3,860	3,585	3,725	162,100	1,862.50
2018-05-09	3,570	3,850	3,380	3,850	281,400	1,925
2018-05-08	2,979	3,260	2,979	3,150	49,200	1,575
2018-05-07	2,954	3,000	2,910	2,979	21,800	1,489.50
2018-05-02	2,942	3,115	2,873	2,962	32,200	1,481
2018-05-01	3,100	3,100	2,944	2,944	34,200	1,472
2018-04-27	3,100	3,160	3,040	3,100	29,000	1,550
2018-04-26	3,215	3,280	3,060	3,120	35,400	1,560
2018-04-25	3,120	3,255	3,110	3,215	22,700	1,607.50
2018-04-24	3,265	3,270	3,030	3,135	95,500	1,567.50
2018-04-23	3,460	3,465	3,320	3,330	30,900	1,665
2018-04-20	3,560	3,560	3,400	3,460	43,700	1,730
2018-04-19	3,690	3,690	3,500	3,565	36,000	1,782.50
2018-04-18	3,470	3,735	3,380	3,705	70,100	1,852.50
2018-04-17	3,370	3,625	3,250	3,505	51,800	1,752.50
2018-04-16	3,700	3,790	3,320	3,350	75,900	1,675
2018-04-13	3,970	4,185	3,585	3,700	154,100	1,850
2018-04-12	3,820	4,070	3,780	3,985	117,700	1,992.50
2018-04-11	4,080	4,130	3,640	3,750	149,700	1,875
2018-04-10	3,370	3,700	3,310	3,660	57,700	1,830
2018-04-09	3,215	3,370	3,215	3,330	27,300	1,665
2018-04-06	3,585	3,585	3,120	3,215	66,900	1,607.50
2018-04-05	3,475	3,665	3,460	3,515	30,500	1,757.50
2018-04-04	3,990	4,000	3,475	3,475	94,500	1,737.50
2018-04-03	3,745	3,990	3,745	3,860	64,400	1,930
2018-03-30	3,575	3,680	3,465	3,600	58,100	1,800
2018-03-29	3,400	4,020	3,350	3,535	133,800	1,767.50
2018-03-28	3,000	3,390	2,920	3,330	47,600	1,665
2018-03-27	6,350	6,400	6,150	6,150	31,200	1,537.50
2018-03-26	5,900	6,200	5,740	6,090	23,800	1,522.50
2018-03-23	5,560	5,930	5,540	5,790	18,600	1,447.50
2018-03-22	5,590	5,950	5,590	5,860	12,900	1,465
2018-03-20	5,500	5,800	5,480	5,600	16,000	1,400
2018-03-19	5,960	6,030	5,660	5,730	18,200	1,432.50
2018-03-16	6,100	6,100	5,820	6,060	25,800	1,515
2018-03-15	5,860	6,100	5,680	6,040	42,600	1,510
2018-03-14	5,750	6,150	5,650	5,850	121,000	1,462.50
2018-03-13	5,130	5,200	5,000	5,190	13,000	1,297.50
2018-03-12	5,100	5,160	4,960	5,130	8,500	1,282.50
2018-03-09	5,400	5,460	4,990	5,060	22,100	1,265
2018-03-08	5,100	5,360	5,040	5,360	13,600	1,340
2018-03-07	4,990	5,040	4,785	5,010	15,000	1,252.50
2018-03-06	5,100	5,160	4,920	5,010	16,700	1,252.50
2018-03-05	5,260	5,260	4,715	4,980	35,900	1,245
2018-03-02	5,320	5,320	5,010	5,160	49,100	1,290
2018-03-01	5,120	5,570	5,000	5,520	73,600	1,380
2018-02-28	4,630	4,975	4,550	4,950	31,200	1,237.50
2018-02-27	4,485	4,575	4,305	4,560	15,800	1,140
2018-02-26	4,755	4,785	4,425	4,440	23,600	1,110
2018-02-23	4,885	5,090	4,605	4,615	35,800	1,153.75
2018-02-22	4,695	4,830	4,570	4,790	17,600	1,197.50
2018-02-21	4,605	4,800	4,485	4,705	20,200	1,176.25
2018-02-20	4,820	4,820	4,465	4,625	29,200	1,156.25
2018-02-19	4,395	4,880	4,260	4,805	59,000	1,201.25
2018-02-16	3,860	4,280	3,860	4,235	39,900	1,058.75
2018-02-15	3,740	3,880	3,665	3,810	6,200	952.50
2018-02-14	3,900	3,920	3,700	3,780	10,700	945
2018-02-13	3,950	3,995	3,830	3,930	19,400	982.50
2018-02-09	3,630	3,815	3,600	3,755	10,400	938.75
2018-02-08	3,685	3,905	3,680	3,875	16,500	968.75
2018-02-07	4,045	4,045	3,600	3,600	30,100	900
2018-02-06	3,610	3,650	3,260	3,555	45,800	888.75
2018-02-05	3,890	3,950	3,790	3,870	15,500	967.50
2018-02-02	3,980	4,035	3,865	4,005	11,900	1,001.25
2018-02-01	4,030	4,065	3,910	3,975	9,400	993.75
2018-01-31	3,725	4,070	3,720	4,020	31,500	1,005
2018-01-30	3,840	3,995	3,780	3,825	27,100	956.25
2018-01-29	3,780	3,935	3,740	3,900	30,900	975
2018-01-26	3,800	3,830	3,675	3,710	22,900	927.50
2018-01-25	3,520	3,640	3,510	3,630	13,700	907.50
2018-01-24	3,515	3,535	3,420	3,515	9,300	878.75
2018-01-23	3,490	3,520	3,445	3,515	6,100	878.75
2018-01-22	3,520	3,600	3,480	3,490	14,300	872.50
2018-01-19	3,400	3,515	3,355	3,515	7,900	878.75
2018-01-18	3,350	3,415	3,350	3,380	8,800	845
2018-01-17	3,430	3,430	3,245	3,325	21,700	831.25
2018-01-16	3,430	3,460	3,400	3,460	8,300	865
2018-01-15	3,480	3,480	3,400	3,430	6,300	857.50
2018-01-12	3,470	3,520	3,470	3,480	2,300	870
2018-01-11	3,520	3,555	3,460	3,475	4,900	868.75
2018-01-10	3,530	3,545	3,390	3,520	27,400	880
2018-01-09	3,675	3,675	3,530	3,530	17,600	882.50
2018-01-05	3,750	3,750	3,625	3,675	11,700	918.75
2018-01-04	3,600	3,770	3,590	3,645	24,700	911.25

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