9417 (株)スマートバリューの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,312	1,312	1,270	1,273	22,000	636.50
2017-12-28	1,332	1,374	1,292	1,295	28,800	647.50
2017-12-27	1,291	1,380	1,291	1,345	30,400	672.50
2017-12-26	2,620	2,748	2,620	2,639	23,000	659.75
2017-12-25	2,655	2,662	2,591	2,593	19,600	648.25
2017-12-22	2,724	2,724	2,643	2,651	25,400	662.75
2017-12-21	2,799	2,799	2,740	2,740	10,700	685
2017-12-20	2,808	2,819	2,752	2,758	10,800	689.50
2017-12-19	2,860	2,884	2,808	2,834	10,500	708.50
2017-12-18	2,850	2,853	2,806	2,850	6,200	712.50
2017-12-15	2,892	2,892	2,801	2,846	7,200	711.50
2017-12-14	2,790	2,845	2,781	2,844	8,400	711
2017-12-13	2,761	2,900	2,761	2,825	13,400	706.25
2017-12-12	2,775	2,829	2,739	2,752	13,300	688
2017-12-11	2,750	2,768	2,721	2,749	3,900	687.25
2017-12-08	2,791	2,791	2,750	2,750	7,000	687.50
2017-12-07	2,704	2,805	2,690	2,790	17,700	697.50
2017-12-06	2,844	2,844	2,742	2,742	19,900	685.50
2017-12-05	2,844	2,844	2,776	2,832	8,900	708
2017-12-04	2,800	2,850	2,799	2,800	11,300	700
2017-12-01	2,890	2,890	2,770	2,810	16,300	702.50
2017-11-30	2,747	2,850	2,670	2,850	39,700	712.50
2017-11-29	2,801	2,827	2,720	2,770	18,800	692.50
2017-11-28	2,895	2,895	2,811	2,830	19,200	707.50
2017-11-27	2,925	2,940	2,796	2,852	39,900	713
2017-11-24	2,666	2,850	2,664	2,825	46,900	706.25
2017-11-22	2,690	2,693	2,662	2,666	43,300	666.50
2017-11-21	2,650	2,668	2,611	2,650	37,300	662.50
2017-11-20	2,665	2,700	2,613	2,670	53,700	667.50
2017-11-17	2,645	2,659	2,603	2,650	30,300	662.50
2017-11-16	2,519	2,580	2,472	2,545	31,800	636.25
2017-11-15	2,650	2,680	2,501	2,534	113,400	633.50
2017-11-14	2,470	2,478	2,451	2,451	24,300	612.75
2017-11-13	2,437	2,457	2,411	2,449	14,800	612.25
2017-11-10	2,350	2,419	2,345	2,405	6,800	601.25
2017-11-09	2,430	2,445	2,365	2,376	26,700	594
2017-11-08	2,430	2,439	2,381	2,383	12,800	595.75
2017-11-07	2,348	2,383	2,305	2,375	6,300	593.75
2017-11-06	2,327	2,346	2,327	2,345	3,500	586.25
2017-11-02	2,303	2,342	2,303	2,326	9,400	581.50
2017-11-01	2,386	2,389	2,300	2,315	13,400	578.75
2017-10-31	2,406	2,408	2,300	2,393	10,300	598.25
2017-10-30	2,415	2,430	2,398	2,400	6,100	600
2017-10-27	2,384	2,430	2,384	2,416	6,800	604
2017-10-26	2,400	2,409	2,370	2,381	7,500	595.25
2017-10-25	2,435	2,449	2,371	2,371	20,500	592.75
2017-10-24	2,450	2,450	2,392	2,410	9,000	602.50
2017-10-23	2,400	2,457	2,400	2,441	15,300	610.25
2017-10-20	2,399	2,399	2,335	2,384	14,600	596
2017-10-19	2,304	2,359	2,304	2,359	7,000	589.75
2017-10-18	2,378	2,378	2,310	2,310	9,500	577.50
2017-10-17	2,318	2,350	2,308	2,350	5,500	587.50
2017-10-16	2,314	2,314	2,263	2,286	10,000	571.50
2017-10-13	2,362	2,362	2,250	2,284	10,400	571
2017-10-12	2,413	2,413	2,336	2,343	22,800	585.75
2017-10-11	2,315	2,456	2,315	2,413	81,500	603.25
2017-10-10	2,300	2,330	2,282	2,328	21,400	582
2017-10-06	2,279	2,279	2,232	2,276	3,100	569
2017-10-05	2,287	2,292	2,250	2,251	5,100	562.75
2017-10-04	2,285	2,285	2,256	2,281	5,600	570.25
2017-10-03	2,300	2,301	2,197	2,251	11,500	562.75
2017-10-02	2,294	2,308	2,285	2,285	6,300	571.25
2017-09-29	2,314	2,314	2,276	2,290	5,900	572.50
2017-09-28	2,300	2,320	2,290	2,309	10,000	577.25
2017-09-27	2,277	2,298	2,275	2,296	3,500	574
2017-09-26	2,290	2,290	2,252	2,252	5,000	563
2017-09-25	2,227	2,290	2,227	2,290	6,700	572.50
2017-09-22	2,220	2,258	2,203	2,240	15,900	560
2017-09-21	2,289	2,330	2,220	2,220	43,400	555
2017-09-20	2,187	2,200	2,185	2,190	7,000	547.50
2017-09-19	2,244	2,244	2,185	2,211	15,300	552.75
2017-09-15	2,197	2,247	2,191	2,223	13,400	555.75
2017-09-14	2,338	2,350	2,232	2,239	69,800	559.75
2017-09-13	2,221	2,240	2,168	2,188	8,500	547
2017-09-12	2,110	2,182	2,110	2,165	3,900	541.25
2017-09-11	2,046	2,146	2,021	2,146	8,500	536.50
2017-09-08	2,009	2,057	2,008	2,008	9,100	502
2017-09-07	2,035	2,063	2,008	2,009	4,000	502.25
2017-09-06	1,985	2,045	1,980	2,035	7,900	508.75
2017-09-05	2,134	2,134	1,980	2,007	12,600	501.75
2017-09-04	2,200	2,200	1,931	2,127	28,000	531.75
2017-09-01	2,254	2,255	2,210	2,210	14,000	552.50
2017-08-31	2,310	2,310	2,254	2,254	13,800	563.50
2017-08-30	2,280	2,310	2,272	2,310	28,700	577.50
2017-08-29	2,279	2,300	2,246	2,265	20,700	566.25
2017-08-28	2,270	2,276	2,252	2,267	10,600	566.75
2017-08-25	2,201	2,273	2,195	2,270	14,600	567.50
2017-08-24	2,185	2,204	2,185	2,204	8,200	551
2017-08-23	2,200	2,208	2,183	2,183	3,600	545.75
2017-08-22	2,195	2,207	2,150	2,188	4,700	547
2017-08-21	2,209	2,235	2,171	2,197	14,600	549.25
2017-08-18	2,207	2,207	2,149	2,206	4,300	551.50
2017-08-17	2,210	2,210	2,160	2,200	14,300	550
2017-08-16	2,111	2,200	2,101	2,200	14,300	550
2017-08-15	2,200	2,203	2,092	2,124	23,500	531
2017-08-14	1,980	1,990	1,921	1,973	7,200	493.25
2017-08-10	1,950	2,050	1,950	2,050	9,500	512.50
2017-08-09	1,976	1,976	1,944	1,953	6,100	488.25
2017-08-08	1,950	1,976	1,945	1,975	3,500	493.75
2017-08-07	1,945	1,994	1,945	1,945	6,000	486.25
2017-08-04	1,978	1,978	1,930	1,942	4,600	485.50
2017-08-03	1,996	2,002	1,976	1,995	5,300	498.75
2017-08-02	1,994	2,020	1,994	2,018	2,000	504.50
2017-08-01	2,100	2,100	1,962	1,994	10,000	498.50
2017-07-31	2,165	2,165	2,094	2,096	4,700	524
2017-07-28	2,109	2,171	2,109	2,171	3,400	542.75
2017-07-27	2,139	2,141	2,116	2,120	1,500	530
2017-07-26	2,140	2,167	2,130	2,139	4,800	534.75
2017-07-25	2,148	2,149	2,121	2,149	2,400	537.25
2017-07-24	2,104	2,130	2,103	2,128	3,600	532
2017-07-21	2,100	2,127	2,100	2,127	1,300	531.75
2017-07-20	2,148	2,148	2,100	2,100	3,300	525
2017-07-19	2,120	2,148	2,105	2,105	4,200	526.25
2017-07-18	2,160	2,161	2,115	2,120	5,100	530
2017-07-14	2,190	2,195	2,156	2,160	3,800	540
2017-07-13	2,165	2,189	2,141	2,189	5,900	547.25
2017-07-12	2,115	2,190	2,115	2,190	10,500	547.50
2017-07-11	2,120	2,120	2,067	2,094	6,100	523.50
2017-07-10	2,110	2,119	2,100	2,118	3,900	529.50
2017-07-07	2,122	2,140	2,097	2,102	9,500	525.50
2017-07-06	2,154	2,154	2,109	2,125	7,300	531.25
2017-07-05	2,179	2,179	2,132	2,148	16,500	537
2017-07-04	2,230	2,240	2,123	2,197	13,400	549.25
2017-07-03	2,225	2,235	2,210	2,217	5,200	554.25
2017-06-30	2,235	2,274	2,202	2,235	12,500	558.75
2017-06-29	2,212	2,239	2,212	2,237	8,600	559.25
2017-06-28	2,217	2,230	2,200	2,201	10,200	550.25
2017-06-27	2,237	2,248	2,233	2,233	6,300	558.25
2017-06-26	2,239	2,277	2,222	2,236	17,000	559
2017-06-23	2,243	2,284	2,225	2,239	28,300	559.75
2017-06-22	2,250	2,255	2,221	2,233	19,400	558.25
2017-06-21	2,212	2,268	2,175	2,247	59,200	561.75
2017-06-20	2,628	2,628	2,256	2,290	224,600	572.50
2017-06-19	2,134	2,450	2,112	2,428	180,000	607
2017-06-16	2,051	2,175	2,049	2,055	24,600	513.75
2017-06-15	2,051	2,055	2,047	2,047	10,200	511.75
2017-06-14	2,060	2,074	2,049	2,049	5,700	512.25
2017-06-13	2,037	2,064	2,031	2,060	7,800	515
2017-06-12	2,038	2,048	2,025	2,035	10,500	508.75
2017-06-09	2,032	2,051	2,025	2,025	4,600	506.25
2017-06-08	2,030	2,049	2,028	2,032	6,600	508
2017-06-07	2,020	2,050	2,020	2,027	11,100	506.75
2017-06-06	2,168	2,168	2,020	2,020	32,500	505
2017-06-05	2,029	2,200	2,018	2,154	90,000	538.50
2017-06-02	1,995	2,020	1,995	2,007	17,000	501.75
2017-06-01	1,998	2,005	1,986	1,996	5,900	499
2017-05-31	2,000	2,010	1,980	1,998	6,400	499.50
2017-05-30	2,035	2,044	1,995	1,997	3,400	499.25
2017-05-29	1,924	2,005	1,900	1,980	10,000	495
2017-05-26	2,013	2,013	1,951	1,951	6,000	487.75
2017-05-25	2,008	2,015	1,969	1,989	7,400	497.25
2017-05-24	2,039	2,040	2,004	2,008	5,400	502
2017-05-23	2,018	2,045	1,985	2,001	7,600	500.25
2017-05-22	2,028	2,029	1,980	1,981	8,100	495.25
2017-05-19	2,020	2,031	1,975	1,994	7,200	498.50
2017-05-18	2,010	2,031	1,975	2,011	12,700	502.75
2017-05-17	2,075	2,075	2,023	2,052	21,000	513
2017-05-16	2,024	2,024	1,998	2,001	4,000	500.25
2017-05-15	2,036	2,039	1,961	1,995	8,700	498.75
2017-05-12	1,996	1,996	1,955	1,956	5,400	489
2017-05-11	1,965	2,000	1,946	1,974	5,400	493.50
2017-05-10	1,950	1,950	1,923	1,943	3,600	485.75
2017-05-09	1,949	2,009	1,904	1,926	14,500	481.50
2017-05-08	1,902	1,941	1,902	1,926	2,300	481.50
2017-05-02	1,901	1,903	1,896	1,896	3,000	474
2017-05-01	1,930	1,939	1,901	1,901	3,900	475.25
2017-04-28	2,024	2,024	1,939	1,950	6,000	487.50
2017-04-27	1,980	2,025	1,978	2,000	6,700	500
2017-04-26	1,946	1,984	1,932	1,984	3,100	496
2017-04-25	1,893	1,930	1,810	1,930	6,300	482.50
2017-04-24	1,931	1,934	1,897	1,906	5,400	476.50
2017-04-21	2,013	2,020	1,900	1,925	8,300	481.25
2017-04-20	1,972	2,040	1,972	2,010	7,100	502.50
2017-04-19	1,965	1,997	1,959	1,971	4,800	492.75
2017-04-18	2,003	2,003	1,969	2,000	6,800	500
2017-04-17	1,921	1,990	1,901	1,966	17,400	491.50
2017-04-14	1,920	1,920	1,870	1,881	2,300	470.25
2017-04-13	1,822	1,922	1,820	1,920	13,400	480
2017-04-12	1,901	1,902	1,812	1,846	18,600	461.50
2017-04-11	1,960	1,960	1,880	1,922	20,700	480.50
2017-04-10	2,025	2,046	1,995	1,995	9,000	498.75
2017-04-07	2,000	2,079	1,952	2,010	21,600	502.50
2017-04-06	2,090	2,090	1,950	1,981	27,700	495.25
2017-04-05	2,149	2,248	2,055	2,115	35,800	528.75
2017-04-04	2,179	2,179	1,977	2,069	43,300	517.25
2017-04-03	2,296	2,306	2,200	2,201	13,100	550.25
2017-03-31	2,272	2,354	2,272	2,320	4,600	580
2017-03-30	2,367	2,377	2,265	2,300	8,100	575
2017-03-29	2,191	2,475	2,185	2,317	15,700	579.25
2017-03-28	2,201	2,245	2,150	2,190	12,800	547.50
2017-03-27	2,318	2,318	2,150	2,217	18,800	554.25
2017-03-24	2,345	2,397	2,256	2,318	12,700	579.50
2017-03-23	2,240	2,310	2,239	2,302	22,000	575.50
2017-03-22	2,163	2,244	2,161	2,194	13,800	548.50
2017-03-21	2,280	2,280	2,152	2,213	32,300	553.25
2017-03-17	2,369	2,465	2,280	2,314	26,600	578.50
2017-03-16	2,350	2,469	2,227	2,469	34,600	617.25
2017-03-15	2,540	2,542	2,328	2,390	45,600	597.50
2017-03-14	2,498	2,684	2,451	2,550	76,400	637.50
2017-03-13	2,485	2,500	2,428	2,451	55,000	612.75
2017-03-10	2,380	2,450	2,310	2,366	47,600	591.50
2017-03-09	2,310	2,320	2,233	2,245	21,500	561.25
2017-03-08	2,083	2,340	2,083	2,310	68,700	577.50
2017-03-07	2,140	2,153	2,075	2,109	26,800	527.25
2017-03-06	2,044	2,150	2,040	2,132	34,600	533
2017-03-03	1,934	1,996	1,926	1,996	14,300	499
2017-03-02	1,969	1,969	1,914	1,934	20,200	483.50
2017-03-01	2,000	2,048	1,900	1,934	29,400	483.50
2017-02-28	2,029	2,177	1,952	2,000	92,900	500
2017-02-27	1,909	2,049	1,909	1,989	51,000	497.25
2017-02-24	1,860	1,966	1,815	1,916	71,300	479
2017-02-23	1,859	2,099	1,762	1,906	289,000	476.50
2017-02-22	1,701	1,710	1,650	1,699	8,200	424.75
2017-02-21	1,736	1,736	1,690	1,690	9,800	422.50
2017-02-20	1,651	1,730	1,651	1,710	13,300	427.50
2017-02-17	1,650	1,685	1,500	1,662	30,500	415.50
2017-02-16	1,685	1,703	1,670	1,670	6,200	417.50
2017-02-15	1,745	1,746	1,680	1,691	6,300	422.75
2017-02-14	1,740	1,750	1,730	1,743	4,900	435.75
2017-02-13	1,778	1,778	1,731	1,738	5,600	434.50
2017-02-10	1,810	1,810	1,755	1,778	7,500	444.50
2017-02-09	1,835	1,835	1,804	1,810	5,400	452.50
2017-02-08	1,833	1,852	1,831	1,835	3,300	458.75
2017-02-07	1,875	1,875	1,830	1,843	6,300	460.75
2017-02-06	1,869	1,880	1,844	1,879	20,000	469.75
2017-02-03	1,850	1,868	1,829	1,853	17,900	463.25
2017-02-02	1,783	1,818	1,780	1,818	5,500	454.50
2017-02-01	1,800	1,810	1,771	1,783	6,400	445.75
2017-01-31	1,791	1,791	1,770	1,782	3,700	445.50
2017-01-30	1,800	1,800	1,750	1,781	4,400	445.25
2017-01-27	1,786	1,819	1,777	1,790	8,100	447.50
2017-01-26	1,762	1,858	1,746	1,770	22,900	442.50
2017-01-25	1,736	1,760	1,731	1,746	8,400	436.50
2017-01-24	1,780	1,784	1,750	1,750	6,900	437.50
2017-01-23	1,740	1,769	1,732	1,760	6,200	440
2017-01-20	1,724	1,747	1,688	1,738	6,700	434.50
2017-01-19	1,665	1,760	1,655	1,684	19,500	421
2017-01-18	1,655	1,683	1,649	1,670	4,300	417.50
2017-01-17	1,648	1,650	1,623	1,649	2,400	412.25
2017-01-16	1,649	1,658	1,647	1,650	3,900	412.50
2017-01-13	1,610	1,624	1,610	1,612	1,700	403
2017-01-12	1,631	1,631	1,610	1,613	3,800	403.25
2017-01-11	1,689	1,689	1,631	1,631	7,400	407.75
2017-01-10	1,660	1,692	1,660	1,664	9,700	416
2017-01-06	1,640	1,668	1,640	1,664	5,900	416
2017-01-05	1,642	1,642	1,623	1,640	2,500	410
2017-01-04	1,630	1,632	1,600	1,632	4,300	408

分割・併合履歴： [2018-06-27]1株→2株 [2017-12-27]1株→2株 [2015-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04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

9417 (株)スマートバリュー の時系列データ [2017年度]

9417 (株)スマートバリューの時系列データ [2017年度]