9417 (株)スマートバリューの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	950	970	937	941	38,200	941
2020-12-29	940	963	940	952	28,800	952
2020-12-28	957	969	927	945	57,300	945
2020-12-25	936	974	936	970	39,300	970
2020-12-24	912	943	912	941	63,500	941
2020-12-23	930	934	907	913	60,100	913
2020-12-22	950	950	921	930	58,100	930
2020-12-21	964	964	930	950	61,900	950
2020-12-18	965	970	946	964	67,400	964
2020-12-17	990	997	950	965	95,200	965
2020-12-16	1,015	1,015	988	994	35,500	994
2020-12-15	1,014	1,022	990	1,006	42,600	1,006
2020-12-14	992	1,029	980	1,016	134,600	1,016
2020-12-11	960	998	952	983	86,000	983
2020-12-10	984	984	962	964	31,900	964
2020-12-09	998	998	967	987	63,100	987
2020-12-08	964	988	950	988	72,300	988
2020-12-07	1,007	1,007	962	962	85,400	962
2020-12-04	959	987	952	986	80,700	986
2020-12-03	972	979	951	954	84,900	954
2020-12-02	951	983	942	983	110,700	983
2020-12-01	980	987	947	950	147,400	950
2020-11-30	984	999	959	965	85,600	965
2020-11-27	987	999	971	980	91,000	980
2020-11-26	990	1,012	983	991	89,700	991
2020-11-25	996	1,020	985	993	109,300	993
2020-11-24	1,015	1,016	969	993	124,700	993
2020-11-20	1,014	1,018	981	994	91,000	994
2020-11-19	1,013	1,024	980	1,000	166,900	1,000
2020-11-18	1,000	1,010	960	1,005	141,700	1,005
2020-11-17	1,032	1,032	980	991	176,800	991
2020-11-16	1,013	1,059	1,005	1,017	234,300	1,017
2020-11-13	1,180	1,186	1,153	1,166	70,300	1,166
2020-11-12	1,169	1,226	1,169	1,199	57,800	1,199
2020-11-11	1,171	1,206	1,154	1,199	54,900	1,199
2020-11-10	1,215	1,215	1,172	1,184	52,500	1,184
2020-11-09	1,224	1,239	1,199	1,213	51,900	1,213
2020-11-06	1,210	1,243	1,184	1,225	61,400	1,225
2020-11-05	1,210	1,213	1,166	1,209	81,900	1,209
2020-11-04	1,210	1,254	1,197	1,202	101,500	1,202
2020-11-02	1,225	1,236	1,165	1,178	162,200	1,178
2020-10-30	1,246	1,247	1,212	1,224	119,100	1,224
2020-10-29	1,250	1,265	1,216	1,246	172,100	1,246
2020-10-28	1,190	1,278	1,184	1,253	263,500	1,253
2020-10-27	1,120	1,200	1,120	1,184	150,100	1,184
2020-10-26	1,144	1,204	1,132	1,143	135,500	1,143
2020-10-23	1,111	1,145	1,076	1,144	191,100	1,144
2020-10-22	1,122	1,136	1,116	1,119	74,400	1,119
2020-10-21	1,124	1,146	1,115	1,124	125,200	1,124
2020-10-20	1,120	1,139	1,107	1,118	44,700	1,118
2020-10-19	1,161	1,167	1,122	1,124	98,400	1,124
2020-10-16	1,185	1,205	1,159	1,161	195,800	1,161
2020-10-15	1,185	1,189	1,156	1,188	110,100	1,188
2020-10-14	1,148	1,205	1,148	1,185	201,100	1,185
2020-10-13	1,159	1,159	1,120	1,149	70,200	1,149
2020-10-12	1,168	1,171	1,140	1,159	76,400	1,159
2020-10-09	1,143	1,165	1,118	1,146	86,800	1,146
2020-10-08	1,126	1,156	1,114	1,151	86,900	1,151
2020-10-07	1,144	1,146	1,124	1,131	61,600	1,131
2020-10-06	1,184	1,185	1,146	1,151	120,700	1,151
2020-10-05	1,140	1,203	1,134	1,186	202,600	1,186
2020-10-02	1,108	1,141	1,090	1,115	241,400	1,115
2020-09-30	1,139	1,143	1,076	1,085	275,500	1,085
2020-09-29	1,105	1,155	1,084	1,150	299,100	1,150
2020-09-28	1,130	1,158	1,072	1,104	429,100	1,104
2020-09-25	1,120	1,162	1,095	1,142	294,400	1,142
2020-09-24	1,109	1,156	1,097	1,111	306,400	1,111
2020-09-23	1,110	1,132	1,089	1,109	187,500	1,109
2020-09-18	1,086	1,119	1,086	1,112	62,400	1,112
2020-09-17	1,080	1,113	1,055	1,105	111,000	1,105
2020-09-16	1,097	1,107	1,081	1,089	71,000	1,089
2020-09-15	1,097	1,097	1,049	1,094	177,300	1,094
2020-09-14	1,106	1,107	1,072	1,087	150,100	1,087
2020-09-11	1,083	1,164	1,080	1,117	303,900	1,117
2020-09-10	1,091	1,138	1,063	1,067	244,200	1,067
2020-09-09	1,050	1,087	1,017	1,075	129,200	1,075
2020-09-08	1,039	1,077	1,013	1,060	226,800	1,060
2020-09-07	1,040	1,101	1,010	1,069	687,200	1,069
2020-09-04	972	976	947	951	95,100	951
2020-09-03	950	985	940	977	177,400	977
2020-09-02	899	948	896	940	191,000	940
2020-09-01	885	896	880	889	54,500	889
2020-08-31	860	888	860	871	81,100	871
2020-08-28	890	891	842	850	113,800	850
2020-08-27	915	915	891	894	66,600	894
2020-08-26	912	915	903	910	28,200	910
2020-08-25	929	929	903	906	45,600	906
2020-08-24	905	924	892	914	68,000	914
2020-08-21	891	908	861	899	127,500	899
2020-08-20	928	929	897	898	119,100	898
2020-08-19	933	957	916	920	171,000	920
2020-08-18	931	942	908	926	170,500	926
2020-08-17	968	980	930	945	341,800	945
2020-08-14	1,119	1,127	1,105	1,118	28,400	1,118
2020-08-13	1,112	1,125	1,098	1,119	21,600	1,119
2020-08-12	1,100	1,108	1,084	1,108	16,800	1,108
2020-08-11	1,084	1,103	1,070	1,097	15,000	1,097
2020-08-07	1,099	1,099	1,071	1,084	12,800	1,084
2020-08-06	1,118	1,118	1,099	1,110	10,400	1,110
2020-08-05	1,091	1,118	1,080	1,116	21,400	1,116
2020-08-04	1,073	1,089	1,060	1,083	19,500	1,083
2020-08-03	1,062	1,095	1,056	1,063	45,400	1,063
2020-07-31	1,107	1,112	1,044	1,047	90,100	1,047
2020-07-30	1,146	1,150	1,092	1,112	102,800	1,112
2020-07-29	1,125	1,157	1,125	1,145	24,200	1,145
2020-07-28	1,136	1,144	1,119	1,137	28,800	1,137
2020-07-27	1,162	1,168	1,137	1,141	39,100	1,141
2020-07-22	1,198	1,198	1,167	1,183	44,400	1,183
2020-07-21	1,173	1,198	1,166	1,198	47,700	1,198
2020-07-20	1,150	1,208	1,145	1,183	90,100	1,183
2020-07-17	1,167	1,170	1,144	1,144	29,400	1,144
2020-07-16	1,186	1,186	1,156	1,159	26,200	1,159
2020-07-15	1,150	1,186	1,147	1,186	30,500	1,186
2020-07-14	1,191	1,191	1,141	1,162	42,900	1,162
2020-07-13	1,135	1,195	1,135	1,191	59,200	1,191
2020-07-10	1,152	1,166	1,133	1,135	58,200	1,135
2020-07-09	1,163	1,184	1,145	1,160	51,000	1,160
2020-07-08	1,167	1,186	1,151	1,157	29,500	1,157
2020-07-07	1,151	1,172	1,138	1,163	46,900	1,163
2020-07-06	1,150	1,169	1,138	1,163	43,200	1,163
2020-07-03	1,111	1,146	1,111	1,144	61,500	1,144
2020-07-02	1,112	1,136	1,097	1,114	126,700	1,114
2020-07-01	1,233	1,234	1,109	1,109	258,000	1,109
2020-06-30	1,207	1,267	1,198	1,249	163,500	1,249
2020-06-29	1,200	1,224	1,182	1,190	144,300	1,190
2020-06-26	1,235	1,250	1,221	1,249	93,900	1,249
2020-06-25	1,303	1,303	1,227	1,236	268,100	1,236
2020-06-24	1,293	1,347	1,260	1,309	479,500	1,309
2020-06-23	1,298	1,334	1,240	1,278	300,900	1,278
2020-06-22	1,229	1,257	1,200	1,255	166,100	1,255
2020-06-19	1,235	1,235	1,188	1,213	76,900	1,213
2020-06-18	1,165	1,241	1,165	1,240	144,200	1,240
2020-06-17	1,225	1,225	1,160	1,175	104,200	1,175
2020-06-16	1,188	1,229	1,150	1,227	124,600	1,227
2020-06-15	1,200	1,249	1,128	1,128	161,700	1,128
2020-06-12	1,171	1,212	1,154	1,190	173,400	1,190
2020-06-11	1,150	1,245	1,143	1,238	215,700	1,238
2020-06-10	1,151	1,161	1,145	1,152	49,800	1,152
2020-06-09	1,162	1,169	1,123	1,161	87,100	1,161
2020-06-08	1,193	1,199	1,163	1,174	73,900	1,174
2020-06-05	1,190	1,205	1,151	1,193	122,800	1,193
2020-06-04	1,250	1,250	1,171	1,193	165,900	1,193
2020-06-03	1,249	1,250	1,188	1,233	201,900	1,233
2020-06-02	1,290	1,294	1,230	1,247	178,200	1,247
2020-06-01	1,245	1,314	1,215	1,275	382,900	1,275
2020-05-29	1,190	1,190	1,135	1,185	146,000	1,185
2020-05-28	1,139	1,200	1,130	1,199	218,500	1,199
2020-05-27	1,070	1,109	1,051	1,109	80,500	1,109
2020-05-26	1,088	1,177	1,061	1,076	330,700	1,076
2020-05-25	1,058	1,078	1,035	1,049	93,600	1,049
2020-05-22	982	1,042	971	1,034	114,000	1,034
2020-05-21	995	995	969	978	53,100	978
2020-05-20	970	985	951	985	70,900	985
2020-05-19	950	976	925	976	109,000	976
2020-05-18	845	949	842	949	194,300	949
2020-05-15	840	854	835	854	17,000	854
2020-05-14	849	858	838	840	42,400	840
2020-05-13	847	854	846	848	6,800	848
2020-05-12	835	867	829	867	39,100	867
2020-05-11	840	840	827	835	17,500	835
2020-05-08	860	860	825	833	41,400	833
2020-05-07	853	860	851	855	15,600	855
2020-05-01	859	862	843	853	14,100	853
2020-04-30	873	873	841	852	30,500	852
2020-04-28	831	869	819	869	40,100	869
2020-04-27	843	859	817	821	30,800	821
2020-04-24	834	839	820	839	21,000	839
2020-04-23	843	867	813	826	49,800	826
2020-04-22	825	879	807	842	72,200	842
2020-04-21	851	875	830	830	23,500	830
2020-04-20	855	874	853	868	33,400	868
2020-04-17	862	863	841	841	20,200	841
2020-04-16	852	866	846	853	29,300	853
2020-04-15	872	876	851	851	23,200	851
2020-04-14	879	886	866	871	32,700	871
2020-04-13	870	870	857	866	24,700	866
2020-04-10	851	875	840	875	30,000	875
2020-04-09	860	864	832	855	40,900	855
2020-04-08	845	874	837	860	84,400	860
2020-04-07	839	858	830	841	81,400	841
2020-04-06	800	837	800	830	44,200	830
2020-04-03	803	814	777	806	61,900	806
2020-04-02	820	829	796	804	40,600	804
2020-04-01	837	853	822	829	41,900	829
2020-03-31	837	855	827	837	60,700	837
2020-03-30	800	848	800	827	88,600	827
2020-03-27	828	840	796	818	53,000	818
2020-03-26	839	839	805	816	57,400	816
2020-03-25	848	865	834	841	125,800	841
2020-03-24	823	842	800	820	66,300	820
2020-03-23	814	829	791	823	97,600	823
2020-03-19	819	839	792	829	110,600	829
2020-03-18	746	835	746	817	133,000	817
2020-03-17	635	758	630	755	125,400	755
2020-03-16	653	695	642	665	70,200	665
2020-03-13	705	708	616	635	160,500	635
2020-03-12	724	764	720	740	82,600	740
2020-03-11	787	789	742	748	61,900	748
2020-03-10	710	797	697	787	139,300	787
2020-03-09	740	771	718	740	138,900	740
2020-03-06	766	780	739	744	84,500	744
2020-03-05	784	794	765	775	48,700	775
2020-03-04	756	791	752	764	48,300	764
2020-03-03	813	829	763	763	101,900	763
2020-03-02	740	805	739	792	90,000	792
2020-02-28	790	807	734	738	170,400	738
2020-02-27	862	876	813	814	116,100	814
2020-02-26	889	897	850	877	135,400	877
2020-02-25	840	900	840	899	165,000	899
2020-02-21	869	886	864	883	100,800	883
2020-02-20	877	889	852	869	117,200	869
2020-02-19	841	884	841	862	150,600	862
2020-02-18	838	873	838	841	143,100	841
2020-02-17	783	845	783	838	197,200	838
2020-02-14	810	816	806	816	30,900	816
2020-02-13	813	821	806	808	51,600	808
2020-02-12	820	827	805	813	29,800	813
2020-02-10	823	827	810	816	31,100	816
2020-02-07	818	827	802	827	27,300	827
2020-02-06	821	822	810	810	32,500	810
2020-02-05	810	822	807	811	38,100	811
2020-02-04	797	810	788	805	14,600	805
2020-02-03	785	800	772	797	38,800	797
2020-01-31	799	808	795	797	13,600	797
2020-01-30	805	809	785	789	81,900	789
2020-01-29	812	812	801	805	29,800	805
2020-01-28	801	815	801	807	32,200	807
2020-01-27	800	809	794	801	42,300	801
2020-01-24	806	811	800	809	31,200	809
2020-01-23	801	805	797	800	6,500	800
2020-01-22	819	820	801	801	30,900	801
2020-01-21	800	822	799	819	43,400	819
2020-01-20	793	802	791	793	29,900	793
2020-01-17	787	798	783	795	22,900	795
2020-01-16	799	800	787	787	28,600	787
2020-01-15	804	806	798	802	23,100	802
2020-01-14	805	806	790	806	40,100	806
2020-01-10	799	804	797	804	18,500	804
2020-01-09	808	813	800	802	24,900	802
2020-01-08	818	818	790	794	58,200	794
2020-01-07	801	812	798	808	38,600	808
2020-01-06	805	805	781	801	25,900	801

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 [2020年度]

9417 (株)スマートバリューの時系列データ [2020年度]