[2175 東証1部] エス・エム・エス 日足 時系列データ

[2175 東証1部] エス・エム・エス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213550.003570.003525.003535.00165000585310000
2017-11-203480.003530.003450.003520.00151400530437000
2017-11-173500.003520.003445.003510.003097001082712000
2017-11-163330.003460.003320.003440.00220200752922000
2017-11-153405.003475.003350.003365.00289700984726000
2017-11-143410.003485.003405.003440.00283300977172000
2017-11-133370.003410.003365.003390.00190600646441500
2017-11-103320.003415.003320.003400.00190100644264000
2017-11-093400.003460.003320.003360.003767001277097000
2017-11-083350.003405.003310.003395.00229300771493000
2017-11-073365.003415.003355.003395.00195600663142500
2017-11-063450.003455.003395.003400.00211400723750000
2017-11-023460.003475.003400.003405.00233800802523000
2017-11-013440.003465.003380.003460.003847001317769500
2017-10-313385.003420.003285.003405.008164002743303000
2017-10-303425.003525.003350.003440.0019468006683529000
2017-10-273690.003735.003655.003705.003318001227980000
2017-10-263630.003650.003595.003635.00203400738782500
2017-10-253595.003635.003585.003610.00207200748090500
2017-10-243535.003595.003525.003595.00180600644644000
2017-10-233590.003595.003495.003510.002925001030109000
2017-10-203540.003590.003530.003575.00123400440258000
2017-10-193530.003580.003525.003545.00150200533191500
2017-10-183555.003605.003485.003560.00216400770838000
2017-10-173655.003655.003585.003595.00176200636398500
2017-10-163610.003645.003600.003635.00172300625350500
2017-10-133605.003620.003575.003605.00179100644637500
2017-10-123570.003675.003560.003630.004064001476142500
2017-10-113505.003565.003500.003520.00169900599525000
2017-10-103430.003520.003430.003510.00274600959147000
2017-10-063490.003490.003420.003430.00141600486984000
2017-10-053445.003500.003445.003460.00276300956955000
2017-10-043500.003530.003440.003495.003242001127884500
2017-10-033570.003590.003445.003465.004608001605343500
2017-10-023620.003625.003565.003595.00144500519848500
2017-09-293590.003605.003555.003585.00145200519649500
2017-09-283595.003610.003530.003600.00238900853364500
2017-09-273565.003590.003520.003565.00255300906888500
2017-09-263590.003600.003535.003585.00170900609886500
2017-09-253645.003670.003615.003640.00126200459262000
2017-09-223600.003630.003575.003605.00139200500899000
2017-09-213645.003655.003585.003600.00246200888803000
2017-09-203630.003660.003605.003610.003172001150231500
2017-09-193650.003695.003605.003665.003201001172319500
2017-09-153650.003700.003615.003680.00187400686965500
2017-09-143685.003755.003665.003675.00236300876423500
2017-09-133720.003775.003640.003685.003690001366144000
2017-09-123595.003675.003560.003650.00275500999248500
2017-09-113475.003545.003465.003530.00174600614802000
2017-09-083400.003480.003395.003445.00175800604545500
2017-09-073400.003465.003385.003450.00143000491027500
2017-09-063315.003425.003285.003395.00232800786285000
2017-09-053480.003510.003365.003375.00248300847487000
2017-09-043545.003550.003470.003495.00248800870483000
2017-09-013550.003620.003540.003610.00225900811189000
2017-08-313560.003600.003535.003555.00237000845133500
2017-08-303515.003520.003455.003515.00203600711842500
2017-08-293455.003535.003440.003530.00204600716117000
2017-08-283400.003500.003395.003500.00232800807685000
2017-08-253495.003495.003395.003410.00172600591676000
2017-08-243380.003455.003375.003440.00265000909678000
2017-08-233310.003380.003295.003370.00173800581864000
2017-08-223335.003335.003260.003280.00133000436540500
2017-08-213230.003355.003230.003325.004136001367449500
2017-08-183245.003245.003155.003160.003147001000557500
2017-08-173305.003390.003250.003280.00276400914154500
2017-08-163310.003325.003285.003305.003140001038016000
2017-08-153190.003280.003185.003280.003381001096933000
2017-08-143165.003165.003090.003140.003316001036325000
2017-08-103175.003180.003100.003175.003570001125261500
2017-08-093220.003230.003140.003165.004040001281632500
2017-08-083260.003300.003230.003235.00223300727714500
2017-08-073260.003305.003245.003270.00249800816958000
2017-08-043290.003300.003230.003235.00275900898245500
2017-08-033235.003270.003225.003230.00235800764747500
2017-08-023275.003295.003215.003215.003587001162183500
2017-08-013365.003385.003215.003270.006366002096798000
2017-07-313325.003530.003290.003490.007505002572634500
2017-07-283540.003560.003470.003500.00223200781154000
2017-07-273570.003595.003540.003555.00274200976249500
2017-07-263650.003655.003580.003600.00217900785509000
2017-07-253620.003685.003605.003650.002923001067677500
2017-07-243600.003655.003570.003650.00266700967050000
2017-07-213600.003630.003565.003580.003545001274155500
2017-07-203650.003700.003500.003550.007124002558437500
2017-07-193345.003425.003330.003385.00261700887462500
2017-07-183360.003360.003305.003345.00144000480908000
2017-07-143330.003385.003320.003380.00133300448432000
2017-07-133335.003365.003300.003330.00226300754471000
2017-07-123400.003415.003310.003310.00242500813325000
2017-07-113400.003435.003325.003415.00203900693076000
2017-07-103360.003385.003310.003360.00188900633503000
2017-07-073340.003340.003270.003315.00238100787210500
2017-07-063410.003420.003350.003380.00148700502647500
2017-07-053355.003380.003290.003370.00202700676817500
2017-07-043465.003490.003345.003360.002941001000978500
2017-07-033415.003440.003380.003435.00229300782902000
2017-06-303360.003415.003340.003410.00254000858206500
2017-06-293395.003400.003325.003375.00223300749961000
2017-06-283475.003480.003360.003365.00242000824210500
2017-06-273505.003530.003485.003505.00257200901402000
2017-06-263460.003520.003440.003505.003455001205739500
2017-06-233430.003485.003340.003365.003148001070237000
2017-06-223325.003420.003315.003410.00268900910953000
2017-06-213340.003365.003295.003335.00288000960901500
2017-06-203270.003305.003255.003300.00210400691272000
2017-06-193205.003265.003190.003250.00153000495367500
2017-06-163190.003220.003175.003195.00264100844088500
2017-06-153105.003180.003085.003170.00236800744094500
2017-06-143205.003245.003100.003100.003209001009450500
2017-06-133195.003215.003160.003190.00144500459962000
2017-06-123270.003275.003145.003225.00283300908036000
2017-06-093370.003385.003240.003255.004434001459798000
2017-06-083220.003315.003220.003310.004616001518893500
2017-06-073230.003235.003165.003195.00235800753132500
2017-06-063245.003245.003170.003190.003299001053967500
2017-06-053065.003250.003060.003250.005741001824454000
2017-06-023095.003100.003030.003060.004618001414128000
2017-06-013080.003105.003025.003085.00316100968675500
2017-05-313080.003090.003040.003060.00221200676906500
2017-05-303080.003110.003025.003060.00192700589531500
2017-05-293055.003065.003025.003045.00245500748344000
2017-05-263115.003120.003040.003055.00181100554335500
2017-05-253120.003150.003070.003115.00238100740580000
2017-05-243125.003160.003090.003120.00183100572067500
2017-05-233130.003190.003110.003115.00202300635944500
2017-05-223080.003125.003065.003110.00151600470549000
2017-05-193130.003130.003045.003050.00204300628000500
2017-05-183020.003150.002930.003135.004284001312100500
2017-05-173130.003190.003125.003150.00218100688743500
2017-05-163120.003150.003090.003140.00217100678727500
2017-05-153115.003125.003070.003115.00213200661403000
2017-05-123155.003180.003080.003120.00321100999724500
2017-05-113125.003215.003120.003160.004096001300863500
2017-05-103065.003135.003060.003110.00257500800242500
2017-05-093045.003120.003030.003055.004170001277015500
2017-05-082890.003020.002882.003020.004846001434071400
2017-05-022865.002921.002830.002853.003880001114741900
2017-05-012970.002977.002907.002915.003983001170078400
2017-04-282948.002986.002924.002967.00332200985265200
2017-04-272882.002951.002871.002951.00243600713301200
2017-04-262887.002928.002857.002928.00228800663638700
2017-04-252843.002877.002828.002870.00188400537753400
2017-04-242847.002860.002814.002833.00122000346245400
2017-04-212816.002825.002764.002805.00174100486183800
2017-04-202823.002840.002786.002818.00163600459938200
2017-04-192800.002858.002795.002821.00168500476594600
2017-04-182821.002822.002768.002815.00145200406021900
2017-04-172708.002783.002708.002775.00146400404449400
2017-04-142730.002762.002703.002710.00105900288379100
2017-04-132729.002760.002695.002750.00212500579911000
2017-04-122798.002824.002735.002750.00263300729377000
2017-04-112769.002799.002737.002775.00189900525957100
2017-04-102820.002826.002768.002782.00189800528854900
2017-04-072810.002834.002767.002807.00286600802933300
2017-04-062870.002874.002764.002811.004926001386048500
2017-04-052874.002936.002855.002905.004973001445847000
2017-04-042845.002906.002836.002870.00299700861090600
2017-04-032855.002906.002807.002845.003728001063914300
2017-03-312810.002856.002799.002823.00244600692939100
2017-03-302825.002840.002771.002779.00143700401195600
2017-03-292800.002842.002766.002828.00244400689042100
2017-03-282728.002834.002723.002811.00312200872147300
2017-03-272740.002763.002719.002728.00229100627194600
2017-03-242680.002729.002680.002729.00139600378512300
2017-03-232682.002708.002656.002704.00113100303936400
2017-03-222677.002720.002662.002701.00113500306681400
2017-03-212720.002738.002704.002721.00149500407210100
2017-03-172695.002728.002680.002697.00217400586592600
2017-03-162645.002725.002635.002724.00362600977600700
2017-03-152604.002643.002600.002630.00183200481365800
2017-03-142565.002619.002551.002618.00177200460999000
2017-03-132585.002621.002549.002556.00185400478160500
2017-03-102598.002600.002569.002583.00107000276754200
2017-03-092553.002588.002546.002571.00134400345219000
2017-03-082537.002554.002517.002543.00128300325459900
2017-03-072582.002603.002523.002533.00246800627046500
2017-03-062556.002638.002555.002593.00309200804484400
2017-03-032517.002556.002498.002546.00180200457463700
2017-03-022505.002554.002500.002526.00177000446993300
2017-03-012499.002499.002452.002490.00160400397132600
2017-02-282505.002514.002481.002487.00279600696996500
2017-02-272479.002493.002434.002492.00319900790473300
2017-02-242531.002541.002477.002481.00308600771466000
2017-02-232545.002553.002516.002550.00178700453263800
2017-02-222558.002591.002541.002566.00218900562088200
2017-02-212559.002560.002528.002555.00202800516449400
2017-02-202570.002571.002540.002566.00202600518679800
2017-02-172580.002610.002580.002585.00178500463223300
2017-02-162590.002598.002579.002584.00124000321038500
2017-02-152617.002617.002575.002579.00145300375946400
2017-02-142620.002624.002582.002594.00180400470124700
2017-02-132585.002621.002565.002609.00230100597095500
2017-02-102550.002588.002543.002580.00231400594143200
2017-02-092550.002572.002532.002538.00196700501601300
2017-02-082570.002571.002519.002540.00263300668435600
2017-02-072585.002609.002559.002578.00348400900210500
2017-02-062570.002599.002542.002582.00305700786754600
2017-02-032600.002618.002536.002549.00264800677147400
2017-02-022642.002681.002587.002590.00271000711788500
2017-02-012696.002709.002634.002684.00283700758079900
2017-01-312700.002742.002661.002706.007436002005425700
2017-01-302791.002818.002751.002810.00194800543708600
2017-01-272800.002819.002781.002791.00187400524305600
2017-01-262850.002850.002791.002801.00194600547053700
2017-01-252800.002835.002793.002835.00245800691484200
2017-01-242746.002789.002740.002769.00203200563334100
2017-01-232740.002781.002734.002765.00231000638790700
2017-01-202720.002750.002711.002734.00221000604517100
2017-01-192725.002762.002702.002741.00286500784886200
2017-01-182668.002734.002654.002720.00293100792100700
2017-01-172696.002738.002638.002638.00239000639901100
2017-01-162680.002733.002675.002720.00191800520335600
2017-01-132680.002713.002662.002695.00151600408810200
2017-01-122688.002731.002677.002684.00248400669816200
2017-01-112702.002730.002657.002692.00224500603624900
2017-01-102700.002752.002684.002702.005397001463662900
2017-01-062620.002667.002604.002665.004211001110770500
2017-01-052575.002629.002567.002595.005230001355198500
2017-01-042602.002607.002544.002568.00331600853830600
2016-12-302515.002603.002511.002591.00230700594533200
2016-12-292550.002550.002493.002534.00301900761369500
2016-12-282576.002610.002565.002567.00210700544178300
2016-12-272581.002620.002581.002594.00198000514856000
2016-12-262560.002600.002538.002576.00235300605268900
2016-12-222595.002615.002563.002577.00149500387290800
2016-12-212575.002615.002555.002593.00247600642643900
2016-12-202530.002567.002525.002551.00282300719293400
2016-12-192588.002589.002532.002542.00226100575931700
2016-12-162566.002592.002536.002577.00252500647413500
2016-12-152650.002650.002551.002566.00352600910360200
2016-12-142655.002675.002646.002651.00175900467638400
2016-12-132623.002671.002612.002650.00302900803171400
2016-12-122670.002682.002621.002637.00271800719581700
2016-12-092659.002673.002612.002657.00302700799113600
2016-12-082680.002688.002643.002675.005272001406945200
2016-12-072640.002684.002550.002660.009008002382149400
2016-12-062809.002824.002773.002821.00216900609113600
2016-12-052829.002847.002761.002807.00266700746748500
2016-12-022856.002875.002803.002853.00306900871979300
2016-12-012900.002935.002864.002887.004391001272032800
2016-11-302836.002871.002811.002858.00271100771330700
2016-11-292826.002888.002807.002836.00207000588196700
2016-11-282793.002848.002780.002833.00145400410690700
2016-11-252888.002888.002776.002797.00302700850248600
2016-11-242811.002865.002791.002851.00243400691110700
2016-11-222705.002819.002694.002802.00252200701744800
2016-11-212720.002738.002701.002708.00131900358611700
2016-11-182721.002721.002670.002688.00132400356668600
2016-11-172710.002739.002684.002711.00137300371908600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter