[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 
2017-03-302825.002840.002771.002779.00143700401195600
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
2016-11-162655.002724.002627.002719.00251800677053800
2016-11-152711.002737.002621.002637.00217600576961700
2016-11-142658.002731.002646.002683.00266600718282800
2016-11-112726.002738.002603.002618.00318900845374800
2016-11-102742.002780.002659.002757.00276800759265500
2016-11-092745.002753.002560.002634.00289700765860700
2016-11-082788.002788.002729.002735.00157500433237600
2016-11-072780.002870.002762.002769.003799001061579000
2016-11-042724.002765.002704.002736.00315700863753200
2016-11-022798.002838.002714.002735.003845001061836900
2016-11-012783.002844.002746.002773.006016001676516100
2016-10-312677.002756.002629.002741.005756001556951000
2016-10-282600.002601.002492.002550.005962001512927000
2016-10-272548.002602.002541.002596.00333800859616200
2016-10-262590.002615.002568.002581.004984001289312300
2016-10-252719.002726.002603.002653.003820001011685100
2016-10-242694.002735.002676.002697.00199700539040300
2016-10-212681.002686.002632.002671.003788001008899900
2016-10-202747.002762.002675.002681.00344800931480700
2016-10-192800.002800.002705.002749.005292001458980700
2016-10-182816.002870.002791.002839.00345500980507600
2016-10-172970.002991.002751.002814.009337002644731700
2016-10-142906.003075.002900.003055.006708002015062000
2016-10-132800.002938.002788.002874.005242001501181600
2016-10-122709.002792.002700.002791.00328900910188400
2016-10-112706.002734.002675.002731.00236800642156100
2016-10-072700.002713.002691.002708.00117300317426200
2016-10-062680.002709.002634.002706.00162000434560600
2016-10-052708.002709.002681.002700.00113400305927500
2016-10-042720.002725.002661.002692.00150000403269400
2016-10-032706.002740.002706.002709.00167700456535800
2016-09-302655.002706.002636.002685.00177400475884400
2016-09-292653.002713.002652.002705.00288500775127200
2016-09-282603.002675.002591.002646.00164400434168000
2016-09-272530.002650.002489.002631.005304001366598300
2016-09-262580.002598.002559.002567.00205500529292900
2016-09-232493.002586.002486.002552.00317300807676000
2016-09-212385.002548.002385.002543.006387001592332400
2016-09-202370.002408.002341.002366.00214800508716000
2016-09-162354.002386.002348.002385.00196900467596200
2016-09-152325.002365.002312.002346.00201400472683000
2016-09-142308.002367.002283.002343.00169500397028700
2016-09-132283.002329.002280.002319.0096800224135100
2016-09-122292.002309.002265.002273.00120500275077900
2016-09-092360.002360.002315.002333.00187000436848000
2016-09-082305.002359.002276.002347.00245300571481900
2016-09-072266.002326.002252.002305.00205800474940100
2016-09-062181.002293.002161.002287.00213100479212600
2016-09-052212.002212.002142.002160.00191200412337200
2016-09-022200.002215.002189.002195.00111300244501000
2016-09-012221.002235.002188.002203.00149000327982600
2016-08-312225.002236.002193.002208.00233900516765800
2016-08-302240.002245.002212.002227.00187100416683300
2016-08-292280.002291.002246.002263.00155200351597700
2016-08-262277.002285.002252.002256.00145700330066200
2016-08-252330.002335.002287.002299.00210500484919900
2016-08-242348.002371.002329.002359.00128100301509100
2016-08-232321.002386.002318.002348.00174900412425700
2016-08-222329.002337.002271.002320.00279000644514900
2016-08-192459.002515.002309.002328.00386200918161800
2016-08-182377.002430.002353.002398.00348600837430600
2016-08-172325.002383.002313.002350.00248800585015000
2016-08-162365.002365.002308.002316.00201500469484900
2016-08-152421.002459.002392.002406.00116600282065200
2016-08-122385.002404.002344.002399.00186900445519100
2016-08-102320.002402.002315.002362.00178400421355400
2016-08-092341.002384.002301.002346.00188000441693600
2016-08-082320.002366.002290.002340.00255300596208300
2016-08-052266.002299.002207.002220.00295700659678900
2016-08-042421.002426.002279.002292.00260400605488600
2016-08-032488.002527.002427.002433.00164500407514500
2016-08-022528.002544.002489.002510.00270900681066000
2016-08-012426.002555.002404.002500.005895001476018700
2016-07-292339.002460.002312.002426.0011157002693119300
2016-07-282190.002206.002166.002189.00218200476422200
2016-07-272281.002283.002187.002203.00263200584737800
2016-07-262280.002295.002253.002257.00128200290955200
2016-07-252324.002350.002281.002289.00165800382786500
2016-07-222301.002339.002293.002316.00200700463023700
2016-07-212412.002412.002303.002310.00334300776837200
2016-07-202352.002412.002352.002401.00171600409834800
2016-07-192330.002381.002292.002380.00147800346161000
2016-07-152452.002452.002281.002289.00322900753250000
2016-07-142330.002454.002330.002452.004744001146666800
2016-07-132280.002374.002269.002311.00317300737124300
2016-07-122290.002297.002241.002247.00131700298541600
2016-07-112180.002251.002180.002215.00167800373053700
2016-07-082186.002230.002131.002149.00168300364757200
2016-07-072245.002264.002164.002173.00192000422773600
2016-07-062270.002308.002241.002277.00161300365925500
2016-07-052350.002377.002310.002315.00208400488391000
2016-07-042340.002373.002313.002325.00209200489586400
2016-07-012282.002351.002261.002345.00369900860971800
2016-06-302268.002308.002241.002246.00245800557135400
2016-06-292298.002298.002215.002218.00380700851638900
2016-06-282268.002360.002234.002276.004378001007992000
2016-06-272108.002279.002108.002250.00390300863150400
2016-06-242200.002235.001950.002008.00408300847221300
2016-06-232213.002245.002176.002196.00222000488632900
2016-06-222227.002265.002182.002214.00223100494268500
2016-06-212236.002269.002221.002240.00197000442382000
2016-06-202246.002303.002232.002247.00234800532337900
2016-06-172320.002324.002193.002204.00402700908258800
2016-06-162260.002350.002251.002285.009129002101392000
2016-06-152048.002145.002031.002130.00404600849199700
2016-06-142248.002270.002071.002078.005310001129655200
2016-06-132343.002364.002282.002298.00192500445456900
2016-06-102415.002434.002384.002391.00283400683279100
2016-06-092326.002409.002326.002397.00238800568245000
2016-06-082385.002398.002318.002344.00268400632009400
2016-06-072376.002395.002359.002371.00226900539538900
2016-06-062305.002373.002275.002359.00279400652182900
2016-06-032279.002342.002257.002342.00207300479438500
2016-06-022320.002339.002221.002247.00341600774415900
2016-06-012360.002418.002340.002365.004464001062329700
2016-05-312299.002360.002276.002360.00372100868675600
2016-05-302208.002299.002200.002299.00183700416841900
2016-05-272218.002234.002165.002192.00179500393458700
2016-05-262256.002268.002208.002214.00121700271731700
2016-05-252358.002365.002251.002270.00235800539098200
2016-05-242317.002376.002315.002340.00390300915868400
2016-05-232219.002327.002207.002317.00398200912927200
2016-05-202185.002213.002174.002189.00155200340658300
2016-05-192174.002197.002128.002189.00290000629362100
2016-05-182226.002253.002127.002163.00396700863346100
2016-05-172243.002278.002222.002261.00145100327546100
2016-05-162271.002299.002243.002245.00277500627247500
2016-05-132237.002276.002174.002260.00223000497511500
2016-05-122233.002276.002200.002235.00176400393547000
2016-05-112280.002298.002245.002280.00185500422738300
2016-05-102261.002306.002250.002264.00253300576214800
2016-05-092300.002310.002219.002279.00305800693480800
2016-05-062245.002320.002245.002292.007244001660907200
2016-05-022065.002231.002042.002230.0011145002434337900
2016-04-282040.002064.002007.002052.00469700959032300
2016-04-271942.002016.001942.002016.00177000350892900
2016-04-261994.002026.001912.001942.00188700369571500
2016-04-252065.002068.002000.002012.00209200422902000
2016-04-222045.002079.002015.002049.00254000518501000
2016-04-212070.002080.002025.002042.00275800563496200
2016-04-202002.002071.001986.002048.00302700617184300
2016-04-191962.002007.001951.001998.00217300430949300
2016-04-181890.001959.001877.001945.00176200339661600
2016-04-151946.001985.001937.001979.00168800332138500
2016-04-141949.001967.001914.001963.00251300489032500
2016-04-131940.001944.001903.001919.00233600449268600
2016-04-121902.001948.001875.001916.00177600339331400
2016-04-111881.001909.001852.001902.00314800593194000
2016-04-081865.001913.001852.001888.00318900600990700
2016-04-071839.001912.001834.001900.00389800727866800
2016-04-061826.001864.001794.001851.006289001154287800
2016-04-051909.001923.001868.001899.00389400740297300
2016-04-042043.002043.001850.001941.008334001602515600
2016-04-012141.002151.002091.002093.00297200626969000
2016-03-312219.002222.002151.002151.00204600444461700
2016-03-302220.002261.002178.002191.00412400918560600
2016-03-292126.002198.002100.002196.00275400596664000
2016-03-282098.002128.002068.002126.00152600321645500
2016-03-252133.002148.002091.002105.00278200589155900
2016-03-242094.002138.002065.002118.00234000493933300

   ※ 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。 

s7db.com Twitter Blog