[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 
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
2016-03-232132.002144.002082.002092.00262300551491200
2016-03-222150.002165.002100.002131.00381600814049100
2016-03-182080.002088.002022.002079.00351900727803900
2016-03-172095.002138.002010.002030.00320100661696000
2016-03-162056.002115.002033.002081.00446500925789100
2016-03-151997.002150.001955.002087.0013022002710350600
2016-03-141834.001987.001810.001970.00513300988479800
2016-03-111803.001842.001802.001831.00254400462695700
2016-03-101800.001829.001781.001813.00238300430743400
2016-03-091772.001814.001770.001794.00150200269466300
2016-03-081862.001863.001759.001802.00358800646831900
2016-03-071854.001899.001852.001863.00296000552605400
2016-03-041800.001877.001785.001839.005649001035138600
2016-03-031845.001865.001768.001800.00505000913303300
2016-03-021814.001887.001782.001845.008871001638985100
2016-03-011824.001836.001790.001802.00219400396063200
2016-02-291817.001860.001803.001842.00410700752799800
2016-02-261869.001869.001809.001813.00251300459382000
2016-02-251798.001874.001786.001868.00487000900002500
2016-02-241753.001828.001750.001783.00177800317474600
2016-02-231807.001834.001760.001776.00222100396301200
2016-02-221743.001808.001735.001802.00170600304534200
2016-02-191768.001788.001706.001750.00302200526206000
2016-02-181797.001808.001764.001778.00188600337551300
2016-02-171781.001860.001723.001751.00263400468814100
2016-02-161773.001824.001742.001765.00306700547891700
2016-02-151805.001827.001721.001811.00375500672507100
2016-02-121677.001766.001606.001621.00510000851633800
2016-02-101798.001832.001676.001717.00350100605827400
2016-02-091815.001822.001757.001777.00397300707832000
2016-02-081860.001902.001805.001874.00493800919971600
2016-02-051928.001942.001855.001899.00391700742333100
2016-02-042100.002165.001865.001922.008401001665543900
2016-02-032157.002177.002071.002082.005535001164129300
2016-02-022202.002283.002201.002203.006036001343816700
2016-02-012334.002335.002055.002201.0010777002332854800
2016-01-292430.002431.002203.002333.0014795003341194200
2016-01-282535.002712.002500.002703.007289001922985000
2016-01-272495.002538.002433.002536.00298700743537000
2016-01-262305.002428.002298.002384.00207900494275200
2016-01-252352.002430.002290.002339.00260400607373300
2016-01-222142.002298.002111.002288.00370900826294500
2016-01-212155.002203.002061.002066.00366000775306700
2016-01-202271.002299.002199.002203.00207600462161000
2016-01-192246.002292.002189.002278.00342400764470300
2016-01-182232.002290.002214.002273.00133900301924100
2016-01-152362.002365.002290.002301.00274000634031800
2016-01-142350.002373.002258.002318.00270500623863800
2016-01-132382.002443.002378.002431.00118600286101900
2016-01-122455.002498.002328.002353.004615001102788200
2016-01-082476.002530.002414.002471.00229400567418700
2016-01-072500.002557.002471.002505.00298300748589000
2016-01-062609.002636.002506.002530.004365001118426100
2016-01-052595.002648.002566.002613.006052001575817700
2016-01-042549.002645.002545.002626.004254001106959900
2015-12-302494.002558.002441.002543.00260500653904600
2015-12-292424.002495.002375.002491.00245900606062700
2015-12-282437.002460.002363.002449.00171700415515300
2015-12-252487.002487.002340.002442.00321400770759900
2015-12-242471.002517.002423.002445.00406600999200500
2015-12-222381.002439.002351.002430.00247200591415900
2015-12-212370.002414.002336.002387.00153200363881300
2015-12-182415.002473.002367.002367.00246100595423300
2015-12-172431.002482.002391.002419.00285400693287500
2015-12-162337.002362.002274.002346.00222600519159600
2015-12-152360.002388.002273.002290.00376900867870400
2015-12-142350.002383.002313.002367.00270100634556600
2015-12-112362.002424.002358.002406.00249900597981700
2015-12-102371.002394.002362.002371.00210500499623600
2015-12-092399.002441.002366.002372.00233900557868100
2015-12-082427.002466.002403.002408.00227000550667600
2015-12-072475.002499.002402.002417.00324400789684000
2015-12-042461.002521.002451.002471.00274200678417000
2015-12-032498.002565.002497.002512.004347001098301200
2015-12-022475.002493.002427.002490.00298700737356900
2015-12-012414.002477.002385.002475.005280001294322200
2015-11-302274.002408.002231.002400.005572001317909300
2015-11-272306.002550.002282.002295.0011745002794512400
2015-11-262140.002349.002140.002302.006932001578213000

   ※ 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