2175 (株)エス・エム・エス 個別株価データ

東証1部(サービス業)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2012-01-04 | 69900 | 69900 | 68800 | 69800 | 268 | 87.3 |
2012-01-05 | 69800 | 70300 | 69200 | 70000 | 249 | 87.5 |
2012-01-06 | 70100 | 70300 | 69000 | 69700 | 216 | 87.1 |
2012-01-10 | 69900 | 70100 | 69000 | 69100 | 271 | 86.4 |
2012-01-11 | 69400 | 70100 | 69200 | 70100 | 343 | 87.6 |
2012-01-12 | 70100 | 72200 | 69300 | 71800 | 669 | 89.8 |
2012-01-13 | 71000 | 71800 | 70600 | 71200 | 353 | 89 |
2012-01-16 | 72000 | 72000 | 71200 | 71200 | 386 | 89 |
2012-01-17 | 71200 | 71700 | 71000 | 71300 | 280 | 89.1 |
2012-01-18 | 71400 | 71700 | 71400 | 71400 | 251 | 89.3 |
2012-01-19 | 71100 | 71600 | 70900 | 71000 | 310 | 88.8 |
2012-01-20 | 71000 | 71400 | 70600 | 70600 | 203 | 88.3 |
2012-01-23 | 71100 | 72000 | 70700 | 72000 | 290 | 90 |
2012-01-24 | 72700 | 72800 | 71500 | 72700 | 391 | 90.9 |
2012-01-25 | 73100 | 74100 | 72200 | 72800 | 665 | 91 |
2012-01-26 | 73500 | 74000 | 72400 | 73300 | 248 | 91.6 |
2012-01-27 | 72800 | 74500 | 72800 | 74300 | 554 | 92.9 |
2012-01-30 | 73100 | 73200 | 72300 | 72300 | 1187 | 90.4 |
2012-01-31 | 72000 | 74200 | 71600 | 73700 | 1190 | 92.1 |
2012-02-01 | 72200 | 72900 | 71700 | 71800 | 670 | 89.8 |
2012-02-02 | 71500 | 73500 | 71500 | 71600 | 623 | 89.5 |
2012-02-03 | 71300 | 71300 | 68900 | 69400 | 641 | 86.8 |
2012-02-06 | 70700 | 70700 | 69800 | 70200 | 479 | 87.8 |
2012-02-07 | 70500 | 70500 | 69400 | 69500 | 393 | 86.9 |
2012-02-08 | 70000 | 70900 | 69700 | 70400 | 207 | 88 |
2012-02-09 | 70400 | 71000 | 70200 | 70700 | 208 | 88.4 |
2012-02-10 | 70900 | 71100 | 70500 | 70500 | 174 | 88.1 |
2012-02-13 | 71100 | 71100 | 70500 | 70600 | 135 | 88.3 |
2012-02-14 | 70800 | 71300 | 70700 | 71000 | 111 | 88.8 |
2012-02-15 | 71500 | 71500 | 70800 | 71200 | 190 | 89 |
2012-02-16 | 71200 | 71400 | 69700 | 69900 | 453 | 87.4 |
2012-02-17 | 70000 | 70500 | 69900 | 70300 | 187 | 87.9 |
2012-02-20 | 70800 | 70800 | 69900 | 70000 | 344 | 87.5 |
2012-02-21 | 70200 | 70700 | 69900 | 70100 | 268 | 87.6 |
2012-02-22 | 70300 | 73000 | 70300 | 72800 | 943 | 91 |
2012-02-23 | 73100 | 73600 | 72600 | 72600 | 463 | 90.8 |
2012-02-24 | 73200 | 73200 | 72500 | 73000 | 311 | 91.3 |
2012-02-27 | 73600 | 74300 | 72900 | 74300 | 468 | 92.9 |
2012-02-28 | 73800 | 75500 | 73800 | 75300 | 728 | 94.1 |
2012-02-29 | 75700 | 75800 | 74300 | 75000 | 435 | 93.8 |
2012-03-01 | 75500 | 76000 | 74300 | 75000 | 414 | 93.8 |
2012-03-02 | 75000 | 75900 | 74500 | 75900 | 517 | 94.9 |
2012-03-05 | 83400 | 89800 | 77300 | 78800 | 4946 | 98.5 |
2012-03-06 | 79100 | 93800 | 77000 | 92100 | 5949 | 115.1 |
2012-03-07 | 91900 | 99300 | 90500 | 94100 | 5373 | 117.6 |
2012-03-08 | 96900 | 96900 | 92100 | 92700 | 2624 | 115.9 |
2012-03-09 | 107000 | 107700 | 106200 | 107700 | 2673 | 134.6 |
2012-03-12 | 125000 | 137700 | 123500 | 137700 | 13325 | 172.1 |
2012-03-13 | 140700 | 162000 | 130000 | 135700 | 17337 | 169.6 |
2012-03-14 | 149000 | 151700 | 135700 | 138900 | 8222 | 173.6 |
2012-03-15 | 139700 | 139700 | 120300 | 134500 | 8090 | 168.1 |
2012-03-16 | 142000 | 164500 | 115000 | 130400 | 29921 | 163 |
2012-03-19 | 139000 | 143800 | 133100 | 137400 | 8507 | 171.8 |
2012-03-21 | 135100 | 140500 | 125100 | 128100 | 6729 | 160.1 |
2012-03-22 | 126900 | 131700 | 122200 | 125000 | 4074 | 156.3 |
2012-03-23 | 123800 | 123800 | 110100 | 113600 | 6100 | 142 |
2012-03-26 | 114000 | 116600 | 105500 | 107500 | 5094 | 134.4 |
2012-03-27 | 109000 | 112900 | 106100 | 107900 | 4374 | 134.9 |
2012-03-28 | 107500 | 110300 | 102500 | 108200 | 3117 | 135.3 |
2012-03-29 | 111100 | 122400 | 111100 | 116500 | 8118 | 145.6 |
2012-03-30 | 110000 | 112000 | 108100 | 108100 | 3543 | 135.1 |
2012-04-02 | 109100 | 110300 | 105800 | 106500 | 1708 | 133.1 |
2012-04-03 | 104300 | 104400 | 99700 | 101800 | 2331 | 127.3 |
2012-04-04 | 102700 | 108600 | 101000 | 102200 | 3359 | 127.8 |
2012-04-05 | 100600 | 102000 | 99600 | 100500 | 1526 | 125.6 |
2012-04-06 | 102500 | 112000 | 100900 | 108800 | 5981 | 136 |
2012-04-09 | 105500 | 108200 | 103500 | 104800 | 1621 | 131 |
2012-04-10 | 103000 | 104300 | 101000 | 101200 | 1278 | 126.5 |
2012-04-11 | 100200 | 106500 | 100000 | 104300 | 2420 | 130.4 |
2012-04-12 | 107300 | 107500 | 103300 | 104400 | 1163 | 130.5 |
2012-04-13 | 104500 | 105500 | 102000 | 105100 | 1300 | 131.4 |
2012-04-16 | 107500 | 114800 | 105500 | 105700 | 3916 | 132.1 |
2012-04-17 | 105800 | 110900 | 105800 | 108300 | 1452 | 135.4 |
2012-04-18 | 111300 | 117600 | 109200 | 116500 | 3975 | 145.6 |
2012-04-19 | 117000 | 118300 | 113600 | 115500 | 2635 | 144.4 |
2012-04-20 | 116500 | 116500 | 110000 | 111200 | 1833 | 139 |
2012-04-23 | 115800 | 122600 | 114500 | 121400 | 5557 | 151.8 |
2012-04-24 | 122100 | 126000 | 121600 | 124700 | 5092 | 155.9 |
2012-04-25 | 126800 | 127000 | 120300 | 121500 | 3062 | 151.9 |
2012-04-26 | 118900 | 123800 | 116200 | 117100 | 3256 | 146.4 |
2012-04-27 | 117500 | 119300 | 113000 | 113600 | 1571 | 142 |
2012-05-01 | 129800 | 139000 | 127600 | 132500 | 12202 | 165.6 |
2012-05-02 | 130500 | 132500 | 123900 | 131200 | 4568 | 164 |
2012-05-07 | 127500 | 129900 | 120400 | 121300 | 2690 | 151.6 |
2012-05-08 | 122700 | 123700 | 120000 | 120700 | 1314 | 150.9 |
2012-05-09 | 118300 | 119300 | 114800 | 115300 | 1984 | 144.1 |
2012-05-10 | 114200 | 119300 | 113300 | 117600 | 1416 | 147 |
2012-05-11 | 118300 | 120600 | 113300 | 113500 | 1325 | 141.9 |
2012-05-14 | 113400 | 115800 | 105200 | 105300 | 1581 | 131.6 |
2012-05-15 | 100000 | 109000 | 98100 | 106800 | 2348 | 133.5 |
2012-05-16 | 106700 | 111800 | 105700 | 106200 | 1049 | 132.8 |
2012-05-17 | 105700 | 111500 | 105500 | 110700 | 904 | 138.4 |
2012-05-18 | 107300 | 111700 | 106900 | 109400 | 1550 | 136.8 |
2012-05-21 | 108000 | 118000 | 108000 | 116000 | 1726 | 145 |
2012-05-22 | 118900 | 122400 | 118200 | 120000 | 2046 | 150 |
2012-05-23 | 120000 | 120800 | 115400 | 116500 | 1648 | 145.6 |
2012-05-24 | 119500 | 127100 | 118900 | 124500 | 2487 | 155.6 |
2012-05-25 | 126000 | 127000 | 122800 | 124000 | 1640 | 155 |
2012-05-28 | 124500 | 127000 | 123900 | 125600 | 1147 | 157 |
2012-05-29 | 127400 | 137500 | 127000 | 136300 | 5309 | 170.4 |
2012-05-30 | 137900 | 144700 | 137100 | 143500 | 4853 | 179.4 |
2012-05-31 | 145000 | 149600 | 141000 | 148700 | 5293 | 185.9 |
2012-06-01 | 151000 | 154500 | 138200 | 142000 | 5191 | 177.5 |
2012-06-04 | 133000 | 139900 | 130500 | 131100 | 2097 | 163.9 |
2012-06-05 | 131400 | 137300 | 131000 | 136800 | 1163 | 171 |
2012-06-06 | 136000 | 144300 | 134700 | 142700 | 1829 | 178.4 |
2012-06-07 | 148700 | 148700 | 137700 | 140800 | 1599 | 176 |
2012-06-08 | 140700 | 140800 | 131700 | 134300 | 1192 | 167.9 |
2012-06-11 | 138000 | 141000 | 130600 | 132300 | 1836 | 165.4 |
2012-06-12 | 133600 | 137000 | 131500 | 135000 | 1045 | 168.8 |
2012-06-13 | 135100 | 137000 | 132000 | 135100 | 805 | 168.9 |
2012-06-14 | 135500 | 155900 | 135500 | 151000 | 5667 | 188.8 |
2012-06-15 | 153300 | 157400 | 146200 | 150500 | 3656 | 188.1 |
2012-06-18 | 153500 | 157700 | 150500 | 155500 | 1734 | 194.4 |
2012-06-19 | 156900 | 156900 | 145000 | 152100 | 1336 | 190.1 |
2012-06-20 | 153600 | 174300 | 153200 | 174300 | 5653 | 217.9 |
2012-06-21 | 170300 | 174700 | 167000 | 170900 | 3100 | 213.6 |
2012-06-22 | 169200 | 176500 | 167700 | 171800 | 2462 | 214.8 |
2012-06-25 | 174000 | 174900 | 165300 | 166300 | 1568 | 207.9 |
2012-06-26 | 164900 | 173000 | 158000 | 172000 | 2071 | 215 |
2012-06-27 | 170900 | 170900 | 161600 | 161600 | 1648 | 202 |
2012-06-28 | 163200 | 166000 | 160800 | 160800 | 733 | 201 |
2012-06-29 | 160900 | 163100 | 153000 | 162000 | 1421 | 202.5 |
2012-07-02 | 166000 | 167000 | 159100 | 161400 | 715 | 201.8 |
2012-07-03 | 163000 | 171000 | 162200 | 167200 | 1962 | 209 |
2012-07-04 | 170700 | 174800 | 168700 | 172500 | 2002 | 215.6 |
2012-07-05 | 170000 | 171800 | 166000 | 166100 | 1028 | 207.6 |
2012-07-06 | 165100 | 167000 | 160000 | 161000 | 846 | 201.3 |
2012-07-09 | 161500 | 165600 | 161000 | 162100 | 394 | 202.6 |
2012-07-10 | 167700 | 177400 | 166300 | 173100 | 3677 | 216.4 |
2012-07-11 | 177900 | 179600 | 172300 | 178600 | 2958 | 223.3 |
2012-07-12 | 178800 | 178800 | 168800 | 170400 | 1436 | 213 |
2012-07-13 | 172800 | 182200 | 172500 | 181400 | 2605 | 226.8 |
2012-07-17 | 180600 | 194000 | 177300 | 191000 | 3705 | 238.8 |
2012-07-18 | 188400 | 194100 | 183400 | 185600 | 2501 | 232 |
2012-07-19 | 189000 | 196900 | 186100 | 189400 | 2613 | 236.8 |
2012-07-20 | 189000 | 192800 | 186300 | 187100 | 1360 | 233.9 |
2012-07-23 | 183100 | 185000 | 173100 | 173800 | 1650 | 217.3 |
2012-07-24 | 174000 | 180600 | 171600 | 176300 | 1308 | 220.4 |
2012-07-25 | 180000 | 183700 | 174000 | 176000 | 1747 | 220 |
2012-07-26 | 178800 | 182800 | 176300 | 182500 | 844 | 228.1 |
2012-07-27 | 184900 | 185900 | 179500 | 180900 | 1105 | 226.1 |
2012-07-30 | 180000 | 189000 | 179100 | 188400 | 1554 | 235.5 |
2012-07-31 | 190000 | 192000 | 183100 | 191100 | 2238 | 238.9 |
2012-08-01 | 180000 | 188300 | 179000 | 182000 | 2487 | 227.5 |
2012-08-02 | 184700 | 190000 | 183200 | 190000 | 1499 | 237.5 |
2012-08-03 | 187000 | 190700 | 186800 | 187000 | 1108 | 233.8 |
2012-08-06 | 190000 | 192500 | 188000 | 191500 | 1473 | 239.4 |
2012-08-07 | 192000 | 193400 | 189100 | 192300 | 1246 | 240.4 |
2012-08-08 | 192500 | 193200 | 189700 | 190900 | 1047 | 238.6 |
2012-08-09 | 188600 | 189700 | 183800 | 186500 | 1128 | 233.1 |
2012-08-10 | 186500 | 188000 | 183800 | 186200 | 547 | 232.8 |
2012-08-13 | 187400 | 192600 | 185000 | 192500 | 985 | 240.6 |
2012-08-14 | 190200 | 192500 | 189500 | 190900 | 815 | 238.6 |
2012-08-15 | 192000 | 192000 | 184000 | 185800 | 920 | 232.3 |
2012-08-16 | 184400 | 188000 | 180500 | 183000 | 870 | 228.8 |
2012-08-17 | 181700 | 182000 | 176500 | 177600 | 1172 | 222 |
2012-08-20 | 174700 | 176700 | 169000 | 176500 | 1520 | 220.6 |
2012-08-21 | 179200 | 185000 | 179000 | 184500 | 1618 | 230.6 |
2012-08-22 | 180500 | 182200 | 178500 | 179500 | 947 | 224.4 |
2012-08-23 | 177100 | 178200 | 173700 | 175900 | 774 | 219.9 |
2012-08-24 | 176200 | 179000 | 174100 | 176900 | 513 | 221.1 |
2012-08-27 | 180000 | 182000 | 179200 | 180500 | 866 | 225.6 |
2012-08-28 | 182500 | 182500 | 175200 | 176200 | 580 | 220.3 |
2012-08-29 | 177700 | 177900 | 173000 | 175000 | 498 | 218.8 |
2012-08-30 | 173700 | 174500 | 171700 | 174100 | 302 | 217.6 |
2012-08-31 | 171000 | 171800 | 167200 | 168100 | 837 | 210.1 |
2012-09-03 | 169100 | 177600 | 169000 | 177000 | 933 | 221.3 |
2012-09-04 | 176200 | 177800 | 171900 | 173700 | 477 | 217.1 |
2012-09-05 | 171100 | 172800 | 169800 | 170900 | 576 | 213.6 |
2012-09-06 | 170900 | 173900 | 168300 | 172200 | 455 | 215.3 |
2012-09-07 | 174500 | 179800 | 174500 | 177400 | 977 | 221.8 |
2012-09-10 | 175700 | 178500 | 175300 | 178500 | 394 | 223.1 |
2012-09-11 | 178500 | 179100 | 174200 | 178700 | 417 | 223.4 |
2012-09-12 | 178700 | 184700 | 178700 | 183800 | 882 | 229.8 |
2012-09-13 | 184000 | 184800 | 180000 | 183500 | 681 | 229.4 |
2012-09-14 | 183900 | 184000 | 180100 | 180600 | 355 | 225.8 |
2012-09-18 | 179500 | 179700 | 173600 | 175900 | 469 | 219.9 |
2012-09-19 | 176000 | 179000 | 176000 | 178500 | 191 | 223.1 |
2012-09-20 | 178500 | 180500 | 177000 | 180200 | 563 | 225.3 |
2012-09-21 | 179600 | 180800 | 177500 | 178000 | 374 | 222.5 |
2012-09-24 | 176100 | 177000 | 174600 | 176900 | 278 | 221.1 |
2012-09-25 | 174700 | 176600 | 174200 | 175000 | 315 | 218.8 |
2012-09-26 | 174800 | 179200 | 170000 | 177900 | 370 | 222.4 |
2012-09-27 | 177900 | 177900 | 172300 | 173700 | 269 | 217.1 |
2012-09-28 | 171500 | 173400 | 169000 | 172000 | 576 | 215 |
2012-10-01 | 172300 | 172400 | 170000 | 170300 | 380 | 212.9 |
2012-10-02 | 170100 | 171000 | 166100 | 166600 | 426 | 208.3 |
2012-10-03 | 166100 | 169600 | 166100 | 167400 | 257 | 209.3 |
2012-10-04 | 167400 | 169700 | 164300 | 169700 | 355 | 212.1 |
2012-10-05 | 168300 | 171500 | 167600 | 170900 | 333 | 213.6 |
2012-10-09 | 169800 | 171300 | 168600 | 169000 | 211 | 211.3 |
2012-10-10 | 167700 | 167700 | 165100 | 166800 | 269 | 208.5 |
2012-10-11 | 164900 | 171500 | 164100 | 171400 | 464 | 214.3 |
2012-10-12 | 170500 | 171300 | 165200 | 165800 | 349 | 207.3 |
2012-10-15 | 165200 | 167900 | 162800 | 163500 | 222 | 204.4 |
2012-10-16 | 163000 | 166500 | 162900 | 166500 | 187 | 208.1 |
2012-10-17 | 165100 | 166800 | 164000 | 166800 | 251 | 208.5 |
2012-10-18 | 166800 | 167200 | 164700 | 166300 | 328 | 207.9 |
2012-10-19 | 165600 | 167200 | 163200 | 167000 | 386 | 208.8 |
2012-10-22 | 164900 | 165500 | 163700 | 164500 | 398 | 205.6 |
2012-10-23 | 164000 | 166500 | 163800 | 166500 | 463 | 208.1 |
2012-10-24 | 167000 | 174400 | 166500 | 174400 | 873 | 218 |
2012-10-25 | 170400 | 175800 | 170000 | 174700 | 734 | 218.4 |
2012-10-26 | 175100 | 175300 | 170700 | 171900 | 358 | 214.9 |
2012-10-29 | 174400 | 174800 | 170400 | 172700 | 388 | 215.9 |
2012-10-30 | 173800 | 176600 | 171500 | 176600 | 852 | 220.8 |
2012-10-31 | 180000 | 182100 | 175600 | 176600 | 958 | 220.8 |
2012-11-01 | 167000 | 172000 | 166200 | 168900 | 725 | 211.1 |
2012-11-02 | 168500 | 174300 | 168500 | 173000 | 764 | 216.3 |
2012-11-05 | 171900 | 172800 | 168800 | 169100 | 357 | 211.4 |
2012-11-06 | 169100 | 169700 | 165200 | 165200 | 423 | 206.5 |
2012-11-07 | 165400 | 166800 | 163700 | 164200 | 191 | 205.3 |
2012-11-08 | 164000 | 164100 | 159000 | 159400 | 399 | 199.3 |
2012-11-09 | 156000 | 159800 | 152200 | 158000 | 284 | 197.5 |
2012-11-12 | 157700 | 160000 | 154600 | 155000 | 110 | 193.8 |
2012-11-13 | 155200 | 157500 | 153500 | 154500 | 162 | 193.1 |
2012-11-14 | 152200 | 153600 | 152200 | 152700 | 119 | 190.9 |
2012-11-15 | 152800 | 156500 | 151200 | 156000 | 171 | 195 |
2012-11-16 | 156200 | 160000 | 156200 | 158300 | 188 | 197.9 |
2012-11-19 | 162200 | 162500 | 160000 | 161200 | 202 | 201.5 |
2012-11-20 | 163400 | 163400 | 160000 | 162900 | 187 | 203.6 |
2012-11-21 | 158900 | 164000 | 158900 | 163100 | 192 | 203.9 |
2012-11-22 | 161500 | 162600 | 159300 | 160400 | 128 | 200.5 |
2012-11-26 | 162700 | 163500 | 160000 | 161400 | 164 | 201.8 |
2012-11-27 | 161500 | 162000 | 160400 | 161200 | 60 | 201.5 |
2012-11-28 | 160300 | 160700 | 159100 | 159200 | 101 | 199 |
2012-11-29 | 160000 | 162200 | 159200 | 162200 | 222 | 202.8 |
2012-11-30 | 160500 | 162500 | 159800 | 162000 | 165 | 202.5 |
2012-12-03 | 164400 | 165500 | 163500 | 165400 | 253 | 206.8 |
2012-12-04 | 165400 | 166400 | 163000 | 166000 | 337 | 207.5 |
2012-12-05 | 164000 | 171000 | 163300 | 169700 | 440 | 212.1 |
2012-12-06 | 172200 | 175000 | 169700 | 172600 | 583 | 215.8 |
2012-12-07 | 172600 | 176500 | 172600 | 176200 | 381 | 220.3 |
2012-12-10 | 180000 | 183500 | 177500 | 182700 | 778 | 228.4 |
2012-12-11 | 182500 | 182700 | 175100 | 178000 | 339 | 222.5 |
2012-12-12 | 178300 | 178300 | 172500 | 174600 | 203 | 218.3 |
2012-12-13 | 175700 | 177900 | 173700 | 174500 | 221 | 218.1 |
2012-12-14 | 174800 | 176000 | 174800 | 174800 | 276 | 218.5 |
2012-12-17 | 178800 | 179800 | 175000 | 175000 | 134 | 218.8 |
2012-12-18 | 177000 | 177800 | 175000 | 175300 | 212 | 219.1 |
2012-12-19 | 176600 | 177300 | 174800 | 175700 | 332 | 219.6 |
2012-12-20 | 177300 | 177300 | 175900 | 176500 | 138 | 220.6 |
2012-12-21 | 176900 | 177400 | 175600 | 176900 | 245 | 221.1 |
2012-12-25 | 178800 | 179400 | 175000 | 175900 | 321 | 219.9 |
2012-12-26 | 175900 | 178000 | 170200 | 176600 | 162 | 220.8 |
2012-12-27 | 175300 | 176400 | 172600 | 174700 | 228 | 218.4 |
2012-12-28 | 174200 | 174200 | 170900 | 171100 | 320 | 213.9 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中の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。