2185 (株)シイエム・シイ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,253 | 1,278 | 1,253 | 1,269 | 1,300 | 1,269 |
| 2024-05-01 | 1,262 | 1,262 | 1,250 | 1,251 | 900 | 1,251 |
| 2024-04-30 | 1,289 | 1,289 | 1,260 | 1,263 | 4,400 | 1,263 |
| 2024-04-26 | 1,248 | 1,252 | 1,248 | 1,251 | 900 | 1,251 |
| 2024-04-25 | 1,242 | 1,250 | 1,240 | 1,243 | 500 | 1,243 |
| 2024-04-24 | 1,257 | 1,257 | 1,242 | 1,242 | 1,800 | 1,242 |
| 2024-04-23 | 1,249 | 1,251 | 1,249 | 1,249 | 3,000 | 1,249 |
| 2024-04-22 | 1,260 | 1,260 | 1,260 | 1,260 | 900 | 1,260 |
| 2024-04-19 | 1,263 | 1,278 | 1,257 | 1,260 | 16,100 | 1,260 |
| 2024-04-18 | 1,285 | 1,285 | 1,262 | 1,262 | 2,000 | 1,262 |
| 2024-04-17 | 1,277 | 1,286 | 1,269 | 1,286 | 900 | 1,286 |
| 2024-04-16 | 1,275 | 1,285 | 1,267 | 1,272 | 3,200 | 1,272 |
| 2024-04-15 | 1,290 | 1,290 | 1,271 | 1,287 | 1,500 | 1,287 |
| 2024-04-12 | 1,274 | 1,282 | 1,270 | 1,270 | 3,100 | 1,270 |
| 2024-04-11 | 1,288 | 1,288 | 1,274 | 1,274 | 1,000 | 1,274 |
| 2024-04-10 | 1,275 | 1,276 | 1,267 | 1,267 | 1,000 | 1,267 |
| 2024-04-09 | 1,270 | 1,274 | 1,259 | 1,274 | 4,100 | 1,274 |
| 2024-04-08 | 1,270 | 1,270 | 1,251 | 1,270 | 2,900 | 1,270 |
| 2024-04-05 | 1,276 | 1,280 | 1,264 | 1,269 | 5,700 | 1,269 |
| 2024-04-04 | 1,262 | 1,277 | 1,256 | 1,270 | 3,500 | 1,270 |
| 2024-04-03 | 1,275 | 1,280 | 1,267 | 1,274 | 3,700 | 1,274 |
| 2024-04-02 | 1,295 | 1,295 | 1,254 | 1,280 | 10,000 | 1,280 |
| 2024-04-01 | 1,298 | 1,298 | 1,275 | 1,284 | 5,000 | 1,284 |
| 2024-03-29 | 1,286 | 1,287 | 1,273 | 1,277 | 7,300 | 1,277 |
| 2024-03-28 | 1,288 | 1,289 | 1,280 | 1,280 | 1,900 | 1,280 |
| 2024-03-27 | 1,290 | 1,290 | 1,260 | 1,280 | 2,600 | 1,280 |
| 2024-03-26 | 1,247 | 1,287 | 1,247 | 1,286 | 12,900 | 1,286 |
| 2024-03-25 | 1,272 | 1,283 | 1,250 | 1,272 | 13,600 | 1,272 |
| 2024-03-22 | 1,253 | 1,278 | 1,253 | 1,269 | 9,000 | 1,269 |
| 2024-03-21 | 1,230 | 1,258 | 1,230 | 1,250 | 12,000 | 1,250 |
| 2024-03-19 | 1,223 | 1,225 | 1,215 | 1,223 | 5,600 | 1,223 |
| 2024-03-18 | 1,204 | 1,223 | 1,202 | 1,215 | 5,200 | 1,215 |
| 2024-03-15 | 1,205 | 1,205 | 1,195 | 1,204 | 1,600 | 1,204 |
| 2024-03-14 | 1,191 | 1,210 | 1,191 | 1,205 | 3,400 | 1,205 |
| 2024-03-13 | 1,212 | 1,212 | 1,182 | 1,193 | 4,400 | 1,193 |
| 2024-03-12 | 1,200 | 1,207 | 1,191 | 1,200 | 7,100 | 1,200 |
| 2024-03-11 | 1,200 | 1,206 | 1,182 | 1,200 | 8,000 | 1,200 |
| 2024-03-08 | 1,205 | 1,214 | 1,198 | 1,199 | 11,100 | 1,199 |
| 2024-03-07 | 1,214 | 1,219 | 1,198 | 1,200 | 12,300 | 1,200 |
| 2024-03-06 | 1,215 | 1,217 | 1,200 | 1,203 | 8,500 | 1,203 |
| 2024-03-05 | 1,207 | 1,219 | 1,204 | 1,212 | 6,000 | 1,212 |
| 2024-03-04 | 1,214 | 1,214 | 1,203 | 1,206 | 2,800 | 1,206 |
| 2024-03-01 | 1,203 | 1,215 | 1,201 | 1,209 | 3,500 | 1,209 |
| 2024-02-29 | 1,199 | 1,217 | 1,191 | 1,200 | 13,000 | 1,200 |
| 2024-02-28 | 1,189 | 1,207 | 1,187 | 1,192 | 8,400 | 1,192 |
| 2024-02-27 | 1,192 | 1,199 | 1,178 | 1,180 | 5,400 | 1,180 |
| 2024-02-26 | 1,200 | 1,201 | 1,192 | 1,195 | 11,400 | 1,195 |
| 2024-02-22 | 1,200 | 1,200 | 1,191 | 1,197 | 3,100 | 1,197 |
| 2024-02-21 | 1,193 | 1,201 | 1,183 | 1,201 | 4,500 | 1,201 |
| 2024-02-20 | 1,206 | 1,209 | 1,196 | 1,198 | 5,600 | 1,198 |
| 2024-02-19 | 1,199 | 1,209 | 1,190 | 1,203 | 6,800 | 1,203 |
| 2024-02-16 | 1,171 | 1,194 | 1,165 | 1,194 | 5,900 | 1,194 |
| 2024-02-15 | 1,174 | 1,188 | 1,156 | 1,164 | 10,200 | 1,164 |
| 2024-02-14 | 1,184 | 1,200 | 1,156 | 1,164 | 39,800 | 1,164 |
| 2024-02-13 | 1,223 | 1,230 | 1,200 | 1,214 | 13,500 | 1,214 |
| 2024-02-09 | 1,219 | 1,225 | 1,206 | 1,219 | 2,500 | 1,219 |
| 2024-02-08 | 1,217 | 1,225 | 1,217 | 1,220 | 2,600 | 1,220 |
| 2024-02-07 | 1,210 | 1,221 | 1,201 | 1,221 | 5,500 | 1,221 |
| 2024-02-06 | 1,216 | 1,224 | 1,206 | 1,217 | 4,600 | 1,217 |
| 2024-02-05 | 1,208 | 1,216 | 1,205 | 1,216 | 3,800 | 1,216 |
| 2024-02-02 | 1,210 | 1,215 | 1,206 | 1,211 | 4,300 | 1,211 |
| 2024-02-01 | 1,212 | 1,217 | 1,205 | 1,217 | 4,800 | 1,217 |
| 2024-01-31 | 1,211 | 1,216 | 1,205 | 1,213 | 4,800 | 1,213 |
| 2024-01-30 | 1,225 | 1,225 | 1,200 | 1,211 | 8,300 | 1,211 |
| 2024-01-29 | 1,217 | 1,225 | 1,214 | 1,225 | 5,300 | 1,225 |
| 2024-01-26 | 1,225 | 1,225 | 1,207 | 1,213 | 8,200 | 1,213 |
| 2024-01-25 | 1,209 | 1,226 | 1,205 | 1,225 | 8,900 | 1,225 |
| 2024-01-24 | 1,213 | 1,213 | 1,202 | 1,207 | 3,800 | 1,207 |
| 2024-01-23 | 1,216 | 1,220 | 1,200 | 1,202 | 28,700 | 1,202 |
| 2024-01-22 | 1,233 | 1,236 | 1,224 | 1,225 | 9,800 | 1,225 |
| 2024-01-19 | 1,230 | 1,242 | 1,220 | 1,230 | 6,800 | 1,230 |
| 2024-01-18 | 1,249 | 1,249 | 1,226 | 1,233 | 9,000 | 1,233 |
| 2024-01-17 | 1,254 | 1,269 | 1,244 | 1,253 | 4,500 | 1,253 |
| 2024-01-16 | 1,264 | 1,264 | 1,244 | 1,245 | 5,500 | 1,245 |
| 2024-01-15 | 1,303 | 1,303 | 1,249 | 1,255 | 31,700 | 1,255 |
| 2024-01-12 | 1,248 | 1,269 | 1,248 | 1,265 | 12,900 | 1,265 |
| 2024-01-11 | 1,246 | 1,248 | 1,242 | 1,248 | 3,300 | 1,248 |
| 2024-01-10 | 1,254 | 1,267 | 1,244 | 1,255 | 8,200 | 1,255 |
| 2024-01-09 | 1,206 | 1,250 | 1,206 | 1,244 | 15,200 | 1,244 |
| 2024-01-05 | 1,206 | 1,230 | 1,204 | 1,210 | 6,800 | 1,210 |
| 2024-01-04 | 1,195 | 1,210 | 1,190 | 1,203 | 14,200 | 1,203 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株
