2185 (株)シイエム・シイ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,469 | 1,470 | 1,457 | 1,467 | 7,500 | 1,467 |
| 2025-07-02 | 1,440 | 1,469 | 1,440 | 1,469 | 4,100 | 1,469 |
| 2025-07-01 | 1,431 | 1,440 | 1,429 | 1,440 | 4,000 | 1,440 |
| 2025-06-30 | 1,442 | 1,445 | 1,430 | 1,430 | 4,400 | 1,430 |
| 2025-06-27 | 1,444 | 1,448 | 1,435 | 1,442 | 2,400 | 1,442 |
| 2025-06-26 | 1,441 | 1,457 | 1,436 | 1,440 | 5,400 | 1,440 |
| 2025-06-25 | 1,442 | 1,442 | 1,428 | 1,440 | 1,800 | 1,440 |
| 2025-06-24 | 1,426 | 1,459 | 1,426 | 1,437 | 4,400 | 1,437 |
| 2025-06-23 | 1,469 | 1,469 | 1,423 | 1,426 | 5,300 | 1,426 |
| 2025-06-20 | 1,471 | 1,483 | 1,470 | 1,470 | 4,000 | 1,470 |
| 2025-06-19 | 1,467 | 1,485 | 1,467 | 1,485 | 3,700 | 1,485 |
| 2025-06-18 | 1,505 | 1,505 | 1,462 | 1,481 | 7,000 | 1,481 |
| 2025-06-17 | 1,499 | 1,515 | 1,499 | 1,515 | 2,300 | 1,515 |
| 2025-06-16 | 1,482 | 1,506 | 1,480 | 1,499 | 4,700 | 1,499 |
| 2025-06-13 | 1,500 | 1,500 | 1,481 | 1,481 | 4,000 | 1,481 |
| 2025-06-12 | 1,520 | 1,520 | 1,486 | 1,492 | 19,700 | 1,492 |
| 2025-06-11 | 1,490 | 1,529 | 1,490 | 1,506 | 14,100 | 1,506 |
| 2025-06-10 | 1,490 | 1,497 | 1,462 | 1,489 | 5,600 | 1,489 |
| 2025-06-09 | 1,458 | 1,493 | 1,458 | 1,490 | 4,400 | 1,490 |
| 2025-06-06 | 1,465 | 1,465 | 1,455 | 1,458 | 4,200 | 1,458 |
| 2025-06-05 | 1,490 | 1,490 | 1,466 | 1,466 | 6,800 | 1,466 |
| 2025-06-04 | 1,478 | 1,487 | 1,456 | 1,485 | 6,700 | 1,485 |
| 2025-06-03 | 1,473 | 1,479 | 1,457 | 1,478 | 5,200 | 1,478 |
| 2025-06-02 | 1,460 | 1,482 | 1,460 | 1,470 | 6,200 | 1,470 |
| 2025-05-30 | 1,473 | 1,493 | 1,457 | 1,460 | 8,800 | 1,460 |
| 2025-05-29 | 1,424 | 1,483 | 1,424 | 1,477 | 5,900 | 1,477 |
| 2025-05-28 | 1,427 | 1,447 | 1,416 | 1,424 | 5,900 | 1,424 |
| 2025-05-27 | 1,405 | 1,422 | 1,392 | 1,414 | 5,400 | 1,414 |
| 2025-05-26 | 1,416 | 1,421 | 1,396 | 1,398 | 14,900 | 1,398 |
| 2025-05-23 | 1,393 | 1,416 | 1,393 | 1,416 | 6,800 | 1,416 |
| 2025-05-22 | 1,368 | 1,388 | 1,359 | 1,388 | 6,100 | 1,388 |
| 2025-05-21 | 1,369 | 1,369 | 1,352 | 1,364 | 13,700 | 1,364 |
| 2025-05-20 | 1,336 | 1,345 | 1,325 | 1,345 | 10,500 | 1,345 |
| 2025-05-19 | 1,323 | 1,337 | 1,312 | 1,325 | 16,700 | 1,325 |
| 2025-05-16 | 1,315 | 1,334 | 1,310 | 1,316 | 18,300 | 1,316 |
| 2025-05-15 | 1,321 | 1,324 | 1,307 | 1,315 | 26,100 | 1,315 |
| 2025-05-14 | 1,362 | 1,394 | 1,311 | 1,338 | 95,100 | 1,338 |
| 2025-05-13 | 1,570 | 1,616 | 1,330 | 1,362 | 32,900 | 1,362 |
| 2025-05-12 | 1,520 | 1,560 | 1,520 | 1,559 | 17,200 | 1,559 |
| 2025-05-09 | 1,524 | 1,536 | 1,506 | 1,512 | 4,700 | 1,512 |
| 2025-05-08 | 1,500 | 1,524 | 1,495 | 1,524 | 7,700 | 1,524 |
| 2025-05-07 | 1,498 | 1,499 | 1,494 | 1,497 | 9,700 | 1,497 |
| 2025-05-02 | 1,498 | 1,502 | 1,495 | 1,500 | 4,000 | 1,500 |
| 2025-05-01 | 1,498 | 1,501 | 1,495 | 1,498 | 8,400 | 1,498 |
| 2025-04-30 | 1,497 | 1,500 | 1,492 | 1,497 | 2,500 | 1,497 |
| 2025-04-28 | 1,497 | 1,501 | 1,493 | 1,498 | 4,500 | 1,498 |
| 2025-04-25 | 1,515 | 1,515 | 1,494 | 1,496 | 11,400 | 1,496 |
| 2025-04-24 | 1,499 | 1,517 | 1,498 | 1,517 | 5,000 | 1,517 |
| 2025-04-23 | 1,511 | 1,512 | 1,493 | 1,499 | 17,500 | 1,499 |
| 2025-04-22 | 1,522 | 1,547 | 1,507 | 1,522 | 7,000 | 1,522 |
| 2025-04-21 | 1,526 | 1,526 | 1,498 | 1,524 | 2,300 | 1,524 |
| 2025-04-18 | 1,500 | 1,510 | 1,491 | 1,496 | 2,100 | 1,496 |
| 2025-04-17 | 1,485 | 1,501 | 1,485 | 1,500 | 3,800 | 1,500 |
| 2025-04-16 | 1,501 | 1,501 | 1,491 | 1,497 | 600 | 1,497 |
| 2025-04-15 | 1,502 | 1,511 | 1,501 | 1,501 | 2,600 | 1,501 |
| 2025-04-14 | 1,546 | 1,546 | 1,495 | 1,541 | 1,700 | 1,541 |
| 2025-04-11 | 1,484 | 1,533 | 1,439 | 1,533 | 3,000 | 1,533 |
| 2025-04-10 | 1,533 | 1,534 | 1,495 | 1,503 | 3,800 | 1,503 |
| 2025-04-09 | 1,489 | 1,489 | 1,396 | 1,465 | 3,400 | 1,465 |
| 2025-04-08 | 1,499 | 1,499 | 1,461 | 1,493 | 2,100 | 1,493 |
| 2025-04-07 | 1,293 | 1,430 | 1,293 | 1,423 | 15,300 | 1,423 |
| 2025-04-04 | 1,511 | 1,512 | 1,433 | 1,473 | 16,100 | 1,473 |
| 2025-04-03 | 1,526 | 1,563 | 1,523 | 1,542 | 5,100 | 1,542 |
| 2025-04-02 | 1,665 | 1,665 | 1,581 | 1,604 | 5,500 | 1,604 |
| 2025-04-01 | 1,632 | 1,650 | 1,632 | 1,650 | 1,700 | 1,650 |
| 2025-03-31 | 1,620 | 1,626 | 1,598 | 1,626 | 7,900 | 1,626 |
| 2025-03-28 | 1,623 | 1,638 | 1,608 | 1,632 | 3,500 | 1,632 |
| 2025-03-27 | 1,694 | 1,694 | 1,643 | 1,647 | 6,500 | 1,647 |
| 2025-03-26 | 1,641 | 1,654 | 1,641 | 1,654 | 3,500 | 1,654 |
| 2025-03-25 | 1,616 | 1,640 | 1,599 | 1,640 | 4,100 | 1,640 |
| 2025-03-24 | 1,594 | 1,609 | 1,591 | 1,596 | 1,600 | 1,596 |
| 2025-03-21 | 1,588 | 1,592 | 1,582 | 1,587 | 5,200 | 1,587 |
| 2025-03-19 | 1,590 | 1,603 | 1,582 | 1,585 | 9,100 | 1,585 |
| 2025-03-18 | 1,601 | 1,601 | 1,586 | 1,596 | 6,000 | 1,596 |
| 2025-03-17 | 1,601 | 1,606 | 1,596 | 1,598 | 6,400 | 1,598 |
| 2025-03-14 | 1,569 | 1,624 | 1,569 | 1,620 | 8,000 | 1,620 |
| 2025-03-13 | 1,565 | 1,566 | 1,552 | 1,566 | 6,800 | 1,566 |
| 2025-03-12 | 1,544 | 1,559 | 1,544 | 1,557 | 5,000 | 1,557 |
| 2025-03-11 | 1,540 | 1,544 | 1,512 | 1,544 | 13,100 | 1,544 |
| 2025-03-10 | 1,555 | 1,571 | 1,543 | 1,543 | 5,400 | 1,543 |
| 2025-03-07 | 1,556 | 1,558 | 1,545 | 1,555 | 2,200 | 1,555 |
| 2025-03-06 | 1,563 | 1,566 | 1,553 | 1,558 | 2,300 | 1,558 |
| 2025-03-05 | 1,554 | 1,567 | 1,542 | 1,565 | 5,900 | 1,565 |
| 2025-03-04 | 1,586 | 1,586 | 1,538 | 1,540 | 8,000 | 1,540 |
| 2025-03-03 | 1,586 | 1,586 | 1,560 | 1,570 | 2,100 | 1,570 |
| 2025-02-28 | 1,565 | 1,576 | 1,540 | 1,555 | 10,800 | 1,555 |
| 2025-02-27 | 1,573 | 1,580 | 1,558 | 1,565 | 5,600 | 1,565 |
| 2025-02-26 | 1,545 | 1,585 | 1,526 | 1,556 | 8,500 | 1,556 |
| 2025-02-25 | 1,567 | 1,567 | 1,502 | 1,545 | 16,200 | 1,545 |
| 2025-02-21 | 1,589 | 1,589 | 1,563 | 1,566 | 4,500 | 1,566 |
| 2025-02-20 | 1,607 | 1,607 | 1,582 | 1,582 | 14,000 | 1,582 |
| 2025-02-19 | 1,608 | 1,615 | 1,602 | 1,602 | 9,300 | 1,602 |
| 2025-02-18 | 1,612 | 1,625 | 1,607 | 1,607 | 8,700 | 1,607 |
| 2025-02-17 | 1,621 | 1,625 | 1,607 | 1,622 | 10,300 | 1,622 |
| 2025-02-14 | 1,653 | 1,653 | 1,624 | 1,625 | 10,200 | 1,625 |
| 2025-02-13 | 1,687 | 1,691 | 1,630 | 1,636 | 30,500 | 1,636 |
| 2025-02-12 | 1,730 | 1,730 | 1,689 | 1,700 | 27,500 | 1,700 |
| 2025-02-10 | 1,718 | 1,769 | 1,718 | 1,730 | 13,800 | 1,730 |
| 2025-02-07 | 1,741 | 1,745 | 1,740 | 1,744 | 2,300 | 1,744 |
| 2025-02-06 | 1,757 | 1,759 | 1,740 | 1,748 | 4,100 | 1,748 |
| 2025-02-05 | 1,752 | 1,777 | 1,751 | 1,771 | 2,200 | 1,771 |
| 2025-02-04 | 1,786 | 1,793 | 1,757 | 1,757 | 5,200 | 1,757 |
| 2025-02-03 | 1,799 | 1,847 | 1,738 | 1,776 | 13,200 | 1,776 |
| 2025-01-31 | 1,758 | 1,799 | 1,678 | 1,769 | 12,900 | 1,769 |
| 2025-01-30 | 1,759 | 1,759 | 1,700 | 1,750 | 12,900 | 1,750 |
| 2025-01-29 | 1,750 | 1,790 | 1,725 | 1,745 | 13,700 | 1,745 |
| 2025-01-28 | 1,749 | 1,761 | 1,684 | 1,746 | 19,100 | 1,746 |
| 2025-01-27 | 1,731 | 1,783 | 1,698 | 1,766 | 27,400 | 1,766 |
| 2025-01-24 | 1,720 | 1,720 | 1,693 | 1,710 | 24,400 | 1,710 |
| 2025-01-23 | 1,784 | 1,784 | 1,717 | 1,741 | 26,800 | 1,741 |
| 2025-01-22 | 1,724 | 1,810 | 1,724 | 1,810 | 30,300 | 1,810 |
| 2025-01-21 | 1,730 | 1,740 | 1,650 | 1,723 | 20,900 | 1,723 |
| 2025-01-20 | 1,716 | 1,753 | 1,708 | 1,745 | 25,700 | 1,745 |
| 2025-01-17 | 1,689 | 1,690 | 1,623 | 1,689 | 8,900 | 1,689 |
| 2025-01-16 | 1,660 | 1,715 | 1,651 | 1,692 | 9,100 | 1,692 |
| 2025-01-15 | 1,700 | 1,707 | 1,638 | 1,657 | 22,200 | 1,657 |
| 2025-01-14 | 1,608 | 1,749 | 1,604 | 1,680 | 54,500 | 1,680 |
| 2025-01-10 | 1,505 | 1,597 | 1,505 | 1,590 | 40,300 | 1,590 |
| 2025-01-09 | 1,503 | 1,509 | 1,483 | 1,505 | 10,100 | 1,505 |
| 2025-01-08 | 1,504 | 1,504 | 1,478 | 1,482 | 11,000 | 1,482 |
| 2025-01-07 | 1,492 | 1,509 | 1,488 | 1,502 | 10,700 | 1,502 |
| 2025-01-06 | 1,480 | 1,520 | 1,475 | 1,509 | 15,200 | 1,509 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株