2185 (株)シイエム・シイ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,025 | 1,025 | 980 | 1,000 | 4,000 | 166.67 |
| 2008-12-29 | 1,050 | 1,050 | 985 | 985 | 5,500 | 164.17 |
| 2008-12-26 | 1,002 | 1,002 | 982 | 1,002 | 15,200 | 167 |
| 2008-12-25 | 930 | 940 | 902 | 902 | 9,100 | 150.33 |
| 2008-12-24 | 977 | 977 | 939 | 940 | 6,600 | 156.67 |
| 2008-12-22 | 1,009 | 1,010 | 981 | 997 | 12,600 | 166.17 |
| 2008-12-19 | 1,037 | 1,037 | 1,002 | 1,029 | 7,200 | 171.50 |
| 2008-12-18 | 1,060 | 1,080 | 1,036 | 1,036 | 5,100 | 172.67 |
| 2008-12-17 | 1,053 | 1,149 | 1,050 | 1,050 | 16,500 | 175 |
| 2008-12-16 | 1,061 | 1,074 | 1,030 | 1,059 | 10,900 | 176.50 |
| 2008-12-15 | 1,038 | 1,090 | 1,020 | 1,061 | 13,600 | 176.83 |
| 2008-12-12 | 1,080 | 1,085 | 1,000 | 1,000 | 14,500 | 166.67 |
| 2008-12-11 | 1,060 | 1,084 | 1,023 | 1,060 | 14,100 | 176.67 |
| 2008-12-10 | 1,005 | 1,050 | 991 | 1,045 | 18,500 | 174.17 |
| 2008-12-09 | 1,030 | 1,060 | 985 | 985 | 27,500 | 164.17 |
| 2008-12-08 | 1,025 | 1,065 | 985 | 1,050 | 28,000 | 175 |
| 2008-12-05 | 1,105 | 1,160 | 1,065 | 1,065 | 60,600 | 177.50 |
| 2008-12-04 | 1,540 | 1,560 | 1,230 | 1,265 | 128,000 | 210.83 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2018-03-28]1株→3株
