2185 (株)シイエム・シイの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,576	1,576	1,575	1,575	400	262.50
2009-12-29	1,572	1,595	1,572	1,575	900	262.50
2009-12-28	1,582	1,598	1,570	1,598	3,800	266.33
2009-12-25	1,638	1,638	1,585	1,600	2,900	266.67
2009-12-24	1,568	1,580	1,561	1,580	2,300	263.33
2009-12-22	1,577	1,585	1,554	1,584	3,600	264
2009-12-21	1,611	1,611	1,588	1,590	4,800	265
2009-12-18	1,659	1,659	1,610	1,620	1,800	270
2009-12-17	1,700	1,708	1,659	1,660	6,100	276.67
2009-12-16	1,610	1,720	1,610	1,720	8,400	286.67
2009-12-15	1,554	1,570	1,533	1,570	1,400	261.67
2009-12-14	1,499	1,538	1,499	1,525	4,600	254.17
2009-12-11	1,474	1,485	1,414	1,485	8,500	247.50
2009-12-10	1,408	1,408	1,390	1,394	2,100	232.33
2009-12-09	1,440	1,440	1,440	1,440	1,100	240
2009-12-08	1,475	1,475	1,441	1,441	1,300	240.17
2009-12-07	1,418	1,470	1,413	1,469	3,300	244.83
2009-12-04	1,411	1,412	1,400	1,405	1,900	234.17
2009-12-03	1,398	1,465	1,385	1,440	5,200	240
2009-12-02	1,364	1,378	1,345	1,378	3,000	229.67
2009-12-01	1,285	1,344	1,285	1,344	2,800	224
2009-11-30	1,284	1,300	1,280	1,280	5,100	213.33
2009-11-27	1,311	1,325	1,272	1,288	3,700	214.67
2009-11-26	1,350	1,350	1,315	1,345	3,200	224.17
2009-11-25	1,301	1,310	1,300	1,310	2,900	218.33
2009-11-24	1,350	1,360	1,335	1,335	2,700	222.50
2009-11-20	1,330	1,340	1,313	1,340	3,800	223.33
2009-11-19	1,312	1,348	1,310	1,348	5,500	224.67
2009-11-18	1,361	1,361	1,330	1,350	3,600	225
2009-11-17	1,381	1,390	1,361	1,361	2,900	226.83
2009-11-16	1,400	1,430	1,382	1,400	5,400	233.33
2009-11-13	1,422	1,430	1,382	1,402	8,700	233.67
2009-11-12	1,505	1,505	1,381	1,420	30,500	236.67
2009-11-11	1,600	1,630	1,539	1,555	14,500	259.17
2009-11-10	1,570	1,638	1,551	1,638	18,700	273
2009-11-09	1,661	1,700	1,660	1,660	37,900	276.67
2009-11-06	2,100	2,100	2,060	2,060	2,500	343.33
2009-11-05	2,150	2,150	2,130	2,130	2,900	355
2009-11-04	2,170	2,170	2,135	2,135	2,300	355.83
2009-11-02	2,110	2,160	2,070	2,160	3,000	360
2009-10-30	2,140	2,170	2,115	2,120	1,400	353.33
2009-10-29	2,090	2,100	2,090	2,100	1,700	350
2009-10-28	2,175	2,175	2,115	2,115	2,600	352.50
2009-10-27	2,175	2,175	2,120	2,120	1,400	353.33
2009-10-26	2,130	2,160	2,120	2,150	2,100	358.33
2009-10-23	2,120	2,120	2,110	2,120	2,100	353.33
2009-10-22	2,085	2,105	2,075	2,105	1,600	350.83
2009-10-21	2,095	2,100	2,085	2,085	1,500	347.50
2009-10-20	2,095	2,105	2,080	2,105	2,600	350.83
2009-10-19	2,075	2,075	2,070	2,075	1,700	345.83
2009-10-16	2,100	2,115	2,080	2,115	1,100	352.50
2009-10-15	2,100	2,120	2,100	2,110	1,100	351.67
2009-10-14	2,130	2,130	2,090	2,100	1,400	350
2009-10-13	2,140	2,145	2,070	2,115	2,200	352.50
2009-10-09	2,080	2,145	2,080	2,145	1,600	357.50
2009-10-08	2,135	2,135	2,050	2,070	3,400	345
2009-10-07	2,110	2,135	2,110	2,120	3,400	353.33
2009-10-06	2,110	2,110	2,040	2,110	3,200	351.67
2009-10-05	2,110	2,190	2,030	2,115	3,400	352.50
2009-10-02	2,130	2,150	2,100	2,110	7,500	351.67
2009-10-01	2,210	2,230	2,200	2,210	2,000	368.33
2009-09-30	2,235	2,235	2,180	2,210	3,700	368.33
2009-09-29	2,335	2,345	2,265	2,270	2,000	378.33
2009-09-28	2,340	2,340	2,255	2,255	4,100	375.83
2009-09-25	2,400	2,400	2,270	2,285	5,000	380.83
2009-09-24	2,440	2,440	2,355	2,355	4,900	392.50
2009-09-18	2,430	2,445	2,365	2,400	8,100	400
2009-09-17	2,320	2,400	2,320	2,390	6,500	398.33
2009-09-16	2,265	2,330	2,265	2,320	4,400	386.67
2009-09-15	2,240	2,280	2,225	2,260	5,500	376.67
2009-09-14	2,330	2,330	2,260	2,270	4,000	378.33
2009-09-11	2,315	2,340	2,310	2,310	1,700	385
2009-09-10	2,345	2,350	2,300	2,300	3,100	383.33
2009-09-09	2,215	2,375	2,215	2,320	4,500	386.67
2009-09-08	2,210	2,250	2,150	2,210	8,000	368.33
2009-09-07	2,260	2,280	2,205	2,210	10,900	368.33
2009-09-04	2,355	2,355	2,285	2,300	9,000	383.33
2009-09-03	2,380	2,380	2,350	2,360	2,800	393.33
2009-09-02	2,410	2,410	2,355	2,380	4,900	396.67
2009-09-01	2,430	2,430	2,400	2,425	3,700	404.17
2009-08-31	2,440	2,470	2,410	2,450	3,100	408.33
2009-08-28	2,475	2,475	2,435	2,460	6,900	410
2009-08-27	2,490	2,490	2,445	2,445	4,000	407.50
2009-08-26	2,450	2,460	2,420	2,450	5,600	408.33
2009-08-25	2,455	2,455	2,410	2,410	7,400	401.67
2009-08-24	2,470	2,490	2,455	2,455	3,900	409.17
2009-08-21	2,470	2,470	2,430	2,445	5,300	407.50
2009-08-20	2,465	2,495	2,440	2,475	3,100	412.50
2009-08-19	2,480	2,525	2,460	2,490	4,500	415
2009-08-18	2,450	2,465	2,350	2,465	10,200	410.83
2009-08-17	2,540	2,540	2,480	2,480	4,300	413.33
2009-08-14	2,515	2,540	2,480	2,525	5,200	420.83
2009-08-13	2,505	2,510	2,480	2,500	3,900	416.67
2009-08-12	2,505	2,505	2,440	2,465	15,500	410.83
2009-08-11	2,650	2,650	2,540	2,560	20,900	426.67
2009-08-10	2,640	2,665	2,535	2,635	45,300	439.17
2009-08-07	2,760	2,840	2,720	2,840	21,500	473.33
2009-08-06	2,735	2,735	2,670	2,735	10,000	455.83
2009-08-05	2,685	2,785	2,680	2,710	23,700	451.67
2009-08-04	2,680	2,695	2,645	2,695	12,600	449.17
2009-08-03	2,580	2,640	2,560	2,625	11,900	437.50
2009-07-31	2,565	2,565	2,515	2,540	7,500	423.33
2009-07-30	2,440	2,530	2,430	2,530	10,500	421.67
2009-07-29	2,550	2,550	2,480	2,485	8,200	414.17
2009-07-28	2,635	2,635	2,550	2,560	8,600	426.67
2009-07-27	2,640	2,660	2,580	2,595	12,900	432.50
2009-07-24	2,510	2,560	2,470	2,540	17,100	423.33
2009-07-23	2,500	2,500	2,430	2,470	11,200	411.67
2009-07-22	2,500	2,530	2,490	2,515	5,400	419.17
2009-07-21	2,535	2,535	2,455	2,520	6,200	420
2009-07-17	2,490	2,500	2,420	2,455	7,300	409.17
2009-07-16	2,525	2,560	2,405	2,410	14,900	401.67
2009-07-15	2,340	2,425	2,300	2,405	10,300	400.83
2009-07-14	2,230	2,320	2,210	2,265	13,900	377.50
2009-07-13	2,390	2,500	2,080	2,110	38,000	351.67
2009-07-10	2,485	2,580	2,450	2,470	11,100	411.67
2009-07-09	2,550	2,550	2,420	2,495	22,700	415.83
2009-07-08	2,570	2,650	2,460	2,575	20,000	429.17
2009-07-07	2,850	2,925	2,605	2,690	21,800	448.33
2009-07-06	2,880	2,970	2,750	2,850	24,500	475
2009-07-03	2,575	2,800	2,470	2,800	23,900	466.67
2009-07-02	2,540	2,650	2,410	2,610	26,900	435
2009-07-01	2,680	2,750	2,570	2,580	18,400	430
2009-06-30	2,810	2,850	2,600	2,760	29,900	460
2009-06-29	2,750	2,925	2,635	2,750	46,600	458.33
2009-06-26	2,520	2,700	2,515	2,690	46,700	448.33
2009-06-25	2,400	2,480	2,330	2,445	25,600	407.50
2009-06-24	2,410	2,500	2,250	2,315	36,900	385.83
2009-06-23	2,190	2,490	2,190	2,490	55,700	415
2009-06-22	2,055	2,185	2,055	2,180	27,700	363.33
2009-06-19	2,040	2,060	1,976	2,010	12,700	335
2009-06-18	2,090	2,100	2,005	2,010	14,300	335
2009-06-17	2,040	2,100	2,015	2,080	13,500	346.67
2009-06-16	2,035	2,045	1,967	2,040	15,400	340
2009-06-15	2,000	2,140	2,000	2,025	37,100	337.50
2009-06-12	1,850	1,947	1,850	1,930	9,700	321.67
2009-06-11	1,925	1,959	1,860	1,870	14,200	311.67
2009-06-10	1,905	1,980	1,905	1,908	14,700	318
2009-06-09	1,935	1,975	1,871	1,935	14,600	322.50
2009-06-08	1,850	1,988	1,850	1,935	14,500	322.50
2009-06-05	1,784	1,849	1,784	1,849	5,000	308.17
2009-06-04	1,780	1,834	1,774	1,780	4,200	296.67
2009-06-03	1,757	1,810	1,731	1,810	6,900	301.67
2009-06-02	1,724	1,830	1,724	1,760	5,400	293.33
2009-06-01	1,641	1,740	1,635	1,737	4,800	289.50
2009-05-29	1,660	1,679	1,612	1,640	5,000	273.33
2009-05-28	1,730	1,730	1,585	1,650	17,500	275
2009-05-27	1,760	1,815	1,701	1,745	9,800	290.83
2009-05-26	1,700	1,750	1,650	1,700	11,600	283.33
2009-05-25	1,552	1,619	1,550	1,619	13,200	269.83
2009-05-22	1,450	1,545	1,450	1,510	8,600	251.67
2009-05-21	1,450	1,470	1,449	1,449	1,000	241.50
2009-05-20	1,450	1,466	1,438	1,448	700	241.33
2009-05-19	1,486	1,490	1,450	1,450	4,100	241.67
2009-05-18	1,491	1,492	1,450	1,470	2,800	245
2009-05-15	1,480	1,510	1,480	1,500	3,700	250
2009-05-14	1,520	1,520	1,481	1,483	1,200	247.17
2009-05-13	1,500	1,515	1,485	1,515	1,200	252.50
2009-05-12	1,530	1,540	1,500	1,530	5,200	255
2009-05-11	1,561	1,578	1,530	1,560	10,600	260
2009-05-08	1,550	1,550	1,510	1,550	2,200	258.33
2009-05-07	1,452	1,590	1,451	1,590	6,000	265
2009-05-01	1,415	1,435	1,415	1,420	1,800	236.67
2009-04-30	1,409	1,410	1,400	1,410	1,500	235
2009-04-28	1,470	1,475	1,429	1,429	3,800	238.17
2009-04-27	1,450	1,450	1,426	1,431	3,300	238.50
2009-04-24	1,502	1,502	1,416	1,417	3,800	236.17
2009-04-23	1,496	1,496	1,340	1,442	6,900	240.33
2009-04-22	1,504	1,520	1,480	1,500	3,300	250
2009-04-21	1,530	1,531	1,500	1,500	6,200	250
2009-04-20	1,485	1,580	1,465	1,579	15,100	263.17
2009-04-17	1,390	1,425	1,390	1,425	2,000	237.50
2009-04-16	1,390	1,450	1,372	1,390	10,900	231.67
2009-04-15	1,344	1,380	1,321	1,370	18,300	228.33
2009-04-14	1,245	1,250	1,210	1,224	2,600	204
2009-04-13	1,249	1,249	1,180	1,230	3,400	205
2009-04-10	1,209	1,230	1,181	1,230	2,300	205
2009-04-09	1,189	1,189	1,189	1,189	400	198.17
2009-04-08	1,185	1,185	1,141	1,147	3,200	191.17
2009-04-07	1,190	1,220	1,165	1,220	2,600	203.33
2009-04-06	1,160	1,190	1,159	1,190	2,200	198.33
2009-04-03	1,116	1,124	1,101	1,124	2,200	187.33
2009-04-02	1,145	1,145	1,100	1,100	6,600	183.33
2009-04-01	1,190	1,190	1,102	1,135	4,400	189.17
2009-03-31	1,199	1,250	1,180	1,250	5,400	208.33
2009-03-30	1,280	1,280	1,187	1,240	5,800	206.67
2009-03-27	1,120	1,275	1,120	1,275	10,700	212.50
2009-03-26	1,090	1,090	1,075	1,080	4,000	180
2009-03-25	1,011	1,020	1,010	1,010	1,400	168.33
2009-03-24	991	1,018	991	1,008	2,400	168
2009-03-23	976	984	970	984	2,000	164
2009-03-19	993	993	965	970	3,900	161.67
2009-03-18	1,001	1,001	981	990	2,500	165
2009-03-17	1,020	1,020	985	1,000	3,400	166.67
2009-03-16	1,039	1,039	1,000	1,020	1,100	170
2009-03-13	1,001	1,001	981	1,000	1,000	166.67
2009-03-12	1,016	1,016	996	1,000	300	166.67
2009-03-11	1,056	1,056	1,056	1,056	100	176
2009-03-10	1,017	1,040	1,014	1,040	3,000	173.33
2009-03-09	980	1,020	980	1,019	1,200	169.83
2009-03-06	966	1,000	910	1,000	8,200	166.67
2009-03-05	1,000	1,000	950	958	5,600	159.67
2009-03-04	1,040	1,040	981	1,000	5,700	166.67
2009-03-03	1,010	1,080	1,002	1,080	3,400	180
2009-03-02	969	1,079	969	1,079	8,800	179.83
2009-02-27	1,023	1,023	966	1,019	5,100	169.83
2009-02-26	987	987	948	953	5,100	158.83
2009-02-25	930	950	927	927	1,900	154.50
2009-02-24	955	955	901	930	5,100	155
2009-02-23	977	978	947	978	5,300	163
2009-02-20	1,094	1,094	977	977	7,400	162.83
2009-02-19	1,137	1,137	1,052	1,100	3,200	183.33
2009-02-18	1,164	1,170	1,040	1,129	8,900	188.17
2009-02-17	1,050	1,144	1,050	1,144	21,000	190.67
2009-02-16	968	1,038	968	1,038	7,800	173
2009-02-13	910	938	883	938	3,900	156.33
2009-02-12	876	920	875	920	1,800	153.33
2009-02-10	876	882	876	879	1,000	146.50
2009-02-09	903	903	861	870	5,200	145
2009-02-06	931	939	920	920	3,600	153.33
2009-02-05	915	930	900	930	5,800	155
2009-02-04	900	910	881	895	7,000	149.17
2009-02-03	900	910	900	910	400	151.67
2009-02-02	895	915	891	895	2,800	149.17
2009-01-30	921	921	889	900	4,600	150
2009-01-29	928	930	928	930	700	155
2009-01-28	919	930	918	930	3,200	155
2009-01-27	916	916	905	916	3,200	152.67
2009-01-26	932	932	916	918	3,300	153
2009-01-23	950	950	921	925	6,200	154.17
2009-01-22	942	951	940	940	3,000	156.67
2009-01-21	932	950	932	942	1,700	157
2009-01-20	955	955	922	949	3,100	158.17
2009-01-19	958	974	940	965	2,600	160.83
2009-01-16	927	960	920	960	1,800	160
2009-01-15	918	937	913	937	1,900	156.17
2009-01-14	950	960	925	935	1,900	155.83
2009-01-13	944	950	917	930	3,700	155
2009-01-09	950	960	930	940	1,400	156.67
2009-01-08	975	975	942	950	4,100	158.33
2009-01-07	971	990	956	972	4,200	162
2009-01-06	999	999	951	951	5,600	158.50
2009-01-05	990	1,000	971	995	3,500	165.83

分割・併合履歴： [2021-09-29]1株→2株 [2018-03-28]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2185 (株)シイエム・シイ の時系列データ [2009年度]

2185 (株)シイエム・シイの時系列データ [2009年度]