2185 (株)シイエム・シイの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,851	1,930	1,851	1,930	1,400	321.67
2010-12-28	1,930	1,930	1,930	1,930	100	321.67
2010-12-27	1,850	1,900	1,850	1,900	600	316.67
2010-12-24	1,900	1,900	1,890	1,890	1,200	315
2010-12-22	1,831	1,860	1,831	1,860	700	310
2010-12-21	1,851	1,851	1,827	1,831	400	305.17
2010-12-20	1,860	1,860	1,860	1,860	400	310
2010-12-17	1,780	1,820	1,780	1,820	1,000	303.33
2010-12-16	1,840	1,860	1,840	1,860	800	310
2010-12-15	1,779	1,850	1,779	1,840	500	306.67
2010-12-14	1,767	1,767	1,761	1,767	1,200	294.50
2010-12-13	1,820	1,820	1,750	1,760	5,000	293.33
2010-12-10	1,750	1,755	1,740	1,740	1,400	290
2010-12-09	1,731	1,740	1,731	1,740	1,700	290
2010-12-08	1,783	1,783	1,780	1,780	1,700	296.67
2010-12-07	1,785	1,800	1,780	1,800	2,400	300
2010-12-06	1,786	1,800	1,786	1,791	4,900	298.50
2010-12-03	1,781	1,781	1,781	1,781	300	296.83
2010-12-02	1,780	1,780	1,770	1,770	1,400	295
2010-12-01	1,760	1,775	1,760	1,775	400	295.83
2010-11-30	1,840	1,840	1,840	1,840	900	306.67
2010-11-29	1,840	1,840	1,820	1,840	1,000	306.67
2010-11-26	1,810	1,830	1,810	1,830	1,200	305
2010-11-25	1,750	1,750	1,740	1,740	300	290
2010-11-24	1,710	1,720	1,700	1,720	600	286.67
2010-11-22	1,700	1,700	1,700	1,700	100	283.33
2010-11-19	1,699	1,699	1,680	1,680	200	280
2010-11-18	1,729	1,729	1,729	1,729	400	288.17
2010-11-16	1,699	1,699	1,699	1,699	100	283.17
2010-11-15	1,675	1,675	1,654	1,654	300	275.67
2010-11-12	1,679	1,679	1,679	1,679	100	279.83
2010-11-11	1,670	1,709	1,670	1,706	400	284.33
2010-11-10	1,670	1,670	1,670	1,670	300	278.33
2010-11-09	1,620	1,675	1,620	1,670	1,000	278.33
2010-11-08	1,550	1,655	1,550	1,650	3,800	275
2010-11-05	1,485	1,485	1,483	1,483	700	247.17
2010-11-04	1,445	1,460	1,445	1,460	900	243.33
2010-11-01	1,459	1,459	1,441	1,455	500	242.50
2010-10-29	1,434	1,464	1,408	1,464	2,800	244
2010-10-26	1,565	1,565	1,560	1,560	1,700	260
2010-10-25	1,560	1,560	1,550	1,555	400	259.17
2010-10-21	1,512	1,513	1,500	1,500	1,100	250
2010-10-20	1,513	1,513	1,510	1,510	1,000	251.67
2010-10-19	1,550	1,550	1,515	1,525	700	254.17
2010-10-18	1,540	1,550	1,540	1,550	400	258.33
2010-10-14	1,580	1,600	1,460	1,600	1,300	266.67
2010-10-13	1,603	1,603	1,601	1,603	600	267.17
2010-10-12	1,640	1,640	1,640	1,640	100	273.33
2010-10-06	1,661	1,661	1,661	1,661	100	276.83
2010-10-01	1,700	1,700	1,700	1,700	100	283.33
2010-09-30	1,730	1,730	1,730	1,730	200	288.33
2010-09-28	1,721	1,730	1,721	1,730	1,600	288.33
2010-09-27	1,730	1,765	1,730	1,760	1,900	293.33
2010-09-24	1,740	1,740	1,704	1,717	2,000	286.17
2010-09-22	1,700	1,700	1,685	1,700	600	283.33
2010-09-21	1,740	1,740	1,700	1,700	1,200	283.33
2010-09-17	1,700	1,700	1,700	1,700	700	283.33
2010-09-16	1,720	1,720	1,720	1,720	400	286.67
2010-09-15	1,707	1,707	1,707	1,707	200	284.50
2010-09-14	1,700	1,700	1,690	1,690	900	281.67
2010-09-13	1,676	1,677	1,675	1,675	500	279.17
2010-09-10	1,671	1,675	1,671	1,675	300	279.17
2010-09-09	1,671	1,671	1,670	1,670	500	278.33
2010-09-08	1,677	1,677	1,677	1,677	100	279.50
2010-09-03	1,660	1,670	1,660	1,665	1,000	277.50
2010-09-02	1,700	1,700	1,700	1,700	100	283.33
2010-09-01	1,700	1,700	1,700	1,700	100	283.33
2010-08-31	1,673	1,750	1,673	1,750	500	291.67
2010-08-30	1,710	1,710	1,700	1,700	600	283.33
2010-08-27	1,680	1,680	1,680	1,680	700	280
2010-08-26	1,740	1,740	1,740	1,740	1,200	290
2010-08-25	1,680	1,680	1,676	1,676	500	279.33
2010-08-24	1,680	1,680	1,680	1,680	300	280
2010-08-23	1,760	1,760	1,760	1,760	1,800	293.33
2010-08-20	1,739	1,739	1,735	1,739	1,200	289.83
2010-08-19	1,655	1,655	1,652	1,652	300	275.33
2010-08-18	1,710	1,710	1,661	1,662	900	277
2010-08-16	1,632	1,645	1,632	1,645	300	274.17
2010-08-13	1,679	1,679	1,642	1,645	1,500	274.17
2010-08-12	1,700	1,700	1,680	1,680	700	280
2010-08-11	1,713	1,720	1,700	1,700	1,200	283.33
2010-08-10	1,749	1,749	1,713	1,713	700	285.50
2010-08-09	1,750	1,750	1,727	1,728	800	288
2010-08-06	1,762	1,765	1,762	1,765	200	294.17
2010-08-05	1,819	1,819	1,819	1,819	200	303.17
2010-08-04	1,755	1,755	1,755	1,755	500	292.50
2010-08-03	1,781	1,786	1,781	1,786	400	297.67
2010-08-02	1,830	1,830	1,751	1,800	600	300
2010-07-30	1,817	1,830	1,817	1,830	700	305
2010-07-29	1,830	1,830	1,818	1,818	500	303
2010-07-28	1,819	1,859	1,819	1,842	800	307
2010-07-27	1,899	1,899	1,899	1,899	100	316.50
2010-07-26	1,868	1,870	1,868	1,868	2,500	311.33
2010-07-23	1,905	1,914	1,870	1,870	1,200	311.67
2010-07-22	1,854	1,886	1,854	1,871	700	311.83
2010-07-21	1,918	1,918	1,918	1,918	300	319.67
2010-07-20	1,849	1,878	1,849	1,878	800	313
2010-07-16	1,902	1,902	1,827	1,842	400	307
2010-07-15	1,903	1,903	1,903	1,903	100	317.17
2010-07-13	1,870	1,900	1,870	1,900	700	316.67
2010-07-12	1,926	1,926	1,926	1,926	100	321
2010-07-07	1,935	1,935	1,935	1,935	100	322.50
2010-07-06	1,933	1,935	1,933	1,935	200	322.50
2010-07-05	1,978	2,020	1,978	2,020	1,300	336.67
2010-07-02	1,960	1,960	1,960	1,960	2,300	326.67
2010-07-01	1,860	1,860	1,860	1,860	200	310
2010-06-30	1,901	1,940	1,876	1,900	800	316.67
2010-06-28	1,928	1,930	1,928	1,930	600	321.67
2010-06-25	2,080	2,080	1,930	1,930	1,300	321.67
2010-06-24	1,965	1,969	1,965	1,969	200	328.17
2010-06-23	1,960	1,965	1,960	1,965	4,000	327.50
2010-06-22	1,930	1,934	1,930	1,934	300	322.33
2010-06-21	1,956	1,974	1,910	1,929	700	321.50
2010-06-18	1,965	1,965	1,880	1,901	1,800	316.83
2010-06-17	1,922	1,926	1,922	1,925	900	320.83
2010-06-16	1,907	1,962	1,907	1,962	700	327
2010-06-15	1,934	1,988	1,934	1,947	1,400	324.50
2010-06-14	1,925	1,945	1,925	1,925	1,000	320.83
2010-06-11	1,927	1,931	1,927	1,931	300	321.83
2010-06-10	1,923	1,926	1,923	1,926	200	321
2010-06-09	1,921	1,950	1,921	1,926	1,700	321
2010-06-08	1,920	1,945	1,920	1,923	1,000	320.50
2010-06-07	1,925	1,949	1,903	1,920	3,600	320
2010-06-04	1,950	1,950	1,950	1,950	200	325
2010-06-03	1,930	1,931	1,930	1,931	900	321.83
2010-06-02	1,930	1,932	1,910	1,910	1,600	318.33
2010-06-01	1,940	1,950	1,940	1,945	1,000	324.17
2010-05-31	1,952	1,979	1,940	1,940	1,600	323.33
2010-05-28	1,950	1,952	1,950	1,952	500	325.33
2010-05-27	1,931	1,990	1,930	1,940	1,600	323.33
2010-05-26	1,980	1,980	1,955	1,960	3,400	326.67
2010-05-25	1,950	1,969	1,945	1,959	10,300	326.50
2010-05-24	1,980	1,980	1,920	1,950	1,500	325
2010-05-21	1,901	1,940	1,900	1,940	3,400	323.33
2010-05-20	1,950	1,995	1,925	1,988	3,900	331.33
2010-05-19	1,910	1,950	1,900	1,950	4,600	325
2010-05-18	1,985	1,985	1,950	1,950	2,100	325
2010-05-17	1,950	1,965	1,935	1,965	3,200	327.50
2010-05-14	1,965	1,990	1,960	1,990	2,100	331.67
2010-05-13	1,990	1,990	1,980	1,980	1,300	330
2010-05-12	1,950	1,990	1,950	1,988	4,500	331.33
2010-05-11	2,020	2,020	1,950	1,950	3,400	325
2010-05-10	1,915	2,050	1,880	2,050	7,400	341.67
2010-05-07	1,998	2,055	1,960	2,055	5,100	342.50
2010-05-06	2,101	2,156	2,101	2,148	3,700	358
2010-04-30	2,189	2,190	2,160	2,178	2,900	363
2010-04-28	2,152	2,152	2,115	2,150	2,400	358.33
2010-04-27	2,200	2,200	2,119	2,190	4,600	365
2010-04-26	2,220	2,230	2,170	2,210	5,300	368.33
2010-04-23	2,121	2,170	2,121	2,170	3,700	361.67
2010-04-22	2,155	2,155	2,120	2,126	8,200	354.33
2010-04-21	2,150	2,200	2,150	2,155	8,700	359.17
2010-04-20	2,100	2,180	2,100	2,122	13,600	353.67
2010-04-19	2,040	2,095	2,035	2,065	7,900	344.17
2010-04-16	2,050	2,055	2,020	2,045	11,500	340.83
2010-04-15	1,960	1,965	1,960	1,960	4,200	326.67
2010-04-14	1,948	1,948	1,908	1,947	2,100	324.50
2010-04-13	1,949	1,949	1,946	1,947	500	324.50
2010-04-12	1,965	1,965	1,915	1,930	1,700	321.67
2010-04-09	1,898	1,902	1,898	1,900	3,200	316.67
2010-04-08	1,910	1,930	1,853	1,895	3,300	315.83
2010-04-07	1,780	1,876	1,779	1,876	10,200	312.67
2010-04-06	1,733	1,770	1,733	1,750	4,000	291.67
2010-04-05	1,715	1,720	1,710	1,720	700	286.67
2010-04-02	1,705	1,710	1,700	1,708	5,200	284.67
2010-04-01	1,699	1,725	1,698	1,705	2,800	284.17
2010-03-31	1,673	1,674	1,672	1,672	1,300	278.67
2010-03-30	1,680	1,680	1,672	1,672	500	278.67
2010-03-29	1,656	1,680	1,650	1,680	2,500	280
2010-03-26	1,680	1,680	1,660	1,679	3,300	279.83
2010-03-25	1,730	1,730	1,688	1,689	2,500	281.50
2010-03-24	1,743	1,750	1,730	1,745	1,900	290.83
2010-03-23	1,744	1,744	1,663	1,663	6,100	277.17
2010-03-19	1,756	1,765	1,738	1,755	8,000	292.50
2010-03-18	1,780	1,780	1,720	1,755	5,900	292.50
2010-03-17	1,655	1,780	1,655	1,710	8,500	285
2010-03-16	1,635	1,670	1,633	1,650	11,800	275
2010-03-15	1,510	1,648	1,500	1,640	16,200	273.33
2010-03-12	1,450	1,452	1,435	1,450	700	241.67
2010-03-11	1,440	1,441	1,432	1,432	1,000	238.67
2010-03-10	1,440	1,440	1,440	1,440	100	240
2010-03-09	1,439	1,440	1,439	1,440	200	240
2010-03-08	1,396	1,439	1,396	1,439	3,500	239.83
2010-03-05	1,386	1,396	1,386	1,386	2,000	231
2010-03-04	1,395	1,440	1,386	1,389	2,200	231.50
2010-03-03	1,400	1,400	1,385	1,385	4,600	230.83
2010-03-02	1,435	1,435	1,397	1,397	2,200	232.83
2010-03-01	1,434	1,435	1,400	1,400	3,200	233.33
2010-02-26	1,468	1,468	1,445	1,449	2,700	241.50
2010-02-25	1,455	1,455	1,442	1,442	1,800	240.33
2010-02-24	1,493	1,493	1,458	1,458	1,400	243
2010-02-23	1,482	1,482	1,460	1,463	1,000	243.83
2010-02-22	1,461	1,489	1,450	1,463	2,200	243.83
2010-02-19	1,498	1,498	1,489	1,489	200	248.17
2010-02-18	1,468	1,468	1,468	1,468	500	244.67
2010-02-17	1,450	1,450	1,432	1,438	3,700	239.67
2010-02-16	1,445	1,445	1,410	1,435	1,600	239.17
2010-02-15	1,465	1,465	1,450	1,450	1,400	241.67
2010-02-12	1,465	1,465	1,460	1,465	400	244.17
2010-02-10	1,472	1,480	1,460	1,460	2,300	243.33
2010-02-09	1,474	1,474	1,455	1,472	2,400	245.33
2010-02-08	1,474	1,485	1,464	1,473	4,900	245.50
2010-02-05	1,462	1,490	1,462	1,472	2,400	245.33
2010-02-04	1,550	1,550	1,490	1,509	3,000	251.50
2010-02-03	1,581	1,581	1,563	1,563	1,100	260.50
2010-02-02	1,580	1,580	1,561	1,561	800	260.17
2010-02-01	1,625	1,625	1,551	1,589	3,700	264.83
2010-01-29	1,640	1,640	1,620	1,635	900	272.50
2010-01-28	1,634	1,650	1,631	1,640	1,200	273.33
2010-01-27	1,683	1,683	1,671	1,674	500	279
2010-01-26	1,744	1,744	1,684	1,684	2,600	280.67
2010-01-25	1,655	1,685	1,655	1,670	1,500	278.33
2010-01-22	1,661	1,676	1,653	1,676	900	279.33
2010-01-21	1,680	1,680	1,651	1,660	500	276.67
2010-01-20	1,700	1,710	1,700	1,700	2,500	283.33
2010-01-19	1,710	1,710	1,700	1,710	1,600	285
2010-01-18	1,655	1,700	1,650	1,700	1,200	283.33
2010-01-15	1,662	1,669	1,650	1,669	800	278.17
2010-01-14	1,650	1,670	1,650	1,663	1,900	277.17
2010-01-13	1,660	1,660	1,650	1,650	300	275
2010-01-12	1,660	1,675	1,650	1,675	1,500	279.17
2010-01-08	1,615	1,640	1,615	1,640	1,100	273.33
2010-01-07	1,614	1,640	1,614	1,615	900	269.17
2010-01-06	1,728	1,728	1,643	1,643	6,200	273.83
2010-01-05	1,570	1,572	1,570	1,571	800	261.83
2010-01-04	1,575	1,575	1,575	1,575	1,000	262.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2185 (株)シイエム・シイ の時系列データ [2010年度]

2185 (株)シイエム・シイの時系列データ [2010年度]