1. HOME >
  2. 株価時系列 >
  3. 2185 >
  4. 2011年

2185 (株)シイエム・シイ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5441,5701,5441,5701,700261.67
2011-12-291,5491,5601,5491,5601,600260
2011-12-281,5501,5501,5401,542500257
2011-12-271,5501,5501,5401,5501,900258.33
2011-12-261,5901,5901,5601,5691,700261.50
2011-12-221,5351,5501,5311,5492,100258.17
2011-12-211,5281,5501,5281,5501,400258.33
2011-12-201,5281,5281,5281,528400254.67
2011-12-191,5301,5301,4541,5173,600252.83
2011-12-161,5311,5311,5211,5302,100255
2011-12-151,5211,5321,5201,5324,000255.33
2011-12-141,5121,5341,5121,5341,900255.67
2011-12-131,5491,5491,5141,5142,100252.33
2011-12-121,5501,5591,5211,5226,900253.67
2011-12-091,4801,4901,4801,4903,000248.33
2011-12-081,4771,4801,4771,480700246.67
2011-12-071,4691,4781,4461,4781,000246.33
2011-12-061,4601,4691,4501,4692,600244.83
2011-12-051,4181,4451,4181,4402,100240
2011-12-021,4121,4121,4091,409700234.83
2011-12-011,4191,4191,4141,415600235.83
2011-11-301,3951,3981,3941,398300233
2011-11-291,3881,3911,3881,3911,500231.83
2011-11-281,3821,4001,3751,3852,100230.83
2011-11-251,4301,4301,4201,4202,200236.67
2011-11-241,3741,4001,3731,400300233.33
2011-11-221,3991,4001,3501,3733,600228.83
2011-11-211,3611,3851,3611,380700230
2011-11-181,4201,4201,3501,3503,900225
2011-11-171,3711,4201,3711,420400236.67
2011-11-161,4101,4101,3801,380400230
2011-11-151,4101,4101,4101,410200235
2011-11-141,3901,4101,3901,4102,200235
2011-11-111,3701,3841,3701,3841,000230.67
2011-11-101,3551,3741,3511,3741,000229
2011-11-091,3501,3721,3501,372800228.67
2011-11-081,4051,4051,3401,37913,700229.83
2011-11-071,2861,2861,2861,286100214.33
2011-11-041,3001,3001,3001,300500216.67
2011-11-021,2911,3101,2911,310400218.33
2011-11-011,3301,3301,3301,330100221.67
2011-10-281,3001,3201,3001,320700220
2011-10-261,3351,3351,3351,3351,600222.50
2011-10-251,2901,3101,2901,305500217.50
2011-10-241,2741,2741,2741,274100212.33
2011-10-211,2921,2921,2731,273900212.17
2011-10-201,3151,3151,3001,300600216.67
2011-10-181,3481,3481,3451,345700224.17
2011-10-171,3061,3351,3061,3351,500222.50
2011-10-141,3001,3001,3001,300100216.67
2011-10-131,2871,2981,2871,298400216.33
2011-10-121,2821,3091,2821,309900218.17
2011-10-111,3141,3181,3011,3021,600217
2011-10-071,3241,3241,3001,3081,700218
2011-10-061,3011,3201,3011,302900217
2011-10-051,3251,3251,3001,3001,700216.67
2011-10-041,3221,3221,3111,3111,600218.50
2011-10-031,3601,3601,3351,3351,400222.50
2011-09-301,3771,3771,3621,362300227
2011-09-291,3851,3851,3751,375400229.17
2011-09-281,3751,3901,3601,3622,200227
2011-09-271,4401,4751,4301,4751,900245.83
2011-09-261,4981,5031,4401,4403,100240
2011-09-221,4531,4721,4401,468900244.67
2011-09-211,4881,4881,4531,453700242.17
2011-09-201,4301,4801,4231,4802,700246.67
2011-09-161,4251,4301,4211,4301,300238.33
2011-09-151,4251,4321,4201,420500236.67
2011-09-141,4001,4191,3901,4192,300236.50
2011-09-131,3581,4001,3511,4003,100233.33
2011-09-121,3511,3621,3511,358900226.33
2011-09-091,3611,3701,3611,366400227.67
2011-09-081,3611,3931,3361,3604,600226.67
2011-09-071,3911,4001,3851,3913,100231.83
2011-09-061,4121,4121,3911,3911,900231.83
2011-09-051,4121,4121,4021,4122,200235.33
2011-09-021,4251,4251,4111,4111,300235.17
2011-09-011,4251,4271,4001,4272,900237.83
2011-08-311,4021,4291,4001,428800238
2011-08-301,3951,4001,3861,3955,200232.50
2011-08-291,3951,4001,3911,3955,600232.50
2011-08-261,4191,4191,3951,3952,000232.50
2011-08-251,3901,3951,3801,3954,500232.50
2011-08-241,3981,3991,3901,3901,400231.67
2011-08-231,4181,4181,3981,398200233
2011-08-221,3901,4201,3901,4201,100236.67
2011-08-191,4001,4201,4001,4101,900235
2011-08-181,4761,4761,4521,4521,000242
2011-08-171,4001,4501,4001,4501,600241.67
2011-08-161,4021,4021,3951,4003,200233.33
2011-08-151,4001,4001,3971,4002,300233.33
2011-08-121,4251,4251,3951,400700233.33
2011-08-111,4021,4071,3861,3863,100231
2011-08-101,4301,4351,4121,4145,900235.67
2011-08-091,4781,4781,3561,4309,700238.33
2011-08-081,5411,5411,5181,5181,500253
2011-08-051,5661,5661,5251,5412,000256.83
2011-08-041,5721,5741,5711,5711,700261.83
2011-08-031,5701,5741,5701,5741,500262.33
2011-08-021,5711,5711,5701,5711,800261.83
2011-08-011,5771,5791,5671,5713,500261.83
2011-07-291,5761,5761,5761,576400262.67
2011-07-281,5801,5901,5801,5901,100265
2011-07-271,5871,5881,5871,5871,100264.50
2011-07-261,5881,5881,5651,5882,500264.67
2011-07-251,5901,5901,5751,588800264.67
2011-07-221,5651,5651,5501,5501,300258.33
2011-07-211,5651,5651,5501,5654,900260.83
2011-07-201,6001,6001,5601,5601,100260
2011-07-191,5721,5721,5551,5551,800259.17
2011-07-151,5721,5721,5721,5721,600262
2011-07-141,5781,5781,5721,572500262
2011-07-131,5701,6001,5651,6004,000266.67
2011-07-121,5981,5981,5701,5702,200261.67
2011-07-111,5451,6001,5441,6003,200266.67
2011-07-081,5301,5721,5301,5455,300257.50
2011-07-071,5171,5241,5151,5155,700252.50
2011-07-061,5201,5251,5151,5155,700252.50
2011-07-051,5301,5351,5191,5203,900253.33
2011-07-041,5701,5701,5251,5308,500255
2011-07-011,5411,5501,5301,5304,700255
2011-06-301,5501,5501,5301,5504,900258.33
2011-06-291,5621,5701,5501,5501,900258.33
2011-06-281,5711,5711,5701,5701,100261.67
2011-06-271,5831,5831,5791,5791,800263.17
2011-06-241,6001,6001,5831,5832,800263.83
2011-06-231,5851,5901,5851,590300265
2011-06-221,5811,5811,5781,578800263
2011-06-211,5901,5901,5901,590200265
2011-06-201,6001,6001,5851,590900265
2011-06-171,5901,5901,5811,581700263.50
2011-06-161,6021,6021,6021,602600267
2011-06-151,6261,6261,6051,605900267.50
2011-06-141,6401,6401,6261,6261,100271
2011-06-131,6411,6411,6401,640800273.33
2011-06-091,6651,6651,6501,650200275
2011-06-081,6511,6651,6511,665700277.50
2011-06-071,6701,6701,6611,661300276.83
2011-06-061,6701,6701,6701,670100278.33
2011-06-031,6701,6701,6701,670200278.33
2011-06-021,6801,6851,6801,6802,000280
2011-06-011,6691,6951,6651,6954,100282.50
2011-05-311,6701,6701,6701,670500278.33
2011-05-301,6661,6661,6661,666100277.67
2011-05-271,6651,6701,6651,6701,500278.33
2011-05-261,6901,6901,6701,6701,900278.33
2011-05-251,6701,7851,6701,6806,300280
2011-05-241,6561,6701,6551,670900278.33
2011-05-231,6701,6701,6701,670100278.33
2011-05-201,7001,7001,7001,700100283.33
2011-05-181,7351,7351,7051,7151,700285.83
2011-05-171,7001,7001,7001,700200283.33
2011-05-131,7141,7391,6861,7392,100289.83
2011-05-121,6651,7301,6651,7184,100286.33
2011-05-111,7001,7071,6781,6802,400280
2011-05-101,7901,7901,7121,71214,800285.33
2011-05-091,8401,8701,8351,8701,100311.67
2011-05-061,7851,8001,7851,8001,000300
2011-05-021,7851,7851,7851,785200297.50
2011-04-281,7851,7851,7851,785400297.50
2011-04-271,7601,7901,7601,7801,100296.67
2011-04-261,7901,7901,7601,7601,400293.33
2011-04-251,6511,7281,6511,7282,400288
2011-04-221,6501,6501,6411,641300273.50
2011-04-211,6501,6501,6501,6501,700275
2011-04-201,6491,6501,6491,650400275
2011-04-191,6501,6511,6251,6503,700275
2011-04-181,6551,6551,6501,6502,600275
2011-04-151,6551,6551,6551,655200275.83
2011-04-141,6751,6751,6751,6757,100279.17
2011-04-131,6501,6701,6501,6701,100278.33
2011-04-121,6651,6651,6651,665200277.50
2011-04-111,6501,6711,6501,6604,200276.67
2011-04-081,6501,6501,6501,650200275
2011-04-071,6411,6501,6401,6401,400273.33
2011-04-061,6521,6701,6501,6702,000278.33
2011-04-051,7201,7201,6801,680800280
2011-04-041,7311,7311,7201,720400286.67
2011-04-011,7451,7451,7451,745600290.83
2011-03-311,7191,7451,7191,745700290.83
2011-03-301,6701,7101,6701,710600285
2011-03-291,7001,7191,6811,6821,000280.33
2011-03-281,7551,7551,6901,6902,300281.67
2011-03-251,8201,8201,7501,7512,200291.83
2011-03-241,8211,8211,7551,7551,000292.50
2011-03-231,7601,7941,7551,794800299
2011-03-221,7351,7651,7351,7503,000291.67
2011-03-181,6691,7201,6401,7201,300286.67
2011-03-171,5401,6471,5401,6472,100274.50
2011-03-161,5301,5701,5121,5401,300256.67
2011-03-151,5501,6001,4851,5115,300251.83
2011-03-141,6001,7191,6001,7108,300285
2011-03-112,0002,0021,9982,0011,500333.50
2011-03-102,0212,0212,0212,021700336.83
2011-03-092,0302,0302,0212,0211,500336.83
2011-03-082,0252,0252,0222,022600337
2011-03-072,0242,0702,0232,0254,600337.50
2011-03-042,0602,0602,0602,0601,400343.33
2011-03-032,0112,0602,0112,0601,800343.33
2011-03-022,0202,0202,0172,017900336.17
2011-03-012,0402,0402,0322,032300338.67
2011-02-282,0202,0702,0202,070900345
2011-02-252,0302,0302,0202,0202,100336.67
2011-02-242,0302,0302,0152,015600335.83
2011-02-232,0282,0502,0282,050700341.67
2011-02-222,0182,0782,0122,0783,100346.33
2011-02-212,0622,1002,0622,1001,000350
2011-02-182,0682,1042,0672,1044,400350.67
2011-02-172,0262,0302,0202,0302,300338.33
2011-02-162,0502,0502,0112,0411,400340.17
2011-02-152,0632,0632,0452,045700340.83
2011-02-142,0412,0852,0412,064900344
2011-02-102,0412,0502,0412,050300341.67
2011-02-092,0502,0502,0502,0501,000341.67
2011-02-082,0522,0572,0522,057500342.83
2011-02-072,0702,0752,0452,0511,200341.83
2011-02-042,0702,1092,0702,1091,100351.50
2011-02-032,1102,1102,0602,1101,000351.67
2011-02-022,1022,1102,1022,1101,200351.67
2011-02-012,1102,1102,1102,1102,300351.67
2011-01-312,1302,1502,1302,150700358.33
2011-01-282,1302,1302,1302,130200355
2011-01-272,1252,1252,1252,125200354.17
2011-01-262,2202,2202,1412,1411,000356.83
2011-01-252,1062,1232,1062,123200353.83
2011-01-242,1002,1102,1002,1001,300350
2011-01-212,0502,1342,0502,134500355.67
2011-01-202,1212,1212,1212,121800353.50
2011-01-192,1302,1502,1302,1501,400358.33
2011-01-182,2182,2302,2182,2301,400371.67
2011-01-172,2502,2502,1502,150400358.33
2011-01-142,1802,2002,1802,2008,400366.67
2011-01-132,0312,1802,0302,1805,500363.33
2011-01-122,1002,1002,0302,0502,700341.67
2011-01-112,1802,1802,0502,0603,200343.33
2011-01-072,0902,0902,0002,0103,600335
2011-01-061,9951,9991,9751,9752,500329.17
2011-01-051,9111,9201,8711,920400320
2011-01-041,9001,9001,9001,900600316.67

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