2185 (株)シイエム・シイの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,750	1,770	1,750	1,770	1,400	295
2012-12-27	1,747	1,747	1,745	1,745	700	290.83
2012-12-26	1,740	1,740	1,730	1,730	2,600	288.33
2012-12-25	1,740	1,769	1,740	1,740	800	290
2012-12-21	1,760	1,760	1,721	1,740	2,000	290
2012-12-20	1,797	1,797	1,710	1,710	2,600	285
2012-12-19	1,759	1,785	1,759	1,779	2,600	296.50
2012-12-18	1,728	1,785	1,728	1,762	3,800	293.67
2012-12-17	1,695	1,745	1,695	1,710	2,700	285
2012-12-14	1,671	1,695	1,670	1,695	6,500	282.50
2012-12-13	1,660	1,665	1,650	1,665	1,000	277.50
2012-12-12	1,672	1,672	1,645	1,650	4,700	275
2012-12-11	1,665	1,669	1,665	1,669	400	278.17
2012-12-10	1,673	1,683	1,640	1,660	3,900	276.67
2012-12-07	1,640	1,660	1,640	1,660	2,700	276.67
2012-12-06	1,625	1,635	1,625	1,635	1,800	272.50
2012-12-05	1,612	1,623	1,602	1,611	1,600	268.50
2012-12-04	1,605	1,624	1,605	1,624	300	270.67
2012-12-03	1,603	1,611	1,603	1,605	500	267.50
2012-11-30	1,621	1,621	1,594	1,611	3,000	268.50
2012-11-29	1,639	1,639	1,596	1,637	2,100	272.83
2012-11-28	1,665	1,667	1,633	1,636	2,900	272.67
2012-11-27	1,665	1,665	1,665	1,665	2,400	277.50
2012-11-26	1,640	1,648	1,638	1,638	4,100	273
2012-11-22	1,615	1,635	1,610	1,635	2,600	272.50
2012-11-21	1,609	1,610	1,585	1,602	2,100	267
2012-11-20	1,619	1,619	1,590	1,595	2,900	265.83
2012-11-19	1,578	1,606	1,570	1,600	3,700	266.67
2012-11-16	1,550	1,589	1,550	1,557	2,500	259.50
2012-11-15	1,558	1,558	1,540	1,550	3,200	258.33
2012-11-14	1,540	1,560	1,534	1,550	2,900	258.33
2012-11-13	1,541	1,545	1,522	1,540	3,100	256.67
2012-11-12	1,598	1,598	1,514	1,545	6,100	257.50
2012-11-09	1,640	1,648	1,580	1,598	6,400	266.33
2012-11-08	1,585	1,668	1,585	1,648	19,500	274.67
2012-11-07	1,541	1,560	1,528	1,560	5,700	260
2012-11-06	1,505	1,522	1,505	1,520	7,500	253.33
2012-11-05	1,497	1,503	1,496	1,501	3,300	250.17
2012-11-02	1,492	1,498	1,482	1,497	3,300	249.50
2012-11-01	1,490	1,496	1,482	1,488	2,500	248
2012-10-31	1,487	1,489	1,464	1,485	2,900	247.50
2012-10-30	1,468	1,475	1,458	1,459	4,700	243.17
2012-10-29	1,503	1,503	1,448	1,450	22,100	241.67
2012-10-26	1,501	1,501	1,497	1,497	8,500	249.50
2012-10-25	1,503	1,505	1,499	1,500	9,400	250
2012-10-24	1,500	1,511	1,493	1,503	10,600	250.50
2012-10-23	1,508	1,512	1,508	1,509	5,100	251.50
2012-10-22	1,535	1,540	1,505	1,508	14,800	251.33
2012-10-19	1,528	1,549	1,525	1,525	7,300	254.17
2012-10-18	1,551	1,562	1,506	1,518	9,600	253
2012-10-17	1,510	1,580	1,506	1,534	3,400	255.67
2012-10-16	1,532	1,532	1,499	1,506	7,600	251
2012-10-15	1,523	1,559	1,523	1,527	1,200	254.50
2012-10-12	1,557	1,557	1,500	1,520	10,800	253.33
2012-10-11	1,590	1,625	1,556	1,556	3,600	259.33
2012-10-10	1,697	1,697	1,630	1,630	3,000	271.67
2012-10-09	1,696	1,701	1,696	1,698	400	283
2012-10-05	1,685	1,700	1,685	1,691	3,600	281.83
2012-10-04	1,676	1,685	1,676	1,682	800	280.33
2012-10-03	1,722	1,722	1,680	1,685	3,000	280.83
2012-10-02	1,776	1,776	1,730	1,730	400	288.33
2012-10-01	1,786	1,810	1,778	1,778	700	296.33
2012-09-28	1,821	1,821	1,786	1,786	7,700	297.67
2012-09-27	1,900	1,900	1,850	1,875	1,700	312.50
2012-09-26	1,967	1,967	1,922	1,928	2,100	321.33
2012-09-25	2,004	2,013	2,000	2,013	900	335.50
2012-09-24	2,000	2,000	1,972	2,000	1,900	333.33
2012-09-21	1,990	2,000	1,970	2,000	700	333.33
2012-09-20	1,976	1,998	1,975	1,990	800	331.67
2012-09-19	1,999	1,999	1,988	1,988	800	331.33
2012-09-18	1,977	1,999	1,977	1,999	2,300	333.17
2012-09-14	1,956	1,965	1,941	1,941	2,800	323.50
2012-09-13	2,000	2,000	2,000	2,000	100	333.33
2012-09-12	2,000	2,000	1,995	1,995	300	332.50
2012-09-11	2,000	2,009	1,995	2,009	800	334.83
2012-09-10	1,998	2,005	1,995	2,005	900	334.17
2012-09-07	1,970	1,970	1,970	1,970	100	328.33
2012-09-06	1,980	1,980	1,955	1,955	200	325.83
2012-09-05	2,000	2,000	1,990	1,990	200	331.67
2012-09-03	1,990	2,000	1,990	2,000	600	333.33
2012-08-31	1,950	1,985	1,950	1,985	2,000	330.83
2012-08-30	2,000	2,000	1,975	1,975	400	329.17
2012-08-29	1,970	1,970	1,970	1,970	100	328.33
2012-08-28	2,008	2,008	1,980	1,980	300	330
2012-08-27	2,000	2,008	2,000	2,008	300	334.67
2012-08-24	1,992	2,001	1,992	2,000	3,000	333.33
2012-08-23	1,948	1,992	1,945	1,992	1,500	332
2012-08-22	1,925	1,945	1,925	1,945	1,000	324.17
2012-08-21	1,910	1,910	1,910	1,910	800	318.33
2012-08-20	1,949	1,949	1,900	1,900	1,800	316.67
2012-08-17	1,922	1,952	1,922	1,950	500	325
2012-08-16	1,940	1,950	1,940	1,950	200	325
2012-08-15	1,940	1,940	1,940	1,940	200	323.33
2012-08-14	1,907	1,941	1,907	1,940	1,200	323.33
2012-08-13	1,939	1,954	1,939	1,954	200	325.67
2012-08-10	1,951	1,951	1,871	1,900	2,900	316.67
2012-08-09	1,941	1,941	1,941	1,941	100	323.50
2012-08-08	1,915	1,921	1,915	1,920	700	320
2012-08-07	1,990	1,990	1,930	1,930	2,500	321.67
2012-08-06	1,970	2,015	1,970	2,015	1,500	335.83
2012-08-03	1,991	1,991	1,991	1,991	500	331.83
2012-08-02	1,970	1,987	1,970	1,970	400	328.33
2012-08-01	1,994	1,994	1,970	1,970	800	328.33
2012-07-31	1,994	1,994	1,994	1,994	100	332.33
2012-07-30	1,965	1,965	1,965	1,965	100	327.50
2012-07-27	1,997	1,998	1,997	1,998	300	333
2012-07-26	1,950	1,968	1,950	1,968	1,800	328
2012-07-25	1,975	2,000	1,910	1,950	3,000	325
2012-07-24	2,084	2,084	1,935	1,935	2,700	322.50
2012-07-23	2,100	2,100	2,085	2,085	400	347.50
2012-07-20	2,098	2,098	2,098	2,098	100	349.67
2012-07-19	2,100	2,100	2,080	2,080	500	346.67
2012-07-18	2,100	2,100	2,099	2,099	900	349.83
2012-07-17	2,080	2,100	2,080	2,100	400	350
2012-07-13	2,080	2,080	2,052	2,053	600	342.17
2012-07-12	2,089	2,089	2,055	2,088	600	348
2012-07-11	2,091	2,091	2,091	2,091	100	348.50
2012-07-10	2,056	2,060	2,055	2,060	700	343.33
2012-07-09	2,097	2,097	2,057	2,057	200	342.83
2012-07-06	2,100	2,100	2,065	2,065	1,200	344.17
2012-07-05	2,081	2,100	2,080	2,090	3,500	348.33
2012-07-04	2,020	2,039	2,014	2,020	1,400	336.67
2012-07-03	2,011	2,030	2,011	2,014	1,100	335.67
2012-07-02	2,000	2,019	2,000	2,019	1,600	336.50
2012-06-29	1,990	1,990	1,981	1,981	300	330.17
2012-06-28	1,992	1,995	1,991	1,991	400	331.83
2012-06-27	1,992	1,992	1,992	1,992	600	332
2012-06-26	2,019	2,019	1,987	1,990	1,600	331.67
2012-06-25	2,009	2,020	2,000	2,020	1,400	336.67
2012-06-22	1,971	2,009	1,971	2,009	200	334.83
2012-06-21	2,005	2,005	2,005	2,005	200	334.17
2012-06-20	2,000	2,000	2,000	2,000	400	333.33
2012-06-19	2,000	2,000	1,999	2,000	2,000	333.33
2012-06-18	2,000	2,000	1,999	2,000	500	333.33
2012-06-15	2,000	2,000	1,941	1,978	1,700	329.67
2012-06-14	1,951	2,030	1,951	2,000	3,800	333.33
2012-06-13	1,961	2,029	1,961	2,029	1,500	338.17
2012-06-12	1,975	1,975	1,921	1,961	600	326.83
2012-06-11	2,000	2,000	2,000	2,000	200	333.33
2012-06-08	2,001	2,001	2,000	2,000	400	333.33
2012-06-06	1,950	2,000	1,950	2,000	2,500	333.33
2012-06-05	1,880	1,880	1,880	1,880	400	313.33
2012-06-04	1,920	1,921	1,880	1,880	600	313.33
2012-05-30	1,950	1,975	1,950	1,975	1,500	329.17
2012-05-29	1,954	1,958	1,954	1,958	500	326.33
2012-05-28	1,962	1,962	1,959	1,959	1,500	326.50
2012-05-25	1,878	1,904	1,878	1,904	300	317.33
2012-05-24	1,857	1,878	1,835	1,878	500	313
2012-05-23	1,882	1,882	1,882	1,882	200	313.67
2012-05-22	1,890	1,890	1,880	1,890	600	315
2012-05-21	1,870	1,870	1,810	1,861	1,500	310.17
2012-05-18	1,950	1,950	1,900	1,900	2,600	316.67
2012-05-17	1,962	1,980	1,961	1,980	500	330
2012-05-16	2,034	2,034	1,999	2,000	400	333.33
2012-05-15	2,015	2,034	1,950	2,034	1,500	339
2012-05-14	2,060	2,060	2,000	2,015	1,200	335.83
2012-05-10	2,060	2,140	2,000	2,140	2,300	356.67
2012-05-09	2,100	2,100	2,090	2,090	2,200	348.33
2012-05-08	2,055	2,080	2,050	2,070	3,000	345
2012-05-07	2,001	2,002	1,990	1,990	1,400	331.67
2012-05-02	2,020	2,020	2,020	2,020	200	336.67
2012-05-01	2,050	2,050	2,010	2,048	700	341.33
2012-04-27	2,050	2,060	2,050	2,050	600	341.67
2012-04-26	2,079	2,080	2,050	2,079	1,600	346.50
2012-04-25	2,079	2,079	2,079	2,079	300	346.50
2012-04-24	2,060	2,060	2,050	2,050	300	341.67
2012-04-23	2,080	2,080	2,050	2,080	400	346.67
2012-04-20	2,079	2,080	2,079	2,080	200	346.67
2012-04-19	2,035	2,060	2,030	2,060	800	343.33
2012-04-18	2,030	2,030	2,030	2,030	1,000	338.33
2012-04-17	1,960	1,990	1,950	1,990	1,100	331.67
2012-04-16	2,010	2,010	1,931	1,950	3,000	325
2012-04-13	2,010	2,010	2,010	2,010	100	335
2012-04-12	2,000	2,010	1,990	2,000	400	333.33
2012-04-11	2,030	2,030	1,998	2,000	1,500	333.33
2012-04-09	2,020	2,043	2,020	2,043	700	340.50
2012-04-06	2,049	2,049	2,049	2,049	100	341.50
2012-04-05	2,020	2,035	2,005	2,035	2,400	339.17
2012-04-04	2,050	2,060	2,035	2,035	2,400	339.17
2012-04-03	2,070	2,091	2,055	2,055	1,700	342.50
2012-04-02	2,110	2,110	2,020	2,020	1,800	336.67
2012-03-30	2,160	2,160	2,160	2,160	200	360
2012-03-29	2,189	2,189	2,156	2,160	1,600	360
2012-03-28	2,089	2,151	2,089	2,151	4,200	358.50
2012-03-27	2,050	2,070	2,050	2,070	1,400	345
2012-03-26	2,022	2,049	2,022	2,049	2,000	341.50
2012-03-23	2,000	2,022	2,000	2,022	500	337
2012-03-22	2,010	2,010	2,000	2,000	1,200	333.33
2012-03-21	2,030	2,030	2,001	2,001	700	333.50
2012-03-19	2,001	2,001	2,000	2,000	1,800	333.33
2012-03-16	2,030	2,040	2,000	2,000	300	333.33
2012-03-15	2,000	2,030	2,000	2,030	300	338.33
2012-03-14	2,002	2,030	2,002	2,005	1,000	334.17
2012-03-13	2,045	2,045	2,000	2,000	1,000	333.33
2012-03-12	1,970	2,030	1,966	2,010	4,400	335
2012-03-09	1,987	1,987	1,985	1,985	800	330.83
2012-03-08	1,956	1,987	1,956	1,987	400	331.17
2012-03-07	1,950	1,955	1,950	1,955	1,300	325.83
2012-03-06	1,950	1,950	1,950	1,950	1,100	325
2012-03-05	1,950	1,953	1,950	1,950	3,100	325
2012-03-02	1,955	1,955	1,950	1,950	1,100	325
2012-03-01	1,950	1,950	1,950	1,950	6,200	325
2012-02-29	1,950	1,955	1,950	1,950	2,900	325
2012-02-28	1,950	1,954	1,945	1,950	12,100	325
2012-02-27	1,954	1,955	1,950	1,950	3,400	325
2012-02-24	1,970	1,970	1,955	1,955	1,700	325.83
2012-02-23	1,949	1,970	1,939	1,970	10,000	328.33
2012-02-22	1,850	1,900	1,850	1,899	1,300	316.50
2012-02-21	1,850	1,894	1,850	1,850	16,200	308.33
2012-02-20	1,846	1,846	1,840	1,845	1,500	307.50
2012-02-17	1,820	1,820	1,800	1,820	3,300	303.33
2012-02-16	1,810	1,810	1,810	1,810	100	301.67
2012-02-15	1,800	1,819	1,800	1,810	1,800	301.67
2012-02-14	1,800	1,819	1,800	1,800	3,400	300
2012-02-13	1,750	1,790	1,750	1,790	2,400	298.33
2012-02-10	1,700	1,792	1,700	1,750	7,100	291.67
2012-02-09	1,686	1,690	1,681	1,685	1,400	280.83
2012-02-08	1,660	1,685	1,660	1,684	4,100	280.67
2012-02-07	1,651	1,660	1,651	1,659	900	276.50
2012-02-06	1,640	1,650	1,630	1,645	1,700	274.17
2012-02-03	1,630	1,630	1,615	1,624	1,100	270.67
2012-02-02	1,640	1,640	1,630	1,630	400	271.67
2012-02-01	1,630	1,630	1,630	1,630	500	271.67
2012-01-31	1,634	1,634	1,630	1,630	600	271.67
2012-01-30	1,635	1,635	1,635	1,635	100	272.50
2012-01-27	1,640	1,640	1,611	1,612	1,000	268.67
2012-01-26	1,640	1,649	1,640	1,649	2,000	274.83
2012-01-25	1,634	1,643	1,634	1,643	2,500	273.83
2012-01-24	1,620	1,620	1,612	1,612	400	268.67
2012-01-23	1,620	1,633	1,601	1,620	2,200	270
2012-01-20	1,575	1,600	1,575	1,600	1,200	266.67
2012-01-19	1,566	1,573	1,566	1,570	500	261.67
2012-01-18	1,584	1,584	1,584	1,584	400	264
2012-01-17	1,560	1,560	1,560	1,560	200	260
2012-01-16	1,590	1,590	1,551	1,551	4,200	258.50
2012-01-13	1,639	1,639	1,592	1,593	2,900	265.50
2012-01-12	1,650	1,650	1,572	1,602	4,400	267
2012-01-11	1,650	1,650	1,650	1,650	2,500	275
2012-01-10	1,682	1,682	1,682	1,682	2,500	280.33
2012-01-06	1,580	1,580	1,566	1,566	200	261
2012-01-05	1,600	1,600	1,561	1,580	1,200	263.33
2012-01-04	1,570	1,600	1,570	1,600	1,200	266.67

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 [2012年度]

2185 (株)シイエム・シイの時系列データ [2012年度]