2185 (株)シイエム・シイの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,619	2,674	2,612	2,674	4,500	445.67
2013-12-27	2,674	2,674	2,606	2,610	3,100	435
2013-12-26	2,515	2,624	2,515	2,624	4,200	437.33
2013-12-25	2,495	2,500	2,480	2,481	5,800	413.50
2013-12-24	2,500	2,510	2,481	2,495	21,600	415.83
2013-12-20	2,430	2,525	2,430	2,523	6,000	420.50
2013-12-19	2,454	2,458	2,427	2,430	7,100	405
2013-12-18	2,450	2,480	2,426	2,454	9,000	409
2013-12-17	2,490	2,500	2,434	2,499	6,700	416.50
2013-12-16	2,564	2,570	2,420	2,495	10,200	415.83
2013-12-13	2,532	2,565	2,530	2,564	2,200	427.33
2013-12-12	2,552	2,552	2,485	2,510	5,700	418.33
2013-12-11	2,607	2,630	2,565	2,570	9,800	428.33
2013-12-10	2,580	2,690	2,580	2,594	22,800	432.33
2013-12-09	2,470	2,568	2,453	2,568	16,300	428
2013-12-06	2,390	2,449	2,355	2,449	5,600	408.17
2013-12-05	2,351	2,388	2,351	2,387	900	397.83
2013-12-04	2,350	2,360	2,350	2,350	1,200	391.67
2013-12-03	2,390	2,400	2,352	2,400	4,800	400
2013-12-02	2,330	2,397	2,330	2,379	3,500	396.50
2013-11-29	2,370	2,370	2,306	2,318	11,200	386.33
2013-11-28	2,420	2,425	2,390	2,395	2,900	399.17
2013-11-27	2,500	2,500	2,400	2,415	5,400	402.50
2013-11-26	2,552	2,552	2,373	2,535	13,200	422.50
2013-11-25	2,447	2,580	2,447	2,552	16,400	425.33
2013-11-22	2,400	2,500	2,400	2,410	22,200	401.67
2013-11-21	2,325	2,340	2,303	2,340	8,900	390
2013-11-20	2,234	2,350	2,234	2,324	13,900	387.33
2013-11-19	2,240	2,250	2,210	2,234	7,000	372.33
2013-11-18	2,225	2,247	2,200	2,220	10,600	370
2013-11-15	2,210	2,241	2,210	2,210	5,100	368.33
2013-11-14	2,241	2,259	2,200	2,201	9,100	366.83
2013-11-13	2,294	2,294	2,235	2,250	9,100	375
2013-11-12	2,240	2,400	2,221	2,299	59,000	383.17
2013-11-11	2,290	2,290	2,290	2,290	12,900	381.67
2013-11-08	1,841	1,890	1,841	1,890	400	315
2013-11-07	1,851	1,853	1,851	1,853	1,500	308.83
2013-11-06	1,880	1,900	1,845	1,849	3,200	308.17
2013-11-05	1,850	1,850	1,840	1,840	400	306.67
2013-11-01	1,853	1,855	1,840	1,850	2,500	308.33
2013-10-30	1,867	1,869	1,865	1,869	1,400	311.50
2013-10-29	1,848	1,855	1,848	1,855	1,600	309.17
2013-10-28	1,868	1,868	1,857	1,857	1,900	309.50
2013-10-25	1,850	1,867	1,850	1,850	1,500	308.33
2013-10-24	1,820	1,848	1,820	1,840	700	306.67
2013-10-23	1,850	1,850	1,807	1,820	3,200	303.33
2013-10-22	1,836	1,850	1,836	1,850	2,400	308.33
2013-10-21	1,831	1,850	1,820	1,825	3,000	304.17
2013-10-18	1,876	1,876	1,810	1,813	1,900	302.17
2013-10-15	1,841	1,850	1,840	1,849	2,800	308.17
2013-10-11	1,850	1,855	1,850	1,850	1,200	308.33
2013-10-09	1,820	1,820	1,820	1,820	1,000	303.33
2013-10-08	1,845	1,845	1,820	1,821	1,400	303.50
2013-10-07	1,850	1,850	1,845	1,845	1,400	307.50
2013-10-04	1,867	1,868	1,847	1,847	1,800	307.83
2013-10-03	1,900	1,900	1,875	1,875	700	312.50
2013-10-02	1,870	1,909	1,870	1,909	600	318.17
2013-10-01	1,889	1,900	1,871	1,871	1,100	311.83
2013-09-30	1,900	1,919	1,900	1,918	600	319.67
2013-09-27	1,905	1,935	1,881	1,900	1,300	316.67
2013-09-26	1,905	1,940	1,878	1,905	6,000	317.50
2013-09-25	2,011	2,014	2,000	2,012	7,000	335.33
2013-09-24	1,980	2,014	1,979	2,000	6,100	333.33
2013-09-20	1,930	1,999	1,930	1,999	6,500	333.17
2013-09-19	1,925	1,966	1,925	1,966	9,600	327.67
2013-09-18	1,940	1,945	1,920	1,922	2,100	320.33
2013-09-17	1,930	1,937	1,900	1,928	5,200	321.33
2013-09-13	1,890	1,910	1,890	1,910	1,200	318.33
2013-09-12	1,888	1,888	1,888	1,888	200	314.67
2013-09-11	1,927	1,927	1,879	1,883	500	313.83
2013-09-10	1,897	1,900	1,886	1,900	3,000	316.67
2013-09-09	1,869	1,870	1,869	1,870	1,600	311.67
2013-09-06	1,860	1,860	1,855	1,860	1,300	310
2013-09-05	1,865	1,869	1,863	1,869	700	311.50
2013-09-04	1,850	1,850	1,850	1,850	200	308.33
2013-09-03	1,838	1,852	1,820	1,835	2,300	305.83
2013-09-02	1,840	1,840	1,840	1,840	100	306.67
2013-08-30	1,820	1,830	1,820	1,830	800	305
2013-08-29	1,840	1,849	1,831	1,831	1,000	305.17
2013-08-28	1,843	1,844	1,826	1,844	2,000	307.33
2013-08-27	1,848	1,848	1,835	1,835	300	305.83
2013-08-26	1,836	1,836	1,836	1,836	1,400	306
2013-08-23	1,809	1,837	1,809	1,836	1,200	306
2013-08-22	1,858	1,858	1,821	1,821	700	303.50
2013-08-21	1,839	1,839	1,821	1,821	1,200	303.50
2013-08-20	1,890	1,890	1,832	1,836	1,900	306
2013-08-19	1,845	1,845	1,832	1,832	900	305.33
2013-08-16	1,919	1,919	1,842	1,845	700	307.50
2013-08-14	1,884	1,920	1,884	1,920	300	320
2013-08-13	1,840	1,902	1,840	1,844	2,200	307.33
2013-08-12	1,840	1,840	1,840	1,840	300	306.67
2013-08-09	1,858	1,858	1,840	1,840	1,400	306.67
2013-08-08	1,862	1,862	1,861	1,861	500	310.17
2013-08-07	1,870	1,870	1,868	1,868	600	311.33
2013-08-06	1,897	1,897	1,871	1,871	600	311.83
2013-08-05	1,872	1,872	1,871	1,871	700	311.83
2013-08-02	1,870	1,885	1,860	1,885	1,000	314.17
2013-07-30	1,863	1,870	1,863	1,870	300	311.67
2013-07-29	1,876	1,876	1,822	1,823	3,800	303.83
2013-07-26	1,920	1,920	1,901	1,901	1,500	316.83
2013-07-25	1,900	1,910	1,900	1,910	800	318.33
2013-07-24	1,895	1,910	1,887	1,909	900	318.17
2013-07-23	1,885	1,895	1,885	1,895	600	315.83
2013-07-22	1,933	1,933	1,880	1,890	1,200	315
2013-07-19	1,975	1,975	1,895	1,934	2,600	322.33
2013-07-18	1,938	1,970	1,938	1,970	1,000	328.33
2013-07-17	1,886	1,886	1,886	1,886	400	314.33
2013-07-16	1,900	2,020	1,880	1,886	5,000	314.33
2013-07-12	1,890	1,900	1,890	1,900	600	316.67
2013-07-11	1,900	1,900	1,870	1,870	600	311.67
2013-07-10	1,914	1,914	1,900	1,900	2,700	316.67
2013-07-09	1,904	1,904	1,901	1,901	800	316.83
2013-07-08	1,906	1,920	1,903	1,903	1,300	317.17
2013-07-05	1,920	1,920	1,901	1,902	1,100	317
2013-07-04	1,920	1,925	1,920	1,925	7,600	320.83
2013-07-03	1,918	1,918	1,885	1,912	10,200	318.67
2013-07-02	1,855	1,888	1,855	1,862	1,900	310.33
2013-07-01	1,830	1,840	1,830	1,840	2,200	306.67
2013-06-28	1,820	1,820	1,814	1,814	400	302.33
2013-06-27	1,800	1,821	1,798	1,821	300	303.50
2013-06-26	1,815	1,815	1,815	1,815	1,400	302.50
2013-06-25	1,837	1,837	1,808	1,815	400	302.50
2013-06-24	1,808	1,829	1,808	1,829	1,800	304.83
2013-06-21	1,805	1,805	1,800	1,800	2,900	300
2013-06-20	1,802	1,840	1,802	1,840	600	306.67
2013-06-19	1,906	1,906	1,881	1,899	1,800	316.50
2013-06-18	1,885	1,891	1,885	1,891	1,100	315.17
2013-06-17	1,773	1,825	1,773	1,825	400	304.17
2013-06-14	1,796	1,800	1,777	1,777	1,200	296.17
2013-06-13	1,745	1,789	1,745	1,789	3,500	298.17
2013-06-12	1,752	1,752	1,750	1,752	900	292
2013-06-11	1,745	1,770	1,716	1,731	3,000	288.50
2013-06-10	1,730	1,789	1,715	1,766	3,400	294.33
2013-06-07	1,751	1,751	1,700	1,700	11,600	283.33
2013-06-06	1,802	1,832	1,798	1,798	5,100	299.67
2013-06-05	1,871	1,872	1,835	1,835	3,400	305.83
2013-06-04	1,857	1,900	1,850	1,900	5,300	316.67
2013-06-03	1,939	1,976	1,900	1,900	2,800	316.67
2013-05-31	1,952	1,979	1,951	1,952	1,100	325.33
2013-05-30	1,971	1,985	1,971	1,971	5,400	328.50
2013-05-29	1,995	1,995	1,970	1,970	1,700	328.33
2013-05-28	1,985	1,988	1,951	1,988	2,500	331.33
2013-05-27	2,073	2,073	1,982	1,987	1,800	331.17
2013-05-24	2,060	2,089	2,000	2,089	4,500	348.17
2013-05-23	2,130	2,130	2,060	2,060	4,100	343.33
2013-05-22	2,106	2,140	2,102	2,102	3,300	350.33
2013-05-21	2,132	2,140	2,132	2,136	1,100	356
2013-05-20	2,090	2,136	2,090	2,135	4,700	355.83
2013-05-17	2,051	2,080	2,050	2,080	2,000	346.67
2013-05-16	2,099	2,100	2,050	2,070	3,200	345
2013-05-15	2,120	2,120	2,100	2,100	7,600	350
2013-05-14	2,118	2,128	2,107	2,110	3,500	351.67
2013-05-13	2,092	2,140	2,092	2,101	5,000	350.17
2013-05-10	2,068	2,105	2,068	2,090	4,600	348.33
2013-05-09	2,000	2,125	1,998	2,067	27,000	344.50
2013-05-08	2,340	2,340	2,288	2,288	6,000	381.33
2013-05-07	2,320	2,338	2,300	2,300	6,000	383.33
2013-05-02	2,290	2,300	2,256	2,300	2,200	383.33
2013-05-01	2,269	2,310	2,251	2,310	1,700	385
2013-04-30	2,265	2,320	2,263	2,280	1,800	380
2013-04-26	2,273	2,331	2,262	2,264	4,200	377.33
2013-04-25	2,253	2,285	2,253	2,269	2,700	378.17
2013-04-24	2,202	2,260	2,202	2,260	2,700	376.67
2013-04-23	2,200	2,260	2,184	2,186	4,400	364.33
2013-04-22	2,195	2,200	2,142	2,190	1,800	365
2013-04-19	2,140	2,160	2,140	2,141	1,300	356.83
2013-04-18	2,170	2,181	2,142	2,150	2,400	358.33
2013-04-17	2,176	2,176	2,176	2,176	1,200	362.67
2013-04-16	2,110	2,165	2,110	2,165	1,700	360.83
2013-04-15	2,228	2,228	2,153	2,194	1,500	365.67
2013-04-12	2,200	2,220	2,147	2,193	5,200	365.50
2013-04-11	2,160	2,200	2,120	2,200	4,500	366.67
2013-04-10	2,100	2,125	2,100	2,125	1,800	354.17
2013-04-09	2,085	2,120	2,082	2,120	3,900	353.33
2013-04-08	2,085	2,100	2,070	2,070	2,300	345
2013-04-05	2,032	2,068	2,028	2,067	2,000	344.50
2013-04-04	2,069	2,069	2,010	2,010	600	335
2013-04-03	2,021	2,050	2,020	2,020	1,000	336.67
2013-04-02	1,963	1,988	1,923	1,975	2,700	329.17
2013-04-01	2,060	2,060	2,000	2,000	3,500	333.33
2013-03-29	2,100	2,100	2,060	2,080	2,500	346.67
2013-03-28	2,166	2,169	2,061	2,062	5,900	343.67
2013-03-27	2,051	2,118	2,051	2,116	1,800	352.67
2013-03-26	2,070	2,070	2,060	2,065	3,300	344.17
2013-03-25	2,036	2,089	2,012	2,070	6,700	345
2013-03-22	2,010	2,033	2,010	2,033	1,900	338.83
2013-03-21	2,010	2,040	2,010	2,011	3,500	335.17
2013-03-19	1,990	2,020	1,990	1,990	2,900	331.67
2013-03-18	1,997	2,000	1,947	1,980	5,100	330
2013-03-15	1,900	1,938	1,900	1,938	3,700	323
2013-03-14	1,940	1,950	1,900	1,900	3,100	316.67
2013-03-13	1,900	1,925	1,897	1,910	1,600	318.33
2013-03-12	1,898	1,919	1,898	1,919	900	319.83
2013-03-11	1,901	1,929	1,897	1,897	2,300	316.17
2013-03-08	1,913	1,918	1,861	1,889	2,700	314.83
2013-03-07	1,919	1,920	1,918	1,918	500	319.67
2013-03-06	1,930	1,930	1,902	1,920	2,200	320
2013-03-05	1,940	1,940	1,900	1,902	2,000	317
2013-03-04	1,939	1,946	1,881	1,946	2,100	324.33
2013-03-01	1,950	1,950	1,944	1,944	1,700	324
2013-02-28	1,870	1,920	1,870	1,900	2,700	316.67
2013-02-27	1,808	1,870	1,808	1,870	1,400	311.67
2013-02-26	1,837	1,837	1,802	1,830	3,000	305
2013-02-25	1,806	1,839	1,805	1,839	9,900	306.50
2013-02-22	1,785	1,790	1,780	1,790	1,100	298.33
2013-02-21	1,770	1,790	1,770	1,785	2,100	297.50
2013-02-20	1,750	1,779	1,750	1,775	900	295.83
2013-02-19	1,763	1,763	1,758	1,760	1,700	293.33
2013-02-18	1,740	1,755	1,730	1,730	1,800	288.33
2013-02-15	1,760	1,760	1,740	1,740	1,800	290
2013-02-14	1,755	1,789	1,755	1,755	1,300	292.50
2013-02-13	1,781	1,781	1,752	1,775	4,000	295.83
2013-02-12	1,800	1,830	1,782	1,782	3,300	297
2013-02-08	1,750	1,843	1,750	1,800	19,600	300
2013-02-07	1,960	2,000	1,960	2,000	4,000	333.33
2013-02-06	1,960	2,000	1,951	1,980	3,300	330
2013-02-05	1,945	1,957	1,940	1,945	800	324.17
2013-02-04	1,931	1,945	1,931	1,940	2,600	323.33
2013-02-01	1,916	1,948	1,916	1,923	1,100	320.50
2013-01-31	1,925	1,970	1,915	1,931	4,300	321.83
2013-01-30	1,960	1,980	1,959	1,965	1,100	327.50
2013-01-29	1,940	1,960	1,940	1,960	2,000	326.67
2013-01-28	1,960	1,960	1,918	1,930	1,100	321.67
2013-01-25	1,920	1,930	1,910	1,920	2,300	320
2013-01-24	1,970	1,970	1,910	1,910	1,500	318.33
2013-01-23	1,970	2,005	1,970	1,970	4,500	328.33
2013-01-22	1,948	1,963	1,948	1,960	2,800	326.67
2013-01-21	1,910	1,940	1,910	1,938	1,300	323
2013-01-18	1,924	1,925	1,890	1,906	1,300	317.67
2013-01-17	1,870	1,888	1,851	1,884	5,200	314
2013-01-16	1,896	1,900	1,888	1,900	1,400	316.67
2013-01-15	1,935	1,939	1,888	1,888	2,000	314.67
2013-01-11	1,898	1,900	1,866	1,866	13,100	311
2013-01-10	1,840	1,855	1,840	1,842	4,100	307
2013-01-09	1,821	1,835	1,817	1,835	8,500	305.83
2013-01-08	1,820	1,839	1,815	1,838	1,700	306.33
2013-01-07	1,830	1,830	1,814	1,819	2,800	303.17
2013-01-04	1,810	1,850	1,800	1,800	3,000	300

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 [2013年度]

2185 (株)シイエム・シイの時系列データ [2013年度]