2185 (株)シイエム・シイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,975	3,020	2,970	3,010	2,500	501.67
2014-12-29	2,998	2,998	2,962	2,975	2,200	495.83
2014-12-26	2,957	2,964	2,957	2,957	1,100	492.83
2014-12-25	2,907	2,957	2,907	2,957	800	492.83
2014-12-24	2,916	2,916	2,902	2,905	1,100	484.17
2014-12-22	2,902	2,919	2,902	2,919	200	486.50
2014-12-19	2,872	2,946	2,871	2,945	2,300	490.83
2014-12-18	2,835	2,870	2,788	2,870	1,800	478.33
2014-12-17	2,800	2,809	2,747	2,755	11,100	459.17
2014-12-16	2,899	2,900	2,825	2,825	3,500	470.83
2014-12-15	2,910	2,940	2,875	2,875	4,200	479.17
2014-12-12	2,967	2,968	2,901	2,906	9,000	484.33
2014-12-11	3,005	3,010	2,901	3,000	5,400	500
2014-12-10	3,015	3,060	2,990	3,005	3,200	500.83
2014-12-09	3,100	3,100	3,000	3,090	3,800	515
2014-12-08	3,070	3,100	3,070	3,090	3,000	515
2014-12-05	3,065	3,080	3,055	3,055	2,100	509.17
2014-12-04	3,090	3,090	3,065	3,065	1,400	510.83
2014-12-03	3,100	3,150	3,075	3,090	2,300	515
2014-12-02	3,020	3,070	3,020	3,070	2,400	511.67
2014-12-01	2,970	3,040	2,970	3,040	4,600	506.67
2014-11-28	2,938	2,970	2,938	2,970	1,600	495
2014-11-27	2,985	2,985	2,950	2,950	1,900	491.67
2014-11-26	2,950	2,985	2,920	2,985	2,500	497.50
2014-11-25	2,965	2,965	2,946	2,946	300	491
2014-11-21	2,916	2,955	2,916	2,955	500	492.50
2014-11-20	2,910	2,925	2,910	2,925	400	487.50
2014-11-19	2,905	2,910	2,905	2,907	700	484.50
2014-11-18	2,919	2,930	2,900	2,930	1,800	488.33
2014-11-17	2,947	2,947	2,900	2,900	2,100	483.33
2014-11-14	2,950	2,951	2,925	2,937	3,500	489.50
2014-11-13	2,999	2,999	2,991	2,991	300	498.50
2014-11-12	3,045	3,045	2,988	2,988	2,000	498
2014-11-11	3,040	3,060	3,040	3,045	1,800	507.50
2014-11-10	2,965	3,015	2,949	3,015	1,800	502.50
2014-11-07	2,910	2,920	2,900	2,920	700	486.67
2014-11-06	2,940	2,940	2,901	2,901	300	483.50
2014-11-05	2,881	2,890	2,880	2,890	900	481.67
2014-11-04	2,948	2,965	2,812	2,890	5,700	481.67
2014-10-31	2,885	2,906	2,875	2,898	700	483
2014-10-30	2,842	2,862	2,842	2,860	500	476.67
2014-10-29	2,860	2,873	2,824	2,873	600	478.83
2014-10-28	2,840	2,880	2,840	2,880	400	480
2014-10-27	2,879	2,879	2,861	2,872	1,100	478.67
2014-10-24	2,793	2,800	2,793	2,795	600	465.83
2014-10-23	2,820	2,820	2,772	2,772	400	462
2014-10-22	2,817	2,817	2,815	2,815	3,300	469.17
2014-10-21	2,769	2,818	2,769	2,817	600	469.50
2014-10-20	2,858	2,858	2,723	2,818	2,500	469.67
2014-10-17	2,717	2,717	2,640	2,660	3,100	443.33
2014-10-16	2,700	2,700	2,612	2,694	6,000	449
2014-10-15	2,725	2,738	2,725	2,735	1,300	455.83
2014-10-14	2,775	2,775	2,675	2,717	2,000	452.83
2014-10-10	2,812	2,850	2,812	2,825	1,700	470.83
2014-10-09	2,890	2,890	2,890	2,890	300	481.67
2014-10-08	2,890	2,890	2,801	2,890	1,700	481.67
2014-10-07	2,930	2,940	2,890	2,890	3,100	481.67
2014-10-06	2,940	2,975	2,940	2,940	2,100	490
2014-10-03	2,885	2,899	2,880	2,895	4,000	482.50
2014-10-02	2,965	2,965	2,882	2,882	3,200	480.33
2014-10-01	3,000	3,050	2,975	2,990	3,300	498.33
2014-09-30	3,190	3,190	3,090	3,105	1,700	517.50
2014-09-29	3,245	3,245	3,200	3,200	1,200	533.33
2014-09-26	3,210	3,210	3,150	3,185	3,100	530.83
2014-09-25	3,255	3,280	3,230	3,280	3,000	546.67
2014-09-24	3,250	3,265	3,230	3,255	3,200	542.50
2014-09-22	3,290	3,290	3,270	3,270	1,500	545
2014-09-19	3,270	3,275	3,240	3,240	1,000	540
2014-09-18	3,270	3,270	3,225	3,270	1,800	545
2014-09-17	3,215	3,220	3,210	3,220	700	536.67
2014-09-16	3,220	3,220	3,215	3,215	300	535.83
2014-09-12	3,240	3,240	3,200	3,230	900	538.33
2014-09-11	3,290	3,290	3,240	3,240	800	540
2014-09-10	3,200	3,205	3,190	3,200	1,400	533.33
2014-09-09	3,285	3,295	3,225	3,225	1,000	537.50
2014-09-08	3,295	3,295	3,270	3,270	600	545
2014-09-05	3,200	3,240	3,200	3,240	1,300	540
2014-09-04	3,170	3,250	3,170	3,225	2,000	537.50
2014-09-03	3,185	3,240	3,185	3,210	1,000	535
2014-09-02	3,130	3,185	3,100	3,185	1,800	530.83
2014-09-01	3,085	3,160	3,085	3,125	2,500	520.83
2014-08-28	3,150	3,170	3,120	3,170	800	528.33
2014-08-27	3,140	3,175	3,110	3,165	1,500	527.50
2014-08-26	3,115	3,120	3,060	3,110	3,100	518.33
2014-08-25	3,070	3,160	3,070	3,115	1,900	519.17
2014-08-22	3,195	3,195	3,140	3,140	1,200	523.33
2014-08-21	3,190	3,240	3,190	3,200	1,300	533.33
2014-08-20	3,105	3,175	3,105	3,175	1,000	529.17
2014-08-19	3,125	3,125	3,085	3,100	1,800	516.67
2014-08-18	3,050	3,055	3,050	3,055	1,100	509.17
2014-08-15	3,070	3,075	3,060	3,060	600	510
2014-08-14	3,040	3,070	3,015	3,070	2,000	511.67
2014-08-13	3,055	3,055	2,998	3,000	700	500
2014-08-12	3,010	3,030	2,960	3,030	2,700	505
2014-08-11	3,030	3,030	2,995	3,000	1,600	500
2014-08-08	3,005	3,020	2,946	2,985	2,000	497.50
2014-08-07	2,972	2,982	2,953	2,955	1,400	492.50
2014-08-06	3,040	3,040	2,946	2,953	4,300	492.17
2014-08-05	3,100	3,160	3,020	3,040	3,700	506.67
2014-08-04	3,155	3,155	3,040	3,080	8,300	513.33
2014-08-01	3,155	3,185	3,060	3,130	6,000	521.67
2014-07-31	3,350	3,350	3,100	3,190	16,300	531.67
2014-07-30	3,210	3,320	3,200	3,320	5,900	553.33
2014-07-29	3,510	3,510	3,280	3,280	9,200	546.67
2014-07-28	3,420	3,595	3,420	3,545	10,000	590.83
2014-07-25	3,395	3,485	3,395	3,450	11,400	575
2014-07-24	3,250	3,445	3,245	3,330	17,000	555
2014-07-23	3,180	3,270	3,180	3,250	8,000	541.67
2014-07-22	3,190	3,245	3,060	3,140	10,100	523.33
2014-07-18	3,100	3,280	3,090	3,200	8,200	533.33
2014-07-17	2,970	3,250	2,970	3,200	13,100	533.33
2014-07-16	2,985	3,000	2,962	2,962	5,300	493.67
2014-07-15	2,900	3,050	2,900	3,000	6,600	500
2014-07-14	2,870	2,900	2,855	2,900	2,100	483.33
2014-07-11	2,850	2,950	2,850	2,870	600	478.33
2014-07-10	2,833	3,000	2,833	2,872	7,200	478.67
2014-07-09	2,931	2,931	2,832	2,850	4,700	475
2014-07-08	2,980	3,010	2,930	2,955	22,100	492.50
2014-07-07	2,769	2,875	2,769	2,874	9,500	479
2014-07-04	2,750	2,777	2,734	2,777	5,900	462.83
2014-07-03	2,693	2,706	2,690	2,706	3,700	451
2014-07-02	2,680	2,688	2,675	2,688	2,400	448
2014-07-01	2,623	2,670	2,623	2,669	2,700	444.83
2014-06-30	2,619	2,630	2,601	2,620	2,700	436.67
2014-06-27	2,670	2,670	2,614	2,614	3,200	435.67
2014-06-26	2,670	2,670	2,670	2,670	400	445
2014-06-25	2,660	2,660	2,626	2,626	400	437.67
2014-06-24	2,614	2,665	2,590	2,665	2,400	444.17
2014-06-23	2,656	2,700	2,630	2,640	4,400	440
2014-06-20	2,671	2,683	2,636	2,655	3,800	442.50
2014-06-19	2,660	2,695	2,660	2,695	700	449.17
2014-06-18	2,695	2,698	2,665	2,677	3,500	446.17
2014-06-17	2,666	2,666	2,665	2,665	1,500	444.17
2014-06-16	2,674	2,677	2,670	2,670	700	445
2014-06-13	2,638	2,658	2,637	2,658	2,500	443
2014-06-12	2,638	2,638	2,600	2,638	1,400	439.67
2014-06-11	2,620	2,645	2,615	2,638	2,100	439.67
2014-06-10	2,641	2,641	2,638	2,638	300	439.67
2014-06-09	2,620	2,639	2,611	2,632	2,000	438.67
2014-06-06	2,636	2,640	2,610	2,628	1,800	438
2014-06-05	2,639	2,643	2,620	2,630	1,300	438.33
2014-06-04	2,600	2,640	2,600	2,635	1,700	439.17
2014-06-03	2,561	2,606	2,561	2,600	5,800	433.33
2014-06-02	2,533	2,581	2,531	2,560	1,800	426.67
2014-05-30	2,502	2,525	2,500	2,510	1,800	418.33
2014-05-29	2,501	2,507	2,500	2,500	1,400	416.67
2014-05-28	2,512	2,525	2,504	2,518	2,700	419.67
2014-05-27	2,546	2,546	2,512	2,512	2,800	418.67
2014-05-26	2,472	2,480	2,472	2,480	1,500	413.33
2014-05-23	2,460	2,483	2,460	2,470	1,800	411.67
2014-05-22	2,448	2,460	2,446	2,460	2,000	410
2014-05-21	2,400	2,449	2,399	2,448	2,100	408
2014-05-20	2,465	2,465	2,405	2,459	3,300	409.83
2014-05-19	2,465	2,482	2,465	2,466	2,700	411
2014-05-16	2,455	2,461	2,450	2,460	2,100	410
2014-05-15	2,460	2,460	2,450	2,455	1,200	409.17
2014-05-14	2,460	2,460	2,440	2,456	1,200	409.33
2014-05-13	2,406	2,465	2,406	2,440	4,800	406.67
2014-05-12	2,423	2,555	2,402	2,406	14,400	401
2014-05-09	2,301	2,353	2,301	2,335	1,800	389.17
2014-05-08	2,400	2,400	2,325	2,351	3,900	391.83
2014-05-07	2,390	2,390	2,247	2,350	1,700	391.67
2014-05-02	2,390	2,439	2,379	2,390	700	398.33
2014-05-01	2,380	2,440	2,380	2,440	1,800	406.67
2014-04-30	2,450	2,450	2,425	2,425	300	404.17
2014-04-28	2,401	2,401	2,400	2,400	300	400
2014-04-25	2,446	2,446	2,415	2,415	1,800	402.50
2014-04-24	2,432	2,432	2,432	2,432	100	405.33
2014-04-23	2,430	2,430	2,420	2,430	400	405
2014-04-22	2,432	2,448	2,416	2,429	1,300	404.83
2014-04-21	2,400	2,431	2,400	2,431	1,000	405.17
2014-04-18	2,400	2,434	2,400	2,432	1,300	405.33
2014-04-17	2,397	2,397	2,390	2,390	600	398.33
2014-04-16	2,395	2,398	2,378	2,398	600	399.67
2014-04-15	2,371	2,396	2,365	2,391	1,200	398.50
2014-04-14	2,419	2,419	2,370	2,371	2,300	395.17
2014-04-11	2,390	2,428	2,378	2,419	800	403.17
2014-04-10	2,410	2,430	2,391	2,410	2,000	401.67
2014-04-09	2,433	2,438	2,410	2,412	2,500	402
2014-04-07	2,452	2,502	2,436	2,484	600	414
2014-04-04	2,500	2,500	2,500	2,500	100	416.67
2014-04-03	2,500	2,500	2,455	2,455	300	409.17
2014-04-02	2,500	2,500	2,480	2,480	500	413.33
2014-04-01	2,460	2,460	2,450	2,450	700	408.33
2014-03-31	2,400	2,451	2,400	2,440	400	406.67
2014-03-28	2,450	2,450	2,450	2,450	100	408.33
2014-03-27	2,382	2,430	2,345	2,430	1,800	405
2014-03-26	2,331	2,332	2,331	2,332	1,200	388.67
2014-03-25	2,338	2,352	2,330	2,331	3,000	388.50
2014-03-24	2,345	2,352	2,345	2,352	300	392
2014-03-20	2,357	2,357	2,307	2,357	700	392.83
2014-03-19	2,374	2,380	2,365	2,365	800	394.17
2014-03-18	2,430	2,450	2,362	2,364	1,300	394
2014-03-17	2,410	2,411	2,330	2,330	3,400	388.33
2014-03-14	2,432	2,435	2,384	2,435	1,800	405.83
2014-03-13	2,440	2,450	2,440	2,443	600	407.17
2014-03-12	2,432	2,442	2,432	2,441	500	406.83
2014-03-11	2,476	2,476	2,470	2,470	600	411.67
2014-03-10	2,497	2,497	2,476	2,476	200	412.67
2014-03-07	2,460	2,500	2,460	2,467	2,700	411.17
2014-03-06	2,499	2,500	2,449	2,500	500	416.67
2014-03-05	2,588	2,588	2,462	2,462	1,800	410.33
2014-03-04	2,440	2,500	2,430	2,450	900	408.33
2014-03-03	2,432	2,479	2,430	2,435	700	405.83
2014-02-28	2,496	2,496	2,482	2,482	800	413.67
2014-02-27	2,548	2,548	2,545	2,545	1,200	424.17
2014-02-26	2,470	2,500	2,470	2,500	800	416.67
2014-02-25	2,460	2,499	2,460	2,470	600	411.67
2014-02-24	2,431	2,443	2,431	2,431	2,000	405.17
2014-02-21	2,431	2,436	2,425	2,425	1,200	404.17
2014-02-20	2,442	2,443	2,421	2,421	1,200	403.50
2014-02-19	2,465	2,470	2,451	2,451	1,400	408.50
2014-02-18	2,498	2,500	2,490	2,500	700	416.67
2014-02-17	2,460	2,465	2,433	2,465	1,200	410.83
2014-02-14	2,512	2,513	2,449	2,452	1,600	408.67
2014-02-13	2,544	2,569	2,520	2,530	1,700	421.67
2014-02-12	2,550	2,550	2,538	2,538	2,500	423
2014-02-10	2,570	2,599	2,522	2,533	2,400	422.17
2014-02-07	2,567	2,578	2,510	2,520	1,300	420
2014-02-06	2,431	2,490	2,431	2,490	1,000	415
2014-02-05	2,500	2,500	2,360	2,405	2,600	400.83
2014-02-04	2,402	2,500	2,355	2,427	4,500	404.50
2014-02-03	2,648	2,660	2,513	2,529	8,200	421.50
2014-01-31	2,572	2,632	2,570	2,570	5,400	428.33
2014-01-30	2,588	2,591	2,555	2,570	3,300	428.33
2014-01-29	2,620	2,678	2,619	2,635	3,000	439.17
2014-01-28	2,620	2,669	2,599	2,622	2,800	437
2014-01-27	2,698	2,704	2,654	2,670	5,900	445
2014-01-24	2,812	2,817	2,750	2,817	2,800	469.50
2014-01-23	2,900	2,900	2,800	2,831	7,100	471.83
2014-01-22	2,930	2,930	2,898	2,900	2,400	483.33
2014-01-21	2,900	2,925	2,853	2,920	3,200	486.67
2014-01-20	2,948	2,948	2,851	2,901	8,100	483.50
2014-01-17	2,700	2,989	2,690	2,848	15,100	474.67
2014-01-16	2,650	2,655	2,642	2,650	4,100	441.67
2014-01-15	2,640	2,640	2,630	2,637	1,500	439.50
2014-01-14	2,675	2,675	2,640	2,640	3,800	440
2014-01-10	2,625	2,630	2,620	2,625	2,600	437.50
2014-01-09	2,627	2,634	2,625	2,625	1,400	437.50
2014-01-08	2,610	2,631	2,602	2,626	1,800	437.67
2014-01-07	2,608	2,612	2,605	2,608	1,300	434.67
2014-01-06	2,624	2,666	2,602	2,608	5,800	434.67

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 [2014年度]

2185 (株)シイエム・シイの時系列データ [2014年度]