2185 (株)シイエム・シイの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,200	3,200	3,195	3,200	2,400	533.33
2016-12-29	3,140	3,180	3,100	3,135	2,400	522.50
2016-12-28	3,140	3,140	3,140	3,140	100	523.33
2016-12-27	3,195	3,195	3,150	3,160	2,000	526.67
2016-12-26	3,140	3,195	3,140	3,150	2,500	525
2016-12-22	3,190	3,190	3,130	3,140	2,900	523.33
2016-12-21	3,105	3,140	3,100	3,140	800	523.33
2016-12-20	3,130	3,130	3,105	3,105	1,000	517.50
2016-12-19	3,100	3,100	3,095	3,095	1,500	515.83
2016-12-16	3,080	3,100	3,080	3,100	400	516.67
2016-12-15	3,100	3,100	3,070	3,070	700	511.67
2016-12-14	3,100	3,100	3,100	3,100	200	516.67
2016-12-13	3,100	3,100	3,100	3,100	400	516.67
2016-12-12	3,100	3,100	3,100	3,100	500	516.67
2016-12-09	3,100	3,100	3,060	3,100	2,300	516.67
2016-12-08	3,100	3,100	3,050	3,100	900	516.67
2016-12-07	3,075	3,100	3,070	3,100	2,000	516.67
2016-12-06	3,090	3,090	3,055	3,075	1,300	512.50
2016-12-05	3,100	3,100	3,065	3,065	2,500	510.83
2016-12-02	3,100	3,100	3,065	3,065	1,000	510.83
2016-12-01	2,989	3,110	2,989	3,100	6,000	516.67
2016-11-30	2,960	2,998	2,960	2,982	2,200	497
2016-11-29	2,951	2,969	2,951	2,969	2,700	494.83
2016-11-28	2,949	2,951	2,923	2,951	2,200	491.83
2016-11-25	2,887	2,913	2,887	2,899	2,000	483.17
2016-11-24	2,920	2,930	2,881	2,885	1,200	480.83
2016-11-22	2,930	2,930	2,911	2,930	1,300	488.33
2016-11-21	2,940	2,940	2,930	2,930	800	488.33
2016-11-18	2,873	2,930	2,872	2,930	4,900	488.33
2016-11-17	2,840	2,870	2,827	2,870	4,700	478.33
2016-11-16	2,834	2,840	2,834	2,840	1,200	473.33
2016-11-15	2,828	2,828	2,801	2,827	800	471.17
2016-11-14	2,800	2,815	2,799	2,804	3,000	467.33
2016-11-11	2,750	2,777	2,720	2,777	1,300	462.83
2016-11-10	2,770	2,800	2,747	2,750	3,800	458.33
2016-11-09	2,778	2,779	2,670	2,720	2,300	453.33
2016-11-08	2,730	2,752	2,730	2,752	300	458.67
2016-11-07	2,729	2,729	2,700	2,725	1,200	454.17
2016-11-04	2,696	2,729	2,690	2,729	1,400	454.83
2016-11-02	2,744	2,744	2,696	2,696	800	449.33
2016-11-01	2,767	2,767	2,710	2,739	2,500	456.50
2016-10-31	2,765	2,765	2,725	2,765	500	460.83
2016-10-28	2,750	2,756	2,736	2,754	3,800	459
2016-10-27	2,747	2,748	2,746	2,748	900	458
2016-10-26	2,748	2,748	2,713	2,747	1,500	457.83
2016-10-25	2,750	2,750	2,747	2,747	200	457.83
2016-10-24	2,746	2,750	2,721	2,750	900	458.33
2016-10-21	2,745	2,755	2,700	2,719	800	453.17
2016-10-20	2,744	2,745	2,694	2,745	800	457.50
2016-10-19	2,686	2,727	2,684	2,727	800	454.50
2016-10-18	2,668	2,699	2,665	2,699	1,700	449.83
2016-10-17	2,628	2,668	2,621	2,668	2,600	444.67
2016-10-14	2,606	2,606	2,606	2,606	300	434.33
2016-10-13	2,648	2,648	2,606	2,606	800	434.33
2016-10-12	2,657	2,661	2,533	2,627	8,700	437.83
2016-10-11	2,747	2,747	2,655	2,699	1,500	449.83
2016-10-07	2,701	2,702	2,700	2,702	300	450.33
2016-10-05	2,705	2,722	2,678	2,722	1,000	453.67
2016-10-04	2,776	2,776	2,727	2,727	2,600	454.50
2016-10-03	2,796	2,796	2,753	2,753	700	458.83
2016-09-30	2,800	2,800	2,750	2,800	3,100	466.67
2016-09-29	2,759	2,800	2,759	2,800	1,100	466.67
2016-09-28	2,742	2,771	2,741	2,745	4,200	457.50
2016-09-27	2,846	2,846	2,803	2,841	2,900	473.50
2016-09-26	2,831	2,834	2,802	2,802	3,200	467
2016-09-23	2,781	2,822	2,781	2,802	3,900	467
2016-09-21	2,810	2,829	2,755	2,782	2,000	463.67
2016-09-20	2,742	2,773	2,741	2,760	900	460
2016-09-16	2,784	2,784	2,774	2,774	200	462.33
2016-09-15	2,765	2,782	2,750	2,750	900	458.33
2016-09-14	2,726	2,765	2,725	2,765	1,200	460.83
2016-09-13	2,750	2,750	2,726	2,726	1,500	454.33
2016-09-12	2,728	2,728	2,728	2,728	300	454.67
2016-09-09	2,727	2,750	2,727	2,727	1,400	454.50
2016-09-08	2,736	2,736	2,727	2,727	300	454.50
2016-09-07	2,725	2,726	2,725	2,725	800	454.17
2016-09-06	2,735	2,735	2,725	2,725	400	454.17
2016-09-05	2,721	2,736	2,721	2,736	1,100	456
2016-09-02	2,739	2,740	2,721	2,721	1,400	453.50
2016-09-01	2,741	2,741	2,725	2,739	500	456.50
2016-08-31	2,746	2,746	2,736	2,736	400	456
2016-08-30	2,746	2,748	2,736	2,748	500	458
2016-08-29	2,730	2,748	2,730	2,748	3,200	458
2016-08-26	2,747	2,748	2,732	2,744	2,300	457.33
2016-08-25	2,745	2,755	2,730	2,747	5,800	457.83
2016-08-24	2,750	2,755	2,750	2,755	400	459.17
2016-08-23	2,756	2,760	2,735	2,758	700	459.67
2016-08-22	2,766	2,766	2,758	2,758	200	459.67
2016-08-19	2,742	2,750	2,723	2,725	1,500	454.17
2016-08-18	2,759	2,770	2,741	2,769	1,500	461.50
2016-08-17	2,752	2,752	2,752	2,752	100	458.67
2016-08-16	2,759	2,759	2,759	2,759	100	459.83
2016-08-15	2,760	2,774	2,760	2,774	200	462.33
2016-08-12	2,797	2,797	2,740	2,744	3,500	457.33
2016-08-10	2,843	2,843	2,842	2,842	200	473.67
2016-08-08	2,846	2,849	2,846	2,849	500	474.83
2016-08-05	2,800	2,801	2,796	2,796	800	466
2016-08-04	2,788	2,800	2,771	2,800	500	466.67
2016-08-03	2,751	2,751	2,751	2,751	100	458.50
2016-08-02	2,825	2,825	2,799	2,799	600	466.50
2016-08-01	2,747	2,825	2,747	2,825	1,000	470.83
2016-07-29	2,796	2,796	2,755	2,790	900	465
2016-07-28	2,800	2,800	2,797	2,797	700	466.17
2016-07-27	2,850	2,850	2,799	2,805	1,300	467.50
2016-07-26	2,837	2,837	2,769	2,800	1,100	466.67
2016-07-25	2,821	2,847	2,750	2,837	2,300	472.83
2016-07-22	2,850	2,850	2,831	2,831	300	471.83
2016-07-21	2,821	2,899	2,821	2,899	2,200	483.17
2016-07-20	2,849	2,849	2,849	2,849	1,800	474.83
2016-07-19	2,770	2,790	2,770	2,790	1,000	465
2016-07-15	2,779	2,779	2,715	2,715	1,400	452.50
2016-07-14	2,707	2,749	2,707	2,749	200	458.17
2016-07-13	2,710	2,710	2,710	2,710	100	451.67
2016-07-12	2,760	2,760	2,755	2,755	500	459.17
2016-07-11	2,673	2,750	2,673	2,710	400	451.67
2016-07-08	2,622	2,673	2,622	2,673	200	445.50
2016-07-07	2,700	2,700	2,700	2,700	600	450
2016-07-06	2,800	2,800	2,722	2,734	4,100	455.67
2016-07-05	2,699	2,727	2,699	2,722	1,500	453.67
2016-07-04	2,699	2,699	2,699	2,699	1,000	449.83
2016-07-01	2,650	2,650	2,650	2,650	100	441.67
2016-06-30	2,599	2,690	2,599	2,690	700	448.33
2016-06-29	2,598	2,598	2,561	2,561	500	426.83
2016-06-28	2,572	2,572	2,522	2,568	800	428
2016-06-27	2,507	2,598	2,481	2,598	900	433
2016-06-24	2,680	2,680	2,506	2,506	2,600	417.67
2016-06-23	2,656	2,656	2,630	2,630	1,100	438.33
2016-06-22	2,659	2,660	2,650	2,650	600	441.67
2016-06-21	2,643	2,699	2,636	2,699	1,000	449.83
2016-06-20	2,700	2,700	2,646	2,646	1,200	441
2016-06-17	2,608	2,660	2,608	2,619	1,100	436.50
2016-06-16	2,660	2,665	2,603	2,603	3,000	433.83
2016-06-15	2,633	2,688	2,633	2,659	1,500	443.17
2016-06-14	2,661	2,695	2,645	2,676	2,300	446
2016-06-13	2,750	2,758	2,652	2,653	3,900	442.17
2016-06-10	2,710	2,710	2,683	2,710	1,100	451.67
2016-06-09	2,724	2,724	2,685	2,685	200	447.50
2016-06-08	2,726	2,729	2,705	2,705	1,000	450.83
2016-06-07	2,729	2,729	2,728	2,728	500	454.67
2016-06-06	2,679	2,720	2,670	2,720	1,500	453.33
2016-06-03	2,681	2,682	2,679	2,679	1,100	446.50
2016-06-02	2,714	2,714	2,679	2,680	700	446.67
2016-06-01	2,670	2,717	2,670	2,714	500	452.33
2016-05-31	2,728	2,728	2,700	2,718	700	453
2016-05-30	2,648	2,730	2,648	2,711	300	451.83
2016-05-27	2,600	2,610	2,600	2,610	1,100	435
2016-05-26	2,589	2,590	2,589	2,590	500	431.67
2016-05-25	2,550	2,568	2,542	2,542	3,600	423.67
2016-05-24	2,590	2,590	2,533	2,539	6,000	423.17
2016-05-23	2,600	2,609	2,595	2,600	900	433.33
2016-05-20	2,540	2,570	2,540	2,570	1,800	428.33
2016-05-19	2,495	2,569	2,495	2,540	800	423.33
2016-05-18	2,594	2,594	2,500	2,500	1,600	416.67
2016-05-17	2,579	2,579	2,525	2,525	1,700	420.83
2016-05-16	2,500	2,585	2,500	2,585	800	430.83
2016-05-13	2,433	2,480	2,432	2,480	1,200	413.33
2016-05-12	2,433	2,433	2,432	2,432	300	405.33
2016-05-11	2,435	2,435	2,432	2,432	600	405.33
2016-05-10	2,444	2,446	2,432	2,433	1,500	405.50
2016-05-09	2,442	2,460	2,442	2,446	2,200	407.67
2016-05-06	2,442	2,500	2,442	2,500	400	416.67
2016-05-02	2,500	2,505	2,433	2,442	2,600	407
2016-04-28	2,520	2,529	2,520	2,520	300	420
2016-04-27	2,521	2,540	2,520	2,520	500	420
2016-04-26	2,534	2,535	2,530	2,530	2,200	421.67
2016-04-25	2,531	2,534	2,531	2,534	500	422.33
2016-04-22	2,500	2,531	2,500	2,531	600	421.83
2016-04-21	2,496	2,511	2,493	2,500	1,100	416.67
2016-04-20	2,486	2,491	2,486	2,491	400	415.17
2016-04-19	2,500	2,500	2,500	2,500	500	416.67
2016-04-18	2,534	2,534	2,482	2,482	1,500	413.67
2016-04-15	2,530	2,550	2,530	2,550	200	425
2016-04-14	2,540	2,540	2,540	2,540	200	423.33
2016-04-13	2,539	2,539	2,525	2,525	500	420.83
2016-04-12	2,462	2,476	2,462	2,476	200	412.67
2016-04-11	2,501	2,501	2,453	2,453	200	408.83
2016-04-08	2,475	2,475	2,450	2,451	600	408.50
2016-04-07	2,451	2,501	2,451	2,501	300	416.83
2016-04-06	2,480	2,480	2,470	2,470	1,800	411.67
2016-04-05	2,551	2,551	2,512	2,512	1,400	418.67
2016-04-04	2,570	2,570	2,570	2,570	1,400	428.33
2016-04-01	2,600	2,600	2,570	2,570	900	428.33
2016-03-31	2,625	2,625	2,625	2,625	100	437.50
2016-03-30	2,621	2,625	2,621	2,625	200	437.50
2016-03-29	2,615	2,615	2,566	2,615	700	435.83
2016-03-28	2,549	2,668	2,549	2,615	1,600	435.83
2016-03-25	2,549	2,570	2,549	2,549	800	424.83
2016-03-24	2,537	2,550	2,537	2,549	1,300	424.83
2016-03-22	2,534	2,634	2,534	2,560	1,400	426.67
2016-03-18	2,609	2,609	2,560	2,560	2,000	426.67
2016-03-17	2,618	2,618	2,580	2,580	1,600	430
2016-03-16	2,638	2,638	2,572	2,585	2,000	430.83
2016-03-15	2,611	2,638	2,611	2,638	300	439.67
2016-03-14	2,615	2,625	2,615	2,625	1,000	437.50
2016-03-11	2,638	2,640	2,605	2,605	2,900	434.17
2016-03-10	2,610	2,630	2,606	2,606	2,200	434.33
2016-03-09	2,680	2,696	2,612	2,660	2,100	443.33
2016-03-08	2,600	2,700	2,600	2,700	3,100	450
2016-03-07	2,600	2,611	2,587	2,600	1,000	433.33
2016-03-04	2,535	2,650	2,535	2,650	600	441.67
2016-03-03	2,580	2,580	2,580	2,580	100	430
2016-03-02	2,382	2,530	2,382	2,530	2,500	421.67
2016-03-01	2,372	2,419	2,372	2,419	400	403.17
2016-02-29	2,412	2,412	2,370	2,370	3,200	395
2016-02-26	2,401	2,412	2,401	2,402	2,300	400.33
2016-02-25	2,380	2,411	2,364	2,400	2,100	400
2016-02-24	2,370	2,410	2,360	2,364	1,100	394
2016-02-23	2,288	2,320	2,280	2,320	3,600	386.67
2016-02-22	2,278	2,310	2,250	2,256	4,000	376
2016-02-19	2,310	2,320	2,266	2,284	4,700	380.67
2016-02-18	2,348	2,397	2,303	2,341	2,700	390.17
2016-02-17	2,350	2,351	2,295	2,303	3,500	383.83
2016-02-16	2,350	2,388	2,350	2,357	2,500	392.83
2016-02-15	2,397	2,397	2,311	2,330	3,900	388.33
2016-02-12	2,331	2,431	2,300	2,300	3,700	383.33
2016-02-10	2,651	2,676	2,491	2,530	1,800	421.67
2016-02-09	2,669	2,679	2,669	2,679	300	446.50
2016-02-08	2,710	2,769	2,710	2,769	1,000	461.50
2016-02-05	2,821	2,821	2,710	2,710	900	451.67
2016-02-04	2,865	2,870	2,801	2,821	1,900	470.17
2016-02-03	2,868	2,868	2,850	2,865	500	477.50
2016-02-02	2,875	2,880	2,810	2,818	3,000	469.67
2016-02-01	2,880	2,885	2,850	2,885	2,200	480.83
2016-01-29	2,930	2,930	2,850	2,880	2,000	480
2016-01-28	2,900	2,910	2,880	2,880	2,100	480
2016-01-27	2,984	2,984	2,900	2,901	5,900	483.50
2016-01-26	2,988	2,988	2,890	2,983	3,100	497.17
2016-01-25	3,005	3,170	2,930	3,010	7,600	501.67
2016-01-22	2,960	2,960	2,830	2,920	2,500	486.67
2016-01-21	2,906	2,910	2,860	2,860	3,400	476.67
2016-01-20	3,000	3,000	3,000	3,000	100	500
2016-01-19	3,000	3,000	3,000	3,000	500	500
2016-01-18	2,960	2,995	2,938	2,938	1,100	489.67
2016-01-15	3,015	3,020	3,005	3,005	400	500.83
2016-01-14	3,090	3,090	2,994	2,994	5,200	499
2016-01-13	2,965	3,000	2,938	3,000	2,100	500
2016-01-12	2,960	3,000	2,915	2,937	5,300	489.50
2016-01-08	3,030	3,050	3,015	3,030	1,200	505
2016-01-07	3,045	3,045	3,030	3,030	500	505
2016-01-06	3,145	3,145	3,075	3,075	200	512.50
2016-01-05	3,070	3,150	3,070	3,145	2,800	524.17
2016-01-04	3,035	3,055	3,000	3,055	1,400	509.17

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 [2016年度]

2185 (株)シイエム・シイの時系列データ [2016年度]