2185 (株)シイエム・シイの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,563	1,589	1,520	1,560	6,100	780
2018-12-27	1,502	1,592	1,502	1,527	13,200	763.50
2018-12-26	1,405	1,463	1,405	1,436	11,300	718
2018-12-25	1,410	1,450	1,374	1,398	22,600	699
2018-12-21	1,468	1,600	1,468	1,483	29,800	741.50
2018-12-20	1,600	1,643	1,571	1,578	8,000	789
2018-12-19	1,600	1,676	1,594	1,626	11,500	813
2018-12-18	1,648	1,696	1,600	1,696	13,500	848
2018-12-17	1,641	1,685	1,616	1,616	11,800	808
2018-12-14	1,714	1,729	1,630	1,704	20,200	852
2018-12-13	1,619	1,730	1,619	1,683	5,600	841.50
2018-12-12	1,602	1,652	1,602	1,622	8,300	811
2018-12-11	1,664	1,683	1,600	1,608	22,400	804
2018-12-10	1,690	1,700	1,653	1,697	19,100	848.50
2018-12-07	1,700	1,739	1,687	1,690	5,200	845
2018-12-06	1,701	1,732	1,659	1,700	7,900	850
2018-12-05	1,732	1,741	1,700	1,701	27,100	850.50
2018-12-04	1,800	1,809	1,761	1,762	15,600	881
2018-12-03	1,802	1,853	1,779	1,809	19,800	904.50
2018-11-30	1,805	1,841	1,760	1,792	15,100	896
2018-11-29	1,803	1,839	1,787	1,821	9,300	910.50
2018-11-28	1,797	1,835	1,763	1,763	23,100	881.50
2018-11-27	1,887	1,887	1,792	1,792	26,100	896
2018-11-26	1,812	1,849	1,812	1,849	2,300	924.50
2018-11-22	1,851	1,896	1,811	1,811	6,100	905.50
2018-11-21	1,837	1,888	1,835	1,888	6,800	944
2018-11-20	1,982	1,982	1,881	1,917	6,200	958.50
2018-11-19	1,930	1,998	1,873	1,972	10,200	986
2018-11-16	1,852	2,005	1,848	1,989	10,100	994.50
2018-11-15	1,790	1,876	1,790	1,876	4,500	938
2018-11-14	1,891	1,904	1,830	1,830	17,100	915
2018-11-13	1,923	1,943	1,892	1,918	5,400	959
2018-11-12	1,949	1,986	1,917	1,963	24,000	981.50
2018-11-09	2,180	2,200	2,158	2,189	4,500	1,094.50
2018-11-08	2,103	2,164	2,100	2,159	5,800	1,079.50
2018-11-07	2,082	2,105	2,082	2,090	1,200	1,045
2018-11-06	2,162	2,162	2,090	2,090	1,600	1,045
2018-11-05	2,169	2,169	2,165	2,165	1,400	1,082.50
2018-11-02	2,110	2,173	2,100	2,169	1,700	1,084.50
2018-11-01	2,071	2,115	2,050	2,110	1,600	1,055
2018-10-31	2,050	2,138	2,005	2,118	3,500	1,059
2018-10-30	1,997	2,030	1,996	2,005	3,700	1,002.50
2018-10-29	1,988	2,050	1,988	2,001	7,400	1,000.50
2018-10-26	2,200	2,200	2,010	2,015	10,500	1,007.50
2018-10-25	2,252	2,252	2,103	2,150	6,200	1,075
2018-10-24	2,334	2,341	2,272	2,300	4,900	1,150
2018-10-23	2,385	2,410	2,340	2,344	2,500	1,172
2018-10-22	2,369	2,429	2,369	2,383	2,100	1,191.50
2018-10-19	2,499	2,499	2,366	2,401	22,400	1,200.50
2018-10-18	2,443	2,497	2,425	2,497	5,600	1,248.50
2018-10-17	2,304	2,401	2,304	2,401	5,600	1,200.50
2018-10-16	2,316	2,316	2,275	2,276	7,300	1,138
2018-10-15	2,340	2,340	2,305	2,334	4,400	1,167
2018-10-12	2,403	2,424	2,321	2,354	5,000	1,177
2018-10-11	2,250	2,399	2,250	2,399	6,800	1,199.50
2018-10-10	2,483	2,483	2,443	2,450	2,900	1,225
2018-10-09	2,498	2,511	2,446	2,503	4,900	1,251.50
2018-10-05	2,521	2,524	2,476	2,500	5,800	1,250
2018-10-04	2,516	2,545	2,511	2,545	2,200	1,272.50
2018-10-03	2,518	2,518	2,516	2,516	2,300	1,258
2018-10-02	2,528	2,548	2,516	2,516	5,900	1,258
2018-10-01	2,520	2,541	2,513	2,516	6,700	1,258
2018-09-28	2,511	2,540	2,508	2,510	9,100	1,255
2018-09-27	2,531	2,569	2,527	2,560	6,300	1,280
2018-09-26	2,605	2,609	2,505	2,570	5,300	1,285
2018-09-25	2,600	2,637	2,600	2,629	2,600	1,314.50
2018-09-21	2,576	2,640	2,576	2,600	2,300	1,300
2018-09-20	2,575	2,594	2,575	2,579	2,900	1,289.50
2018-09-19	2,600	2,600	2,575	2,580	3,000	1,290
2018-09-18	2,529	2,560	2,529	2,560	5,300	1,280
2018-09-14	2,500	2,559	2,485	2,559	3,000	1,279.50
2018-09-13	2,540	2,540	2,486	2,486	3,500	1,243
2018-09-12	2,599	2,599	2,555	2,555	3,100	1,277.50
2018-09-11	2,606	2,610	2,573	2,590	1,600	1,295
2018-09-10	2,630	2,630	2,557	2,606	2,300	1,303
2018-09-07	2,649	2,649	2,560	2,630	2,500	1,315
2018-09-06	2,570	2,657	2,520	2,657	2,800	1,328.50
2018-09-05	2,689	2,689	2,570	2,570	2,800	1,285
2018-09-04	2,730	2,730	2,671	2,700	3,400	1,350
2018-09-03	2,743	2,743	2,675	2,732	1,100	1,366
2018-08-31	2,710	2,716	2,702	2,709	1,600	1,354.50
2018-08-30	2,710	2,724	2,710	2,710	3,000	1,355
2018-08-29	2,713	2,720	2,702	2,702	1,200	1,351
2018-08-28	2,720	2,729	2,700	2,729	800	1,364.50
2018-08-27	2,716	2,716	2,655	2,698	4,200	1,349
2018-08-24	2,678	2,748	2,678	2,741	1,500	1,370.50
2018-08-23	2,676	2,678	2,669	2,678	1,700	1,339
2018-08-22	2,600	2,678	2,600	2,678	800	1,339
2018-08-21	2,713	2,713	2,551	2,582	4,900	1,291
2018-08-20	2,790	2,825	2,731	2,731	3,200	1,365.50
2018-08-17	2,743	2,790	2,740	2,772	4,100	1,386
2018-08-16	2,687	2,774	2,674	2,687	2,900	1,343.50
2018-08-15	2,700	2,777	2,666	2,710	6,700	1,355
2018-08-14	2,631	2,689	2,631	2,655	4,000	1,327.50
2018-08-13	2,600	2,679	2,600	2,679	4,100	1,339.50
2018-08-10	2,615	2,615	2,564	2,610	9,500	1,305
2018-08-09	2,470	2,528	2,470	2,506	3,800	1,253
2018-08-08	2,448	2,450	2,448	2,450	700	1,225
2018-08-07	2,436	2,450	2,402	2,448	5,400	1,224
2018-08-06	2,561	2,565	2,421	2,455	8,200	1,227.50
2018-08-03	2,560	2,560	2,560	2,560	300	1,280
2018-08-02	2,578	2,580	2,560	2,560	600	1,280
2018-08-01	2,581	2,581	2,535	2,578	3,500	1,289
2018-07-31	2,581	2,581	2,555	2,580	4,000	1,290
2018-07-30	2,580	2,620	2,550	2,580	2,200	1,290
2018-07-27	2,617	2,617	2,567	2,580	2,500	1,290
2018-07-26	2,540	2,624	2,540	2,581	2,000	1,290.50
2018-07-25	2,534	2,566	2,519	2,525	1,500	1,262.50
2018-07-24	2,542	2,565	2,520	2,522	5,000	1,261
2018-07-23	2,573	2,584	2,540	2,570	1,700	1,285
2018-07-20	2,577	2,604	2,535	2,573	3,000	1,286.50
2018-07-19	2,602	2,633	2,563	2,604	2,500	1,302
2018-07-18	2,599	2,618	2,560	2,602	3,000	1,301
2018-07-17	2,501	2,569	2,501	2,569	2,700	1,284.50
2018-07-13	2,475	2,528	2,475	2,508	6,300	1,254
2018-07-12	2,473	2,480	2,465	2,475	3,000	1,237.50
2018-07-11	2,489	2,489	2,460	2,473	2,300	1,236.50
2018-07-10	2,486	2,492	2,470	2,489	1,800	1,244.50
2018-07-09	2,460	2,498	2,402	2,444	7,100	1,222
2018-07-06	2,370	2,456	2,370	2,456	2,900	1,228
2018-07-05	2,565	2,579	2,329	2,330	11,800	1,165
2018-07-04	2,616	2,622	2,585	2,615	8,600	1,307.50
2018-07-03	2,703	2,720	2,606	2,615	7,500	1,307.50
2018-07-02	2,735	2,739	2,721	2,721	1,300	1,360.50
2018-06-29	2,721	2,756	2,721	2,733	2,200	1,366.50
2018-06-28	2,716	2,754	2,713	2,727	2,300	1,363.50
2018-06-27	2,752	2,752	2,713	2,727	2,800	1,363.50
2018-06-26	2,758	2,758	2,701	2,740	10,700	1,370
2018-06-25	2,767	2,790	2,707	2,763	13,300	1,381.50
2018-06-22	2,787	2,800	2,757	2,763	7,000	1,381.50
2018-06-21	2,784	2,824	2,782	2,790	4,800	1,395
2018-06-20	2,749	2,768	2,741	2,758	3,800	1,379
2018-06-19	2,749	2,796	2,730	2,796	7,200	1,398
2018-06-18	2,740	2,779	2,720	2,739	12,100	1,369.50
2018-06-15	2,750	2,770	2,720	2,729	6,200	1,364.50
2018-06-14	2,797	2,797	2,725	2,725	4,800	1,362.50
2018-06-13	2,701	2,804	2,701	2,798	6,500	1,399
2018-06-12	2,691	2,719	2,690	2,701	5,600	1,350.50
2018-06-11	2,668	2,693	2,650	2,693	3,800	1,346.50
2018-06-08	2,624	2,681	2,624	2,664	2,600	1,332
2018-06-07	2,609	2,625	2,609	2,624	5,100	1,312
2018-06-06	2,699	2,699	2,613	2,619	15,900	1,309.50
2018-06-05	2,735	2,735	2,701	2,710	12,900	1,355
2018-06-04	2,794	2,831	2,754	2,755	10,600	1,377.50
2018-06-01	2,812	2,812	2,784	2,784	2,700	1,392
2018-05-31	2,828	2,828	2,786	2,790	6,200	1,395
2018-05-30	2,781	2,841	2,780	2,828	7,800	1,414
2018-05-29	2,845	2,845	2,805	2,828	5,900	1,414
2018-05-28	2,820	2,845	2,820	2,845	5,000	1,422.50
2018-05-25	2,821	2,839	2,791	2,805	21,600	1,402.50
2018-05-24	2,848	2,848	2,809	2,821	13,000	1,410.50
2018-05-23	2,950	2,950	2,804	2,820	22,700	1,410
2018-05-22	2,961	2,990	2,947	2,960	12,200	1,480
2018-05-21	2,860	2,959	2,860	2,947	22,500	1,473.50
2018-05-18	2,827	2,859	2,807	2,859	12,900	1,429.50
2018-05-17	2,781	2,820	2,780	2,800	19,500	1,400
2018-05-16	2,788	2,800	2,772	2,800	19,100	1,400
2018-05-15	2,901	2,901	2,807	2,857	16,300	1,428.50
2018-05-14	2,925	2,975	2,890	2,901	27,100	1,450.50
2018-05-11	2,896	2,941	2,890	2,925	7,700	1,462.50
2018-05-10	2,953	2,984	2,860	2,898	19,700	1,449
2018-05-09	3,015	3,015	2,949	2,949	24,900	1,474.50
2018-05-08	3,205	3,205	3,060	3,060	36,500	1,530
2018-05-07	2,929	3,285	2,888	3,225	100,500	1,612.50
2018-05-02	2,925	2,933	2,858	2,933	5,600	1,466.50
2018-05-01	2,830	2,930	2,801	2,905	8,300	1,452.50
2018-04-27	2,960	2,983	2,872	2,872	3,400	1,436
2018-04-26	2,840	2,925	2,831	2,925	5,600	1,462.50
2018-04-25	2,780	2,831	2,772	2,831	15,700	1,415.50
2018-04-24	2,846	2,848	2,808	2,817	5,600	1,408.50
2018-04-23	2,846	2,846	2,792	2,822	9,400	1,411
2018-04-20	2,900	2,904	2,805	2,823	3,700	1,411.50
2018-04-19	2,901	2,901	2,801	2,859	9,200	1,429.50
2018-04-18	2,978	2,978	2,870	2,901	4,400	1,450.50
2018-04-17	2,969	2,969	2,914	2,960	6,800	1,480
2018-04-16	2,781	2,990	2,781	2,990	6,800	1,495
2018-04-13	2,785	2,825	2,778	2,807	2,700	1,403.50
2018-04-12	2,788	2,830	2,752	2,824	5,900	1,412
2018-04-11	2,887	2,887	2,774	2,788	11,400	1,394
2018-04-10	2,788	2,847	2,780	2,837	5,800	1,418.50
2018-04-09	2,838	2,850	2,760	2,788	10,300	1,394
2018-04-06	2,972	2,994	2,880	2,888	13,000	1,444
2018-04-05	3,045	3,045	2,970	2,987	9,600	1,493.50
2018-04-04	3,045	3,055	2,970	2,975	12,100	1,487.50
2018-04-03	3,005	3,075	2,995	3,040	14,800	1,520
2018-03-30	2,910	3,070	2,910	3,000	26,300	1,500
2018-03-29	2,846	2,910	2,845	2,910	9,000	1,455
2018-03-28	2,750	2,879	2,750	2,846	4,900	1,423
2018-03-27	8,560	8,800	8,350	8,400	6,900	1,400
2018-03-26	8,790	8,790	8,150	8,560	7,300	1,426.67
2018-03-23	8,640	8,900	8,580	8,810	8,400	1,468.33
2018-03-22	9,200	9,250	8,900	9,020	7,900	1,503.33
2018-03-20	9,280	9,450	9,200	9,260	8,900	1,543.33
2018-03-19	9,230	9,310	9,000	9,310	7,700	1,551.67
2018-03-16	9,280	9,280	8,900	9,110	7,000	1,518.33
2018-03-15	8,710	9,300	8,660	9,280	10,800	1,546.67
2018-03-14	8,930	9,060	8,930	8,930	3,300	1,488.33
2018-03-13	9,080	9,130	9,000	9,080	3,100	1,513.33
2018-03-12	9,530	9,660	8,960	9,080	10,900	1,513.33
2018-03-09	8,780	9,290	8,720	9,120	11,800	1,520
2018-03-08	8,670	8,700	8,520	8,690	2,800	1,448.33
2018-03-07	8,340	8,690	8,300	8,520	4,400	1,420
2018-03-06	8,570	8,640	8,330	8,340	2,900	1,390
2018-03-05	8,600	8,690	8,400	8,570	3,700	1,428.33
2018-03-02	8,700	8,730	8,500	8,500	7,000	1,416.67
2018-03-01	8,750	8,870	8,670	8,790	2,300	1,465
2018-02-28	8,950	9,040	8,880	8,880	2,600	1,480
2018-02-27	9,200	9,210	8,970	9,020	5,300	1,503.33
2018-02-26	8,980	9,240	8,840	9,050	8,300	1,508.33
2018-02-23	9,020	9,030	8,700	8,970	5,300	1,495
2018-02-22	8,850	9,000	8,810	8,970	5,100	1,495
2018-02-21	8,970	9,020	8,830	9,000	7,500	1,500
2018-02-20	8,690	9,020	8,480	8,970	7,200	1,495
2018-02-19	8,200	8,700	8,200	8,700	12,800	1,450
2018-02-16	8,100	8,350	8,020	8,060	5,300	1,343.33
2018-02-15	7,860	8,140	7,750	7,950	8,200	1,325
2018-02-14	8,540	8,540	7,410	8,080	17,700	1,346.67
2018-02-13	8,420	8,700	8,110	8,630	32,100	1,438.33
2018-02-09	6,170	7,370	6,150	7,370	4,700	1,228.33
2018-02-08	6,410	6,520	6,200	6,370	2,200	1,061.67
2018-02-07	6,600	6,600	6,060	6,210	7,400	1,035
2018-02-06	6,720	6,720	5,960	6,000	14,300	1,000
2018-02-05	6,820	6,920	6,770	6,920	2,500	1,153.33
2018-02-02	7,210	7,210	7,120	7,120	700	1,186.67
2018-02-01	7,200	7,220	7,000	7,200	2,100	1,200
2018-01-31	6,870	7,250	6,840	6,860	5,400	1,143.33
2018-01-30	7,210	7,210	7,020	7,020	3,100	1,170
2018-01-29	7,060	7,250	7,060	7,110	3,100	1,185
2018-01-26	6,910	7,060	6,820	7,060	4,800	1,176.67
2018-01-25	7,200	7,200	6,900	6,960	5,600	1,160
2018-01-24	7,400	7,400	7,150	7,230	4,300	1,205
2018-01-23	7,620	7,700	7,480	7,500	3,900	1,250
2018-01-22	7,850	7,950	7,490	7,500	5,400	1,250
2018-01-19	7,570	7,700	7,450	7,700	2,100	1,283.33
2018-01-18	7,450	7,700	7,420	7,570	4,300	1,261.67
2018-01-17	7,340	7,380	7,320	7,340	3,300	1,223.33
2018-01-16	7,650	7,650	7,280	7,390	3,400	1,231.67
2018-01-15	7,470	8,150	7,330	7,500	13,900	1,250
2018-01-12	6,850	7,400	6,850	7,250	6,800	1,208.33
2018-01-11	6,840	6,860	6,800	6,800	2,300	1,133.33
2018-01-10	6,840	6,860	6,800	6,810	3,300	1,135
2018-01-09	6,950	7,100	6,800	6,810	9,000	1,135
2018-01-05	6,470	6,800	6,470	6,750	10,200	1,125
2018-01-04	6,370	6,480	6,260	6,450	5,400	1,075

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 [2018年度]

2185 (株)シイエム・シイの時系列データ [2018年度]