2185 (株)シイエム・シイの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,368	2,368	2,341	2,341	1,100	1,170.50
2019-12-27	2,326	2,328	2,326	2,328	1,000	1,164
2019-12-26	2,343	2,368	2,343	2,343	1,100	1,171.50
2019-12-25	2,330	2,343	2,330	2,343	1,900	1,171.50
2019-12-24	2,317	2,361	2,304	2,330	1,200	1,165
2019-12-23	2,389	2,389	2,356	2,360	700	1,180
2019-12-20	2,362	2,391	2,333	2,389	7,000	1,194.50
2019-12-19	2,413	2,443	2,412	2,412	900	1,206
2019-12-18	2,441	2,448	2,430	2,430	1,600	1,215
2019-12-17	2,430	2,430	2,412	2,430	700	1,215
2019-12-16	2,417	2,441	2,381	2,422	7,300	1,211
2019-12-13	2,429	2,429	2,379	2,399	1,000	1,199.50
2019-12-12	2,395	2,439	2,390	2,402	1,200	1,201
2019-12-11	2,421	2,447	2,347	2,395	5,100	1,197.50
2019-12-10	2,346	2,385	2,346	2,350	2,100	1,175
2019-12-09	2,338	2,363	2,335	2,336	1,700	1,168
2019-12-06	2,266	2,343	2,266	2,338	1,600	1,169
2019-12-05	2,310	2,310	2,300	2,301	400	1,150.50
2019-12-04	2,307	2,307	2,307	2,307	100	1,153.50
2019-12-03	2,312	2,357	2,312	2,357	1,100	1,178.50
2019-12-02	2,339	2,370	2,320	2,362	1,300	1,181
2019-11-29	2,413	2,413	2,359	2,359	1,200	1,179.50
2019-11-28	2,450	2,450	2,396	2,413	2,900	1,206.50
2019-11-27	2,437	2,439	2,422	2,439	1,700	1,219.50
2019-11-26	2,369	2,440	2,369	2,440	3,300	1,220
2019-11-25	2,364	2,364	2,343	2,360	700	1,180
2019-11-22	2,367	2,367	2,367	2,367	200	1,183.50
2019-11-21	2,354	2,385	2,344	2,377	900	1,188.50
2019-11-20	2,420	2,420	2,368	2,368	2,000	1,184
2019-11-19	2,427	2,429	2,395	2,420	4,500	1,210
2019-11-18	2,348	2,385	2,311	2,385	4,300	1,192.50
2019-11-15	2,239	2,298	2,226	2,298	1,300	1,149
2019-11-14	2,264	2,264	2,200	2,222	1,900	1,111
2019-11-13	2,289	2,318	2,201	2,232	3,200	1,116
2019-11-12	2,251	2,325	2,225	2,291	28,700	1,145.50
2019-11-11	2,069	2,087	2,010	2,087	12,700	1,043.50
2019-11-08	2,000	2,047	2,000	2,023	8,200	1,011.50
2019-11-07	2,030	2,030	2,000	2,000	1,200	1,000
2019-11-06	2,001	2,089	2,000	2,035	4,900	1,017.50
2019-11-05	2,024	2,024	2,001	2,009	2,000	1,004.50
2019-11-01	2,013	2,051	2,013	2,024	1,600	1,012
2019-10-31	2,000	2,010	1,999	1,999	1,800	999.50
2019-10-30	1,990	2,011	1,988	2,010	1,100	1,005
2019-10-29	2,000	2,014	1,995	2,014	500	1,007
2019-10-28	2,000	2,016	1,982	2,000	1,800	1,000
2019-10-25	1,966	1,975	1,966	1,975	1,100	987.50
2019-10-24	1,965	1,966	1,965	1,966	200	983
2019-10-23	1,959	1,959	1,959	1,959	100	979.50
2019-10-21	1,954	1,954	1,954	1,954	300	977
2019-10-18	2,010	2,030	1,990	1,990	3,100	995
2019-10-17	1,990	1,990	1,967	1,970	1,600	985
2019-10-16	1,968	1,998	1,966	1,998	1,200	999
2019-10-15	1,971	1,983	1,971	1,971	900	985.50
2019-10-11	2,000	2,013	1,971	1,971	1,600	985.50
2019-10-10	1,974	1,980	1,974	1,980	30,000	990
2019-10-09	1,965	1,974	1,965	1,974	600	987
2019-10-08	-	-	-	1,989	-	994.50
2019-10-07	2,023	2,023	1,973	1,989	300	994.50
2019-10-04	1,984	2,003	1,984	2,003	200	1,001.50
2019-10-03	2,007	2,007	1,983	1,984	2,000	992
2019-10-02	2,037	2,037	2,017	2,017	300	1,008.50
2019-10-01	2,046	2,046	2,016	2,016	800	1,008
2019-09-30	2,052	2,052	2,000	2,015	2,000	1,007.50
2019-09-27	2,046	2,046	2,020	2,020	1,300	1,010
2019-09-26	2,088	2,140	2,051	2,062	4,100	1,031
2019-09-25	2,066	2,097	2,059	2,082	1,500	1,041
2019-09-24	2,091	2,091	2,060	2,060	6,400	1,030
2019-09-20	2,055	2,083	2,040	2,041	4,900	1,020.50
2019-09-19	2,010	2,056	2,010	2,055	1,700	1,027.50
2019-09-18	2,073	2,073	2,008	2,028	5,300	1,014
2019-09-17	2,015	2,066	2,015	2,023	2,600	1,011.50
2019-09-13	2,065	2,065	2,015	2,015	200	1,007.50
2019-09-12	2,018	2,019	2,012	2,015	600	1,007.50
2019-09-11	2,022	2,043	2,013	2,014	900	1,007
2019-09-10	2,025	2,025	2,019	2,019	300	1,009.50
2019-09-09	2,025	2,025	2,025	2,025	100	1,012.50
2019-09-06	2,041	2,041	2,025	2,025	200	1,012.50
2019-09-05	2,038	2,092	2,038	2,042	1,100	1,021
2019-09-04	2,019	2,063	2,013	2,038	700	1,019
2019-09-03	2,012	2,050	2,010	2,018	2,000	1,009
2019-09-02	2,006	2,018	2,006	2,014	400	1,007
2019-08-30	1,986	1,986	1,986	1,986	800	993
2019-08-29	2,062	2,063	1,955	1,975	11,400	987.50
2019-08-28	2,080	2,086	2,062	2,062	1,400	1,031
2019-08-27	2,110	2,110	2,041	2,062	5,400	1,031
2019-08-26	2,041	2,091	2,041	2,048	1,500	1,024
2019-08-23	2,101	2,123	2,041	2,041	2,100	1,020.50
2019-08-22	2,172	2,172	2,063	2,145	2,300	1,072.50
2019-08-21	2,046	2,122	2,046	2,122	6,000	1,061
2019-08-20	2,102	2,109	2,026	2,026	2,100	1,013
2019-08-19	2,093	2,098	2,003	2,052	5,900	1,026
2019-08-16	2,100	2,123	2,078	2,108	3,200	1,054
2019-08-15	2,097	2,224	2,086	2,142	4,300	1,071
2019-08-14	2,206	2,206	2,125	2,145	700	1,072.50
2019-08-13	2,168	2,185	2,076	2,185	2,700	1,092.50
2019-08-09	2,209	2,258	2,176	2,176	2,400	1,088
2019-08-08	2,075	2,367	2,066	2,253	10,500	1,126.50
2019-08-07	2,349	2,349	2,260	2,275	3,100	1,137.50
2019-08-06	2,186	2,358	2,186	2,345	7,700	1,172.50
2019-08-05	2,344	2,350	2,300	2,336	4,200	1,168
2019-08-02	2,448	2,448	2,391	2,391	1,200	1,195.50
2019-08-01	2,443	2,444	2,421	2,424	2,800	1,212
2019-07-31	2,474	2,474	2,450	2,474	2,700	1,237
2019-07-30	2,428	2,435	2,400	2,424	2,000	1,212
2019-07-29	2,487	2,487	2,429	2,429	1,400	1,214.50
2019-07-26	2,470	2,504	2,435	2,487	8,700	1,243.50
2019-07-25	2,470	2,476	2,415	2,470	3,700	1,235
2019-07-24	2,451	2,470	2,450	2,461	1,700	1,230.50
2019-07-23	2,450	2,476	2,445	2,463	1,000	1,231.50
2019-07-22	2,423	2,480	2,422	2,451	1,100	1,225.50
2019-07-19	2,432	2,436	2,325	2,424	2,000	1,212
2019-07-18	2,524	2,524	2,437	2,437	5,100	1,218.50
2019-07-17	2,451	2,502	2,451	2,474	4,800	1,237
2019-07-16	2,445	2,447	2,445	2,447	800	1,223.50
2019-07-12	2,443	2,458	2,424	2,458	1,800	1,229
2019-07-11	2,449	2,449	2,418	2,443	2,100	1,221.50
2019-07-10	2,391	2,451	2,391	2,418	2,900	1,209
2019-07-09	2,454	2,456	2,441	2,441	700	1,220.50
2019-07-08	2,480	2,490	2,417	2,417	3,600	1,208.50
2019-07-05	2,484	2,484	2,410	2,480	1,100	1,240
2019-07-04	2,480	2,483	2,433	2,483	1,400	1,241.50
2019-07-03	2,414	2,487	2,414	2,480	800	1,240
2019-07-02	2,445	2,463	2,438	2,463	400	1,231.50
2019-07-01	2,443	2,485	2,443	2,445	800	1,222.50
2019-06-28	2,489	2,489	2,426	2,450	1,500	1,225
2019-06-27	2,499	2,499	2,489	2,489	800	1,244.50
2019-06-26	2,437	2,501	2,437	2,476	4,200	1,238
2019-06-25	2,325	2,437	2,305	2,437	4,100	1,218.50
2019-06-24	-	-	-	2,325	-	1,162.50
2019-06-21	2,282	2,329	2,282	2,325	1,500	1,162.50
2019-06-20	2,279	2,285	2,279	2,285	300	1,142.50
2019-06-19	2,279	2,329	2,279	2,329	800	1,164.50
2019-06-18	2,347	2,349	2,299	2,329	2,100	1,164.50
2019-06-17	2,286	2,314	2,286	2,309	1,100	1,154.50
2019-06-14	2,310	2,310	2,276	2,303	1,100	1,151.50
2019-06-13	2,297	2,310	2,297	2,310	400	1,155
2019-06-12	2,250	2,300	2,250	2,297	800	1,148.50
2019-06-11	2,363	2,363	2,300	2,300	400	1,150
2019-06-10	2,281	2,348	2,281	2,313	3,200	1,156.50
2019-06-07	2,280	2,280	2,230	2,256	500	1,128
2019-06-06	2,265	2,290	2,242	2,290	700	1,145
2019-06-05	2,261	2,290	2,255	2,256	1,200	1,128
2019-06-04	2,220	2,260	2,220	2,260	500	1,130
2019-06-03	2,290	2,290	2,219	2,219	800	1,109.50
2019-05-31	2,280	2,350	2,280	2,324	2,100	1,162
2019-05-30	2,272	2,299	2,272	2,298	500	1,149
2019-05-29	2,308	2,308	2,300	2,300	1,100	1,150
2019-05-28	2,302	2,348	2,172	2,348	2,600	1,174
2019-05-27	2,329	2,329	2,230	2,260	6,300	1,130
2019-05-24	2,261	2,379	2,260	2,261	6,900	1,130.50
2019-05-23	2,220	2,283	2,187	2,260	8,700	1,130
2019-05-22	2,150	2,209	2,149	2,170	3,800	1,085
2019-05-21	2,100	2,150	2,052	2,150	2,300	1,075
2019-05-20	2,209	2,209	2,136	2,150	3,100	1,075
2019-05-17	2,101	2,158	2,101	2,157	3,100	1,078.50
2019-05-16	2,149	2,176	2,149	2,150	1,100	1,075
2019-05-15	2,124	2,210	2,083	2,199	2,900	1,099.50
2019-05-14	2,070	2,158	2,029	2,101	7,900	1,050.50
2019-05-13	2,020	2,105	2,020	2,079	2,000	1,039.50
2019-05-10	2,021	2,070	2,004	2,004	1,900	1,002
2019-05-09	2,068	2,114	2,068	2,070	1,200	1,035
2019-05-08	2,108	2,119	2,058	2,114	1,100	1,057
2019-05-07	2,045	2,149	2,010	2,149	4,100	1,074.50
2019-04-26	2,018	2,044	1,999	2,044	1,900	1,022
2019-04-25	2,046	2,048	1,960	1,960	1,800	980
2019-04-24	-	-	-	2,065	-	1,032.50
2019-04-23	2,055	2,108	2,053	2,065	2,800	1,032.50
2019-04-22	2,027	2,059	2,005	2,005	2,700	1,002.50
2019-04-19	2,052	2,064	2,014	2,027	1,800	1,013.50
2019-04-18	2,097	2,097	2,051	2,051	2,200	1,025.50
2019-04-17	2,035	2,078	2,035	2,078	300	1,039
2019-04-16	2,001	2,079	2,001	2,035	300	1,017.50
2019-04-15	2,084	2,100	2,001	2,001	1,400	1,000.50
2019-04-12	2,113	2,113	2,113	2,113	300	1,056.50
2019-04-11	2,114	2,114	2,114	2,114	100	1,057
2019-04-10	2,118	2,118	2,077	2,077	600	1,038.50
2019-04-09	2,056	2,073	2,056	2,070	600	1,035
2019-04-08	2,050	2,090	2,036	2,056	900	1,028
2019-04-05	2,100	2,100	2,054	2,090	2,600	1,045
2019-04-04	2,123	2,123	2,110	2,110	400	1,055
2019-04-03	2,129	2,134	2,129	2,134	300	1,067
2019-04-02	2,182	2,184	2,138	2,138	700	1,069
2019-04-01	2,171	2,196	2,171	2,171	800	1,085.50
2019-03-29	2,173	2,173	2,131	2,169	1,300	1,084.50
2019-03-28	2,150	2,150	2,120	2,123	1,200	1,061.50
2019-03-27	2,188	2,200	2,150	2,150	3,500	1,075
2019-03-26	2,100	2,138	2,099	2,138	3,300	1,069
2019-03-25	2,061	2,104	2,054	2,099	2,500	1,049.50
2019-03-22	2,132	2,132	2,081	2,095	1,800	1,047.50
2019-03-20	2,153	2,153	2,122	2,148	2,600	1,074
2019-03-19	2,154	2,184	2,104	2,126	7,000	1,063
2019-03-18	2,040	2,054	2,014	2,054	700	1,027
2019-03-15	2,011	2,040	2,011	2,040	500	1,020
2019-03-14	2,050	2,055	2,011	2,011	1,200	1,005.50
2019-03-13	2,040	2,040	2,000	2,000	1,200	1,000
2019-03-12	2,045	2,125	2,045	2,082	2,200	1,041
2019-03-11	1,950	2,045	1,950	2,045	3,800	1,022.50
2019-03-08	2,010	2,051	1,950	1,950	4,100	975
2019-03-07	2,130	2,130	2,018	2,018	6,200	1,009
2019-03-06	1,936	2,149	1,935	2,130	12,100	1,065
2019-03-05	1,919	1,929	1,900	1,925	2,400	962.50
2019-03-04	1,955	1,955	1,922	1,927	1,700	963.50
2019-03-01	1,981	1,983	1,952	1,952	500	976
2019-02-28	1,980	1,995	1,940	1,969	7,300	984.50
2019-02-27	1,900	1,914	1,900	1,911	3,600	955.50
2019-02-26	1,855	1,879	1,853	1,871	1,200	935.50
2019-02-25	1,884	1,884	1,830	1,851	1,500	925.50
2019-02-22	1,860	1,860	1,852	1,853	1,300	926.50
2019-02-21	1,863	1,863	1,836	1,850	3,000	925
2019-02-20	1,863	1,900	1,862	1,863	3,800	931.50
2019-02-19	1,898	1,900	1,851	1,856	3,400	928
2019-02-18	1,826	1,861	1,824	1,850	6,900	925
2019-02-15	1,838	1,838	1,800	1,828	2,900	914
2019-02-14	1,782	1,838	1,782	1,838	6,900	919
2019-02-13	1,780	1,786	1,735	1,769	4,000	884.50
2019-02-12	1,775	1,780	1,772	1,780	1,800	890
2019-02-08	1,761	1,789	1,761	1,772	800	886
2019-02-07	1,784	1,784	1,775	1,775	500	887.50
2019-02-06	1,772	1,784	1,772	1,784	800	892
2019-02-05	1,754	1,772	1,754	1,772	1,000	886
2019-02-04	1,797	1,797	1,789	1,789	200	894.50
2019-02-01	1,758	1,779	1,758	1,760	400	880
2019-01-31	1,754	1,755	1,731	1,755	2,400	877.50
2019-01-30	1,750	1,751	1,730	1,741	2,200	870.50
2019-01-29	1,762	1,772	1,762	1,772	500	886
2019-01-28	1,703	1,770	1,703	1,753	2,400	876.50
2019-01-25	1,760	1,762	1,743	1,743	2,900	871.50
2019-01-24	1,739	1,743	1,727	1,743	800	871.50
2019-01-23	1,720	1,739	1,720	1,739	1,000	869.50
2019-01-22	1,734	1,744	1,729	1,729	2,000	864.50
2019-01-21	1,736	1,764	1,727	1,744	4,000	872
2019-01-18	1,770	1,770	1,700	1,734	3,600	867
2019-01-17	1,723	1,748	1,716	1,748	4,100	874
2019-01-16	1,699	1,773	1,699	1,716	2,200	858
2019-01-15	1,712	1,780	1,712	1,739	7,200	869.50
2019-01-11	1,753	1,777	1,720	1,735	15,100	867.50
2019-01-10	1,627	1,725	1,627	1,701	8,400	850.50
2019-01-09	1,650	1,654	1,599	1,624	16,400	812
2019-01-08	1,617	1,676	1,617	1,655	9,300	827.50
2019-01-07	1,632	1,674	1,602	1,611	30,300	805.50
2019-01-04	1,530	1,696	1,485	1,645	16,300	822.50

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 [2019年度]

2185 (株)シイエム・シイの時系列データ [2019年度]