2185 (株)シイエム・シイの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,686	2,700	2,643	2,643	1,900	1,321.50
2020-12-29	2,729	2,729	2,677	2,693	800	1,346.50
2020-12-28	2,714	2,714	2,640	2,679	3,200	1,339.50
2020-12-25	2,661	2,727	2,661	2,714	2,300	1,357
2020-12-24	2,620	2,640	2,551	2,640	1,300	1,320
2020-12-23	2,570	2,667	2,521	2,667	2,400	1,333.50
2020-12-22	2,700	2,700	2,510	2,571	3,900	1,285.50
2020-12-21	2,758	2,787	2,659	2,661	8,500	1,330.50
2020-12-18	2,465	2,740	2,465	2,608	10,600	1,304
2020-12-17	2,395	2,420	2,390	2,420	3,600	1,210
2020-12-16	2,345	2,390	2,340	2,390	3,000	1,195
2020-12-15	2,319	2,319	2,319	2,319	100	1,159.50
2020-12-14	-	-	-	2,360	-	1,180
2020-12-11	2,395	2,395	2,345	2,360	2,800	1,180
2020-12-10	2,282	2,345	2,282	2,345	1,100	1,172.50
2020-12-09	2,285	2,308	2,266	2,277	1,400	1,138.50
2020-12-08	2,266	2,285	2,235	2,285	1,700	1,142.50
2020-12-07	2,348	2,348	2,285	2,285	500	1,142.50
2020-12-04	2,345	2,348	2,308	2,348	800	1,174
2020-12-03	2,309	2,350	2,300	2,345	1,600	1,172.50
2020-12-02	2,332	2,332	2,281	2,300	900	1,150
2020-12-01	2,300	2,336	2,300	2,312	300	1,156
2020-11-30	2,300	2,346	2,300	2,342	2,300	1,171
2020-11-27	2,251	2,301	2,251	2,299	600	1,149.50
2020-11-26	2,317	2,320	2,255	2,293	6,200	1,146.50
2020-11-25	2,300	2,317	2,300	2,317	1,700	1,158.50
2020-11-24	2,265	2,279	2,227	2,279	3,000	1,139.50
2020-11-20	2,219	2,280	2,219	2,265	5,200	1,132.50
2020-11-19	2,209	2,233	2,205	2,227	1,900	1,113.50
2020-11-18	2,259	2,259	2,230	2,233	1,100	1,116.50
2020-11-17	2,388	2,388	2,190	2,209	8,800	1,104.50
2020-11-16	-	-	-	2,410	-	1,205
2020-11-13	2,400	2,417	2,321	2,410	3,100	1,205
2020-11-12	2,379	2,470	2,355	2,420	14,900	1,210
2020-11-11	2,200	2,310	2,155	2,282	4,000	1,141
2020-11-10	2,300	2,328	2,195	2,195	4,500	1,097.50
2020-11-09	2,185	2,300	2,155	2,300	7,200	1,150
2020-11-06	2,100	2,183	2,100	2,181	2,700	1,090.50
2020-11-05	1,983	2,170	1,983	2,129	4,900	1,064.50
2020-11-04	1,999	2,028	1,960	2,028	2,900	1,014
2020-11-02	1,948	1,948	1,948	1,948	100	974
2020-10-30	2,019	2,019	1,931	1,948	800	974
2020-10-29	-	-	-	2,019	-	1,009.50
2020-10-28	2,019	2,019	2,019	2,019	100	1,009.50
2020-10-27	2,010	2,050	2,010	2,038	1,600	1,019
2020-10-26	2,005	2,006	2,005	2,006	600	1,003
2020-10-23	1,997	1,997	1,997	1,997	100	998.50
2020-10-22	2,005	2,005	1,982	1,982	200	991
2020-10-21	1,940	1,992	1,940	1,972	1,000	986
2020-10-20	2,000	2,012	1,980	2,012	2,600	1,006
2020-10-19	1,951	1,960	1,941	1,960	500	980
2020-10-16	1,934	1,951	1,934	1,951	200	975.50
2020-10-15	1,959	1,961	1,948	1,961	1,800	980.50
2020-10-14	1,955	1,955	1,942	1,942	1,200	971
2020-10-13	1,965	1,965	1,964	1,964	600	982
2020-10-12	1,970	1,970	1,965	1,965	500	982.50
2020-10-09	1,952	1,952	1,930	1,930	600	965
2020-10-08	1,967	1,967	1,941	1,961	1,100	980.50
2020-10-07	1,956	1,956	1,956	1,956	100	978
2020-10-06	1,955	1,959	1,950	1,958	1,300	979
2020-10-05	1,955	1,955	1,955	1,955	100	977.50
2020-10-02	2,006	2,006	1,955	1,955	1,100	977.50
2020-09-30	1,960	1,998	1,955	1,955	1,700	977.50
2020-09-29	1,987	2,006	1,987	2,006	800	1,003
2020-09-28	2,086	2,086	2,040	2,080	1,300	1,040
2020-09-25	1,982	2,025	1,982	2,025	1,600	1,012.50
2020-09-24	1,963	1,982	1,963	1,982	800	991
2020-09-23	1,971	1,971	1,965	1,965	800	982.50
2020-09-18	1,994	1,996	1,994	1,996	1,100	998
2020-09-17	2,000	2,010	2,000	2,010	600	1,005
2020-09-16	2,000	2,000	1,995	2,000	500	1,000
2020-09-15	2,000	2,000	2,000	2,000	200	1,000
2020-09-14	2,000	2,000	2,000	2,000	300	1,000
2020-09-11	1,985	1,985	1,962	1,962	1,300	981
2020-09-10	1,995	1,995	1,985	1,985	900	992.50
2020-09-09	-	-	-	2,000	-	1,000
2020-09-08	2,010	2,010	2,000	2,000	200	1,000
2020-09-07	-	-	-	2,018	-	1,009
2020-09-04	2,018	2,018	2,018	2,018	200	1,009
2020-09-03	2,010	2,017	2,006	2,017	400	1,008.50
2020-09-02	2,039	2,040	2,039	2,040	600	1,020
2020-09-01	-	-	-	2,039	-	1,019.50
2020-08-31	2,038	2,039	1,999	2,039	1,900	1,019.50
2020-08-28	2,027	2,030	2,012	2,012	700	1,006
2020-08-27	2,041	2,041	2,003	2,030	1,500	1,015
2020-08-26	1,965	1,982	1,965	1,981	500	990.50
2020-08-25	1,965	1,968	1,965	1,965	400	982.50
2020-08-24	1,965	1,965	1,965	1,965	100	982.50
2020-08-21	1,965	1,965	1,965	1,965	100	982.50
2020-08-20	1,962	1,962	1,962	1,962	300	981
2020-08-19	1,926	1,982	1,926	1,962	1,000	981
2020-08-18	2,026	2,026	1,936	1,966	2,100	983
2020-08-17	1,990	2,018	1,990	2,018	600	1,009
2020-08-14	1,983	1,983	1,983	1,983	300	991.50
2020-08-13	1,984	2,033	1,984	2,033	1,600	1,016.50
2020-08-12	1,966	1,970	1,943	1,970	400	985
2020-08-11	1,978	1,978	1,961	1,962	400	981
2020-08-07	1,938	1,984	1,938	1,966	1,100	983
2020-08-06	1,917	1,950	1,917	1,950	800	975
2020-08-05	1,936	1,945	1,923	1,945	2,000	972.50
2020-08-04	1,999	1,999	1,959	1,959	300	979.50
2020-08-03	-	-	-	2,002	-	1,001
2020-07-31	2,018	2,018	2,002	2,002	500	1,001
2020-07-30	2,060	2,068	2,060	2,068	300	1,034
2020-07-29	2,084	2,084	2,084	2,084	100	1,042
2020-07-28	2,096	2,110	2,096	2,100	600	1,050
2020-07-27	2,138	2,138	2,138	2,138	1,200	1,069
2020-07-22	2,118	2,138	2,118	2,138	600	1,069
2020-07-21	2,080	2,118	2,080	2,118	1,000	1,059
2020-07-20	2,100	2,101	2,087	2,101	1,500	1,050.50
2020-07-17	2,042	2,060	2,040	2,060	800	1,030
2020-07-16	2,078	2,082	2,058	2,061	700	1,030.50
2020-07-15	2,054	2,081	2,037	2,081	1,900	1,040.50
2020-07-14	2,037	2,059	2,036	2,054	1,100	1,027
2020-07-13	2,032	2,070	2,032	2,059	3,500	1,029.50
2020-07-10	2,070	2,070	2,070	2,070	100	1,035
2020-07-09	2,114	2,114	2,072	2,077	800	1,038.50
2020-07-08	2,162	2,162	2,108	2,145	3,200	1,072.50
2020-07-07	-	-	-	2,099	-	1,049.50
2020-07-06	2,099	2,099	2,099	2,099	300	1,049.50
2020-07-03	2,061	2,099	2,061	2,099	300	1,049.50
2020-07-02	2,148	2,148	2,066	2,066	300	1,033
2020-07-01	2,166	2,172	2,105	2,105	700	1,052.50
2020-06-30	2,100	2,144	2,100	2,116	600	1,058
2020-06-29	2,100	2,100	2,097	2,100	1,100	1,050
2020-06-26	2,066	2,088	2,066	2,084	1,400	1,042
2020-06-25	2,077	2,077	2,055	2,066	500	1,033
2020-06-24	2,120	2,120	2,078	2,082	1,000	1,041
2020-06-23	2,149	2,149	2,149	2,149	100	1,074.50
2020-06-22	2,171	2,171	2,171	2,171	300	1,085.50
2020-06-19	2,083	2,093	2,083	2,093	300	1,046.50
2020-06-18	2,170	2,170	2,115	2,120	1,400	1,060
2020-06-17	2,121	2,151	2,121	2,151	500	1,075.50
2020-06-16	2,083	2,174	2,083	2,125	2,100	1,062.50
2020-06-15	2,140	2,140	2,034	2,053	2,900	1,026.50
2020-06-12	1,949	2,039	1,949	2,039	2,200	1,019.50
2020-06-11	2,045	2,099	2,045	2,071	1,800	1,035.50
2020-06-10	2,069	2,075	2,041	2,041	1,500	1,020.50
2020-06-09	2,171	2,187	2,111	2,111	4,100	1,055.50
2020-06-08	2,228	2,242	2,166	2,166	3,400	1,083
2020-06-05	2,276	2,277	2,205	2,205	7,500	1,102.50
2020-06-04	2,299	2,299	2,224	2,277	4,800	1,138.50
2020-06-03	2,328	2,329	2,291	2,299	7,500	1,149.50
2020-06-02	2,353	2,375	2,328	2,328	9,000	1,164
2020-06-01	2,360	2,369	2,280	2,353	10,300	1,176.50
2020-05-29	2,358	2,370	2,307	2,360	7,200	1,180
2020-05-28	2,345	2,358	2,337	2,358	6,000	1,179
2020-05-27	2,277	2,309	2,277	2,295	5,100	1,147.50
2020-05-26	2,358	2,358	2,275	2,275	9,600	1,137.50
2020-05-25	2,298	2,332	2,297	2,325	6,600	1,162.50
2020-05-22	2,298	2,298	2,216	2,268	4,900	1,134
2020-05-21	2,260	2,299	2,247	2,292	7,100	1,146
2020-05-20	2,073	2,183	2,073	2,160	6,800	1,080
2020-05-19	2,068	2,073	2,021	2,073	3,400	1,036.50
2020-05-18	1,957	2,018	1,941	2,018	4,500	1,009
2020-05-15	1,970	1,971	1,912	1,957	6,300	978.50
2020-05-14	2,093	2,093	1,899	1,965	16,200	982.50
2020-05-13	2,100	2,147	2,090	2,115	6,200	1,057.50
2020-05-12	2,079	2,090	2,051	2,090	5,600	1,045
2020-05-11	2,067	2,078	2,030	2,040	10,800	1,020
2020-05-08	1,969	2,036	1,969	2,017	7,500	1,008.50
2020-05-07	1,899	1,975	1,899	1,969	10,500	984.50
2020-05-01	1,910	1,910	1,865	1,865	7,700	932.50
2020-04-30	1,867	1,940	1,867	1,920	5,900	960
2020-04-28	1,814	1,860	1,814	1,850	7,000	925
2020-04-27	1,785	1,828	1,750	1,810	8,800	905
2020-04-24	1,720	1,745	1,675	1,726	12,300	863
2020-04-23	1,637	1,705	1,637	1,698	4,300	849
2020-04-22	1,628	1,668	1,628	1,633	9,300	816.50
2020-04-21	1,702	1,702	1,628	1,628	8,100	814
2020-04-20	1,645	1,720	1,644	1,702	8,700	851
2020-04-17	1,617	1,628	1,611	1,619	3,800	809.50
2020-04-16	1,590	1,634	1,589	1,625	6,200	812.50
2020-04-15	1,555	1,599	1,555	1,589	4,000	794.50
2020-04-14	1,557	1,560	1,550	1,553	9,400	776.50
2020-04-13	1,613	1,613	1,550	1,555	10,800	777.50
2020-04-10	1,616	1,632	1,602	1,613	6,300	806.50
2020-04-09	1,627	1,634	1,611	1,615	7,500	807.50
2020-04-08	1,498	1,586	1,498	1,586	5,600	793
2020-04-07	1,471	1,518	1,471	1,490	2,700	745
2020-04-06	1,488	1,492	1,421	1,441	4,600	720.50
2020-04-03	1,529	1,567	1,511	1,511	3,500	755.50
2020-04-02	1,600	1,600	1,521	1,540	7,400	770
2020-04-01	1,420	1,643	1,403	1,460	13,400	730
2020-03-31	1,500	1,500	1,415	1,432	4,000	716
2020-03-30	1,511	1,511	1,511	1,511	100	755.50
2020-03-27	1,600	1,633	1,566	1,566	900	783
2020-03-26	1,590	1,590	1,500	1,500	3,000	750
2020-03-25	1,615	1,622	1,575	1,590	2,300	795
2020-03-24	1,620	1,620	1,540	1,557	1,200	778.50
2020-03-23	1,500	1,500	1,440	1,440	300	720
2020-03-19	1,387	1,478	1,387	1,436	2,600	718
2020-03-18	1,627	1,627	1,477	1,477	2,100	738.50
2020-03-17	1,442	1,549	1,384	1,477	7,400	738.50
2020-03-16	1,441	1,470	1,440	1,442	4,000	721
2020-03-13	1,404	1,488	1,404	1,432	8,300	716
2020-03-12	1,606	1,609	1,499	1,574	7,000	787
2020-03-11	1,650	1,785	1,609	1,631	5,800	815.50
2020-03-10	1,505	1,701	1,486	1,701	11,100	850.50
2020-03-09	1,600	1,628	1,548	1,620	4,300	810
2020-03-06	1,781	1,781	1,651	1,651	4,500	825.50
2020-03-05	1,740	1,815	1,740	1,781	5,300	890.50
2020-03-04	1,735	1,795	1,730	1,730	2,000	865
2020-03-03	1,851	1,866	1,794	1,794	1,600	897
2020-03-02	1,740	1,900	1,740	1,842	3,800	921
2020-02-28	1,801	1,830	1,771	1,780	8,200	890
2020-02-27	2,014	2,014	1,870	1,870	3,600	935
2020-02-26	2,006	2,007	1,980	2,006	3,400	1,003
2020-02-25	2,000	2,024	2,000	2,006	2,000	1,003
2020-02-21	2,065	2,086	2,051	2,080	2,000	1,040
2020-02-20	2,081	2,095	2,076	2,080	800	1,040
2020-02-19	2,049	2,085	2,043	2,080	800	1,040
2020-02-18	2,098	2,098	2,065	2,065	2,700	1,032.50
2020-02-17	2,084	2,098	2,065	2,098	5,500	1,049
2020-02-14	2,043	2,125	2,043	2,084	8,900	1,042
2020-02-13	2,261	2,261	2,193	2,193	3,800	1,096.50
2020-02-12	2,272	2,272	2,261	2,261	300	1,130.50
2020-02-10	2,273	2,288	2,239	2,272	600	1,136
2020-02-07	2,291	2,291	2,273	2,273	200	1,136.50
2020-02-06	2,238	2,288	2,238	2,261	500	1,130.50
2020-02-05	2,169	2,300	2,169	2,288	3,000	1,144
2020-02-04	2,198	2,198	2,169	2,169	400	1,084.50
2020-02-03	2,150	2,150	2,126	2,148	4,000	1,074
2020-01-31	2,076	2,186	2,076	2,180	3,000	1,090
2020-01-30	2,153	2,159	2,110	2,110	7,000	1,055
2020-01-29	2,221	2,241	2,104	2,187	14,300	1,093.50
2020-01-28	2,203	2,243	2,203	2,241	3,000	1,120.50
2020-01-27	2,301	2,301	2,250	2,253	2,500	1,126.50
2020-01-24	2,325	2,325	2,325	2,325	1,000	1,162.50
2020-01-23	2,316	2,369	2,316	2,325	3,700	1,162.50
2020-01-22	2,320	2,330	2,295	2,323	8,000	1,161.50
2020-01-21	2,336	2,359	2,336	2,351	1,900	1,175.50
2020-01-20	2,366	2,400	2,366	2,370	4,600	1,185
2020-01-17	2,324	2,345	2,322	2,332	1,200	1,166
2020-01-16	2,330	2,330	2,314	2,320	800	1,160
2020-01-15	2,330	2,342	2,330	2,330	3,200	1,165
2020-01-14	2,345	2,368	2,329	2,329	2,300	1,164.50
2020-01-10	2,398	2,402	2,329	2,340	10,900	1,170
2020-01-09	2,395	2,428	2,388	2,396	3,500	1,198
2020-01-08	2,392	2,423	2,385	2,395	2,500	1,197.50
2020-01-07	2,360	2,425	2,360	2,425	2,200	1,212.50
2020-01-06	2,340	2,359	2,325	2,359	1,400	1,179.50

分割・併合履歴： [2021-09-29]1株→2株 [2018-03-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2185 (株)シイエム・シイ の時系列データ [2020年度]

2185 (株)シイエム・シイの時系列データ [2020年度]