2185 (株)シイエム・シイの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,368	1,391	1,368	1,388	300	1,388
2021-12-29	1,394	1,401	1,354	1,360	2,500	1,360
2021-12-28	1,400	1,400	1,375	1,375	1,300	1,375
2021-12-27	-	-	-	1,376	-	1,376
2021-12-24	1,407	1,407	1,376	1,376	1,700	1,376
2021-12-23	1,375	1,408	1,375	1,407	1,800	1,407
2021-12-22	1,399	1,401	1,363	1,372	2,100	1,372
2021-12-21	1,377	1,389	1,374	1,389	900	1,389
2021-12-20	1,400	1,400	1,380	1,399	2,100	1,399
2021-12-17	1,350	1,386	1,350	1,386	500	1,386
2021-12-16	1,373	1,394	1,373	1,394	500	1,394
2021-12-15	1,354	1,355	1,354	1,355	900	1,355
2021-12-14	1,384	1,384	1,354	1,354	1,000	1,354
2021-12-13	1,429	1,429	1,383	1,383	3,600	1,383
2021-12-10	1,358	1,387	1,358	1,387	2,100	1,387
2021-12-09	1,352	1,358	1,343	1,358	1,000	1,358
2021-12-08	1,380	1,380	1,356	1,356	5,100	1,356
2021-12-07	1,345	1,380	1,343	1,380	2,700	1,380
2021-12-06	1,356	1,373	1,356	1,357	2,800	1,357
2021-12-03	1,325	1,340	1,272	1,340	3,600	1,340
2021-12-02	1,376	1,376	1,355	1,355	200	1,355
2021-12-01	1,339	1,425	1,280	1,376	3,000	1,376
2021-11-30	1,310	1,369	1,310	1,369	300	1,369
2021-11-29	1,340	1,340	1,280	1,317	1,300	1,317
2021-11-26	1,376	1,400	1,375	1,375	3,500	1,375
2021-11-25	1,345	1,380	1,345	1,376	2,600	1,376
2021-11-24	1,366	1,366	1,353	1,353	800	1,353
2021-11-22	-	-	-	1,366	-	1,366
2021-11-19	1,361	1,390	1,361	1,366	1,900	1,366
2021-11-18	1,370	1,392	1,322	1,370	9,600	1,370
2021-11-17	1,370	1,370	1,370	1,370	800	1,370
2021-11-16	1,350	1,380	1,326	1,370	1,000	1,370
2021-11-15	1,350	1,350	1,320	1,350	3,000	1,350
2021-11-12	1,300	1,410	1,300	1,356	3,900	1,356
2021-11-11	1,230	1,270	1,230	1,270	2,200	1,270
2021-11-10	-	-	-	1,285	-	1,285
2021-11-09	1,272	1,300	1,272	1,285	1,100	1,285
2021-11-08	1,276	1,276	1,276	1,276	100	1,276
2021-11-05	1,271	1,278	1,271	1,278	600	1,278
2021-11-04	1,271	1,301	1,271	1,301	1,200	1,301
2021-11-02	1,350	1,350	1,301	1,301	300	1,301
2021-11-01	1,260	1,323	1,260	1,323	1,200	1,323
2021-10-29	1,260	1,260	1,260	1,260	500	1,260
2021-10-28	1,250	1,250	1,250	1,250	900	1,250
2021-10-27	1,275	1,275	1,251	1,251	1,000	1,251
2021-10-26	1,296	1,311	1,281	1,289	2,600	1,289
2021-10-25	1,273	1,281	1,257	1,281	500	1,281
2021-10-22	-	-	-	1,259	-	1,259
2021-10-21	1,325	1,333	1,259	1,259	3,600	1,259
2021-10-20	1,315	1,325	1,315	1,325	600	1,325
2021-10-19	1,349	1,349	1,315	1,345	2,000	1,345
2021-10-18	1,250	1,306	1,250	1,306	1,100	1,306
2021-10-15	1,238	1,262	1,230	1,262	1,100	1,262
2021-10-14	-	-	-	1,268	-	1,268
2021-10-13	1,270	1,270	1,240	1,268	2,100	1,268
2021-10-12	1,259	1,280	1,230	1,270	3,300	1,270
2021-10-11	1,320	1,323	1,319	1,319	800	1,319
2021-10-08	1,257	1,318	1,257	1,318	400	1,318
2021-10-07	1,319	1,319	1,253	1,253	700	1,253
2021-10-06	1,240	1,350	1,240	1,319	900	1,319
2021-10-05	1,244	1,246	1,230	1,230	1,200	1,230
2021-10-04	1,277	1,277	1,265	1,265	2,000	1,265
2021-10-01	1,325	1,325	1,277	1,277	800	1,277
2021-09-30	1,365	1,368	1,340	1,340	1,300	1,340
2021-09-29	1,340	1,400	1,340	1,372	1,200	1,372
2021-09-28	2,848	2,848	2,847	2,847	300	1,423.50
2021-09-27	2,770	2,800	2,770	2,798	1,800	1,399
2021-09-24	2,857	2,857	2,766	2,766	2,400	1,383
2021-09-22	2,777	2,777	2,755	2,757	2,200	1,378.50
2021-09-21	2,764	2,804	2,764	2,800	1,400	1,400
2021-09-17	2,758	2,780	2,727	2,758	2,400	1,379
2021-09-16	2,851	2,852	2,802	2,802	1,300	1,401
2021-09-15	2,900	2,909	2,859	2,859	500	1,429.50
2021-09-14	2,918	2,930	2,918	2,930	600	1,465
2021-09-13	2,923	2,977	2,921	2,930	1,500	1,465
2021-09-10	2,892	2,981	2,892	2,920	4,800	1,460
2021-09-09	2,890	2,919	2,875	2,892	1,000	1,446
2021-09-08	2,899	2,899	2,849	2,898	400	1,449
2021-09-07	2,899	2,899	2,833	2,899	700	1,449.50
2021-09-06	2,899	2,899	2,899	2,899	400	1,449.50
2021-09-03	2,855	2,899	2,841	2,899	2,700	1,449.50
2021-09-02	2,898	2,898	2,898	2,898	700	1,449
2021-09-01	2,852	2,899	2,852	2,899	500	1,449.50
2021-08-31	2,880	2,900	2,867	2,890	800	1,445
2021-08-30	2,900	2,900	2,895	2,900	400	1,450
2021-08-27	2,906	2,910	2,906	2,910	200	1,455
2021-08-26	2,874	2,923	2,874	2,910	3,200	1,455
2021-08-25	2,910	2,910	2,892	2,910	700	1,455
2021-08-24	2,898	2,915	2,890	2,915	500	1,457.50
2021-08-23	2,837	2,933	2,837	2,898	2,100	1,449
2021-08-20	2,870	2,870	2,833	2,837	700	1,418.50
2021-08-19	2,870	2,870	2,870	2,870	100	1,435
2021-08-18	2,920	2,920	2,781	2,870	1,800	1,435
2021-08-17	2,900	2,920	2,876	2,920	2,700	1,460
2021-08-16	2,904	2,904	2,882	2,900	1,400	1,450
2021-08-13	2,906	2,906	2,900	2,904	600	1,452
2021-08-12	2,900	2,975	2,880	2,906	6,600	1,453
2021-08-11	2,959	2,959	2,902	2,935	8,600	1,467.50
2021-08-10	2,756	2,798	2,742	2,798	700	1,399
2021-08-06	2,794	2,794	2,740	2,756	2,500	1,378
2021-08-05	-	-	-	2,798	-	1,399
2021-08-04	2,814	2,814	2,798	2,798	1,300	1,399
2021-08-03	2,878	2,878	2,850	2,850	300	1,425
2021-08-02	2,880	2,880	2,795	2,878	900	1,439
2021-07-30	2,860	2,880	2,846	2,846	7,700	1,423
2021-07-29	2,880	2,889	2,845	2,889	6,900	1,444.50
2021-07-28	2,880	2,894	2,795	2,894	11,900	1,447
2021-07-27	2,940	2,940	2,833	2,878	12,100	1,439
2021-07-26	2,834	2,939	2,834	2,939	9,500	1,469.50
2021-07-21	2,845	2,875	2,833	2,833	8,400	1,416.50
2021-07-20	2,798	2,850	2,772	2,826	9,500	1,413
2021-07-19	2,779	2,792	2,768	2,788	7,900	1,394
2021-07-16	2,780	2,800	2,780	2,800	6,400	1,400
2021-07-15	2,765	2,785	2,750	2,777	7,200	1,388.50
2021-07-14	2,726	2,784	2,726	2,742	5,400	1,371
2021-07-13	2,731	2,757	2,725	2,726	6,000	1,363
2021-07-12	2,751	2,775	2,725	2,725	8,800	1,362.50
2021-07-09	2,775	2,775	2,749	2,749	4,900	1,374.50
2021-07-08	2,818	2,819	2,714	2,775	8,300	1,387.50
2021-07-07	2,855	2,855	2,785	2,818	9,500	1,409
2021-07-06	2,853	2,875	2,848	2,859	3,600	1,429.50
2021-07-05	2,860	2,860	2,814	2,815	4,600	1,407.50
2021-07-02	2,859	2,896	2,819	2,861	7,100	1,430.50
2021-07-01	2,745	2,829	2,735	2,809	10,000	1,404.50
2021-06-30	2,700	2,742	2,690	2,742	1,100	1,371
2021-06-29	2,704	2,705	2,704	2,705	200	1,352.50
2021-06-28	2,708	2,708	2,644	2,678	1,200	1,339
2021-06-25	2,651	2,658	2,651	2,658	600	1,329
2021-06-24	2,636	2,651	2,636	2,651	300	1,325.50
2021-06-23	2,677	2,700	2,641	2,649	5,000	1,324.50
2021-06-22	2,700	2,702	2,665	2,665	4,500	1,332.50
2021-06-21	2,688	2,739	2,652	2,652	4,900	1,326
2021-06-18	2,696	2,715	2,696	2,703	4,500	1,351.50
2021-06-17	2,651	2,688	2,651	2,688	1,100	1,344
2021-06-16	2,748	2,774	2,631	2,631	5,000	1,315.50
2021-06-15	2,710	2,745	2,710	2,730	1,200	1,365
2021-06-14	2,661	2,706	2,661	2,706	3,300	1,353
2021-06-11	2,661	2,661	2,661	2,661	1,000	1,330.50
2021-06-10	2,650	2,671	2,649	2,661	3,500	1,330.50
2021-06-09	2,631	2,650	2,616	2,650	1,900	1,325
2021-06-08	2,621	2,631	2,596	2,631	1,800	1,315.50
2021-06-07	2,579	2,621	2,579	2,621	6,300	1,310.50
2021-06-04	2,551	2,568	2,551	2,552	6,500	1,276
2021-06-03	2,483	2,566	2,483	2,543	6,700	1,271.50
2021-06-02	2,560	2,560	2,478	2,481	2,100	1,240.50
2021-06-01	2,550	2,559	2,549	2,550	2,500	1,275
2021-05-31	2,587	2,587	2,527	2,550	3,700	1,275
2021-05-28	2,510	2,544	2,510	2,544	1,600	1,272
2021-05-27	2,500	2,500	2,442	2,500	2,900	1,250
2021-05-26	2,478	2,500	2,470	2,500	3,700	1,250
2021-05-25	2,440	2,478	2,435	2,478	1,000	1,239
2021-05-24	2,438	2,440	2,438	2,440	300	1,220
2021-05-21	2,445	2,445	2,435	2,435	2,300	1,217.50
2021-05-20	2,424	2,445	2,400	2,445	1,600	1,222.50
2021-05-19	2,375	2,400	2,375	2,400	1,400	1,200
2021-05-18	2,424	2,424	2,375	2,375	1,400	1,187.50
2021-05-17	2,529	2,530	2,373	2,394	5,200	1,197
2021-05-14	2,426	2,432	2,260	2,432	3,600	1,216
2021-05-13	2,310	2,340	2,291	2,300	1,200	1,150
2021-05-12	2,290	2,340	2,290	2,307	1,200	1,153.50
2021-05-11	2,270	2,325	2,270	2,290	900	1,145
2021-05-10	2,303	2,303	2,254	2,270	300	1,135
2021-05-07	2,313	2,313	2,235	2,303	3,900	1,151.50
2021-05-06	2,313	2,313	2,313	2,313	300	1,156.50
2021-04-30	2,251	2,355	2,251	2,306	1,300	1,153
2021-04-28	2,301	2,320	2,250	2,250	1,500	1,125
2021-04-27	2,335	2,364	2,301	2,301	1,300	1,150.50
2021-04-26	2,340	2,344	2,330	2,342	2,300	1,171
2021-04-23	2,340	2,340	2,340	2,340	200	1,170
2021-04-22	2,375	2,394	2,325	2,325	1,200	1,162.50
2021-04-21	2,335	2,363	2,319	2,326	3,500	1,163
2021-04-20	2,416	2,416	2,346	2,349	2,000	1,174.50
2021-04-19	2,420	2,439	2,361	2,366	10,400	1,183
2021-04-16	2,320	2,416	2,320	2,416	400	1,208
2021-04-15	2,331	2,331	2,315	2,316	900	1,158
2021-04-14	2,378	2,379	2,350	2,350	3,100	1,175
2021-04-13	2,394	2,421	2,353	2,378	3,500	1,189
2021-04-12	2,349	2,394	2,345	2,394	2,000	1,197
2021-04-09	2,308	2,338	2,308	2,338	400	1,169
2021-04-08	2,360	2,360	2,358	2,358	500	1,179
2021-04-07	2,301	2,369	2,301	2,369	800	1,184.50
2021-04-06	2,377	2,377	2,340	2,349	1,300	1,174.50
2021-04-05	2,222	2,319	2,222	2,277	1,400	1,138.50
2021-04-02	2,293	2,293	2,220	2,220	300	1,110
2021-04-01	2,249	2,299	2,238	2,243	1,400	1,121.50
2021-03-31	2,248	2,248	2,237	2,237	1,500	1,118.50
2021-03-30	2,325	2,325	2,277	2,298	1,100	1,149
2021-03-29	2,400	2,400	2,325	2,332	1,400	1,166
2021-03-26	2,361	2,411	2,361	2,395	2,100	1,197.50
2021-03-25	2,372	2,372	2,322	2,350	500	1,175
2021-03-24	2,359	2,365	2,322	2,322	1,400	1,161
2021-03-23	2,456	2,456	2,356	2,365	1,100	1,182.50
2021-03-22	2,481	2,481	2,380	2,406	2,400	1,203
2021-03-19	2,440	2,499	2,390	2,499	1,000	1,249.50
2021-03-18	2,475	2,519	2,475	2,477	1,400	1,238.50
2021-03-17	2,375	2,525	2,375	2,525	1,600	1,262.50
2021-03-16	2,339	2,380	2,330	2,363	3,400	1,181.50
2021-03-15	2,330	2,341	2,330	2,340	500	1,170
2021-03-12	2,379	2,382	2,340	2,379	1,400	1,189.50
2021-03-11	2,377	2,380	2,341	2,380	600	1,190
2021-03-10	2,288	2,378	2,288	2,378	1,500	1,189
2021-03-09	2,229	2,300	2,203	2,300	800	1,150
2021-03-08	-	-	-	2,220	-	1,110
2021-03-05	2,220	2,220	2,220	2,220	100	1,110
2021-03-04	-	-	-	2,188	-	1,094
2021-03-03	2,195	2,230	2,188	2,188	1,700	1,094
2021-03-02	2,229	2,229	2,225	2,225	300	1,112.50
2021-03-01	2,138	2,200	2,138	2,198	1,100	1,099
2021-02-26	2,169	2,170	2,136	2,136	1,700	1,068
2021-02-25	2,134	2,169	2,134	2,169	400	1,084.50
2021-02-24	2,171	2,171	2,132	2,149	3,700	1,074.50
2021-02-22	2,168	2,229	2,161	2,161	1,200	1,080.50
2021-02-19	2,180	2,200	2,151	2,151	2,800	1,075.50
2021-02-18	2,350	2,350	2,150	2,201	4,800	1,100.50
2021-02-17	2,283	2,300	2,260	2,300	2,100	1,150
2021-02-16	2,438	2,438	2,285	2,285	3,800	1,142.50
2021-02-15	2,500	2,500	2,280	2,400	7,000	1,200
2021-02-12	2,525	2,663	2,505	2,570	1,900	1,285
2021-02-10	2,531	2,531	2,525	2,525	200	1,262.50
2021-02-09	2,527	2,577	2,527	2,549	500	1,274.50
2021-02-08	2,575	2,600	2,531	2,531	700	1,265.50
2021-02-05	2,600	2,600	2,512	2,552	1,100	1,276
2021-02-04	2,540	2,592	2,539	2,590	6,200	1,295
2021-02-03	2,500	2,550	2,500	2,541	2,200	1,270.50
2021-02-02	2,500	2,530	2,500	2,525	2,200	1,262.50
2021-02-01	2,443	2,530	2,443	2,530	2,300	1,265
2021-01-29	2,491	2,521	2,491	2,491	500	1,245.50
2021-01-28	2,474	2,474	2,441	2,453	1,400	1,226.50
2021-01-27	2,509	2,540	2,474	2,524	2,600	1,262
2021-01-26	2,495	2,516	2,475	2,516	1,800	1,258
2021-01-25	2,467	2,523	2,453	2,456	1,100	1,228
2021-01-22	2,452	2,507	2,452	2,478	2,600	1,239
2021-01-21	2,496	2,522	2,451	2,451	3,200	1,225.50
2021-01-20	2,588	2,645	2,588	2,596	2,100	1,298
2021-01-19	2,454	2,587	2,454	2,587	3,000	1,293.50
2021-01-18	2,445	2,479	2,442	2,454	700	1,227
2021-01-15	2,521	2,521	2,436	2,482	4,700	1,241
2021-01-14	2,567	2,573	2,545	2,545	2,400	1,272.50
2021-01-13	2,620	2,620	2,557	2,561	4,800	1,280.50
2021-01-12	2,695	2,695	2,615	2,660	10,400	1,330
2021-01-08	2,619	2,645	2,610	2,645	2,400	1,322.50
2021-01-07	2,528	2,592	2,521	2,589	2,900	1,294.50
2021-01-06	2,496	2,554	2,496	2,500	1,600	1,250
2021-01-05	2,515	2,589	2,515	2,525	2,200	1,262.50
2021-01-04	2,593	2,618	2,540	2,550	2,600	1,275

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 [2021年度]

2185 (株)シイエム・シイの時系列データ [2021年度]