4076 (株)シイエヌエスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,872	1,880	1,862	1,880	1,400	1,880
2023-12-28	1,838	1,880	1,824	1,871	7,400	1,871
2023-12-27	1,838	1,838	1,800	1,812	7,900	1,812
2023-12-26	1,797	1,833	1,772	1,833	4,200	1,833
2023-12-25	1,830	1,835	1,758	1,765	6,900	1,765
2023-12-22	1,795	1,867	1,781	1,809	12,100	1,809
2023-12-21	1,699	1,789	1,661	1,789	29,900	1,789
2023-12-20	1,653	1,655	1,619	1,619	3,500	1,619
2023-12-19	1,630	1,653	1,630	1,653	200	1,653
2023-12-18	1,641	1,653	1,616	1,653	700	1,653
2023-12-15	1,665	1,665	1,641	1,641	900	1,641
2023-12-14	1,663	1,663	1,625	1,625	1,400	1,625
2023-12-13	1,680	1,680	1,661	1,661	500	1,661
2023-12-12	1,680	1,689	1,657	1,689	500	1,689
2023-12-11	1,682	1,682	1,659	1,659	1,200	1,659
2023-12-08	1,680	1,680	1,662	1,680	2,200	1,680
2023-12-07	1,690	1,705	1,690	1,705	900	1,705
2023-12-06	1,675	1,694	1,675	1,685	2,600	1,685
2023-12-05	1,708	1,711	1,675	1,675	2,900	1,675
2023-12-04	1,750	1,750	1,705	1,707	3,000	1,707
2023-12-01	1,740	1,740	1,726	1,726	1,100	1,726
2023-11-30	1,753	1,753	1,727	1,741	2,100	1,741
2023-11-29	1,750	1,750	1,700	1,726	4,600	1,726
2023-11-28	1,728	1,750	1,728	1,750	2,800	1,750
2023-11-27	1,688	1,728	1,686	1,728	1,800	1,728
2023-11-24	1,700	1,700	1,688	1,688	2,200	1,688
2023-11-22	1,649	1,700	1,640	1,700	5,000	1,700
2023-11-21	1,626	1,649	1,626	1,649	500	1,649
2023-11-20	1,600	1,632	1,600	1,625	6,300	1,625
2023-11-17	1,600	1,600	1,565	1,581	900	1,581
2023-11-16	1,570	1,584	1,570	1,580	1,600	1,580
2023-11-15	1,577	1,582	1,565	1,580	3,000	1,580
2023-11-14	1,612	1,614	1,576	1,578	11,800	1,578
2023-11-13	1,655	1,660	1,610	1,612	9,100	1,612
2023-11-10	1,631	1,657	1,627	1,655	2,100	1,655
2023-11-09	1,661	1,669	1,640	1,669	3,200	1,669
2023-11-08	1,687	1,713	1,670	1,670	2,900	1,670
2023-11-07	1,731	1,731	1,687	1,687	2,200	1,687
2023-11-06	1,778	1,778	1,731	1,731	2,000	1,731
2023-11-02	1,785	1,785	1,700	1,754	2,300	1,754
2023-11-01	1,730	1,765	1,730	1,746	1,300	1,746
2023-10-31	1,785	1,785	1,720	1,720	1,400	1,720
2023-10-30	1,736	1,785	1,725	1,769	2,500	1,769
2023-10-27	1,650	1,725	1,650	1,725	2,700	1,725
2023-10-26	1,695	1,701	1,655	1,655	4,100	1,655
2023-10-25	1,708	1,708	1,695	1,695	200	1,695
2023-10-24	1,702	1,710	1,669	1,709	2,700	1,709
2023-10-23	1,740	1,764	1,671	1,695	4,400	1,695
2023-10-20	1,711	1,765	1,700	1,765	2,500	1,765
2023-10-19	1,749	1,749	1,710	1,745	1,800	1,745
2023-10-18	1,685	1,720	1,685	1,720	1,900	1,720
2023-10-17	1,710	1,717	1,683	1,683	3,200	1,683
2023-10-16	1,681	1,710	1,666	1,689	10,100	1,689
2023-10-13	1,745	1,745	1,665	1,681	13,000	1,681
2023-10-12	1,832	1,832	1,720	1,772	27,300	1,772
2023-10-11	1,945	1,945	1,810	1,846	20,200	1,846
2023-10-10	1,911	1,943	1,892	1,938	8,400	1,938
2023-10-06	1,940	1,940	1,919	1,919	900	1,919
2023-10-05	1,881	1,939	1,881	1,935	3,100	1,935
2023-10-04	1,974	1,974	1,851	1,886	16,200	1,886
2023-10-03	2,020	2,032	2,000	2,019	3,100	2,019
2023-10-02	2,100	2,100	2,017	2,020	8,200	2,020
2023-09-29	2,026	2,058	2,006	2,029	5,100	2,029
2023-09-28	1,997	2,068	1,995	2,024	10,600	2,024
2023-09-27	1,978	1,991	1,978	1,991	1,500	1,991
2023-09-26	1,976	1,985	1,970	1,978	6,700	1,978
2023-09-25	1,992	1,992	1,965	1,989	3,600	1,989
2023-09-22	1,997	2,000	1,963	1,992	2,400	1,992
2023-09-21	1,973	2,000	1,962	1,997	3,200	1,997
2023-09-20	1,952	1,977	1,950	1,963	2,200	1,963
2023-09-19	1,966	1,983	1,951	1,951	3,200	1,951
2023-09-15	1,960	1,969	1,950	1,966	2,000	1,966
2023-09-14	1,946	1,964	1,946	1,958	500	1,958
2023-09-13	1,968	1,975	1,930	1,946	2,100	1,946
2023-09-12	1,969	1,971	1,953	1,971	2,100	1,971
2023-09-11	1,982	1,982	1,903	1,971	2,700	1,971
2023-09-08	1,907	1,987	1,907	1,986	4,400	1,986
2023-09-07	1,969	1,980	1,947	1,947	1,800	1,947
2023-09-06	1,991	1,991	1,970	1,981	3,800	1,981
2023-09-05	1,962	1,985	1,962	1,982	1,000	1,982
2023-09-04	1,948	1,983	1,942	1,971	4,700	1,971
2023-09-01	1,962	1,967	1,941	1,962	6,500	1,962
2023-08-31	2,003	2,003	1,962	1,962	6,700	1,962
2023-08-30	1,957	2,020	1,957	1,998	7,000	1,998
2023-08-29	1,949	1,963	1,947	1,957	3,100	1,957
2023-08-28	1,949	1,960	1,933	1,950	4,300	1,950
2023-08-25	1,930	1,952	1,930	1,949	3,200	1,949
2023-08-24	1,947	1,955	1,933	1,955	2,800	1,955
2023-08-23	1,945	1,950	1,918	1,949	3,800	1,949
2023-08-22	1,929	1,951	1,902	1,947	6,300	1,947
2023-08-21	1,945	1,947	1,902	1,929	1,600	1,929
2023-08-18	1,901	1,948	1,901	1,937	4,000	1,937
2023-08-17	1,901	1,964	1,901	1,955	4,200	1,955
2023-08-16	1,855	1,949	1,855	1,949	6,100	1,949
2023-08-15	1,900	1,900	1,860	1,881	4,100	1,881
2023-08-14	1,921	1,921	1,865	1,900	9,500	1,900
2023-08-10	1,940	1,952	1,920	1,943	4,300	1,943
2023-08-09	1,949	1,975	1,935	1,935	8,700	1,935
2023-08-08	1,951	1,991	1,926	1,946	3,400	1,946
2023-08-07	2,051	2,065	1,885	1,945	15,100	1,945
2023-08-04	2,076	2,136	2,050	2,097	3,000	2,097
2023-08-03	2,134	2,134	2,076	2,076	4,000	2,076
2023-08-02	2,126	2,170	2,126	2,136	6,900	2,136
2023-08-01	2,113	2,174	2,110	2,151	14,100	2,151
2023-07-31	2,147	2,174	2,080	2,123	33,600	2,123
2023-07-28	2,038	2,070	1,880	2,017	17,800	2,017
2023-07-27	2,072	2,090	2,041	2,068	14,300	2,068
2023-07-26	2,013	2,079	2,009	2,072	5,100	2,072
2023-07-25	2,021	2,054	1,959	2,013	9,300	2,013
2023-07-24	2,115	2,120	2,021	2,021	13,100	2,021
2023-07-21	1,990	2,141	1,990	2,105	31,700	2,105
2023-07-20	1,939	1,979	1,916	1,970	18,900	1,970
2023-07-19	1,878	1,945	1,878	1,934	14,000	1,934
2023-07-18	1,933	1,933	1,860	1,901	23,600	1,901
2023-07-14	1,998	2,000	1,850	1,921	85,400	1,921
2023-07-13	1,705	1,716	1,702	1,715	10,200	1,715
2023-07-12	1,639	1,678	1,639	1,678	3,700	1,678
2023-07-11	1,617	1,697	1,617	1,636	7,800	1,636
2023-07-10	1,615	1,637	1,612	1,637	900	1,637
2023-07-07	1,637	1,647	1,620	1,646	1,900	1,646
2023-07-06	1,663	1,671	1,651	1,659	1,500	1,659
2023-07-05	1,670	1,676	1,662	1,666	3,100	1,666
2023-07-04	1,655	1,677	1,655	1,677	4,600	1,677
2023-07-03	1,619	1,648	1,601	1,642	9,500	1,642
2023-06-30	1,630	1,630	1,617	1,619	6,000	1,619
2023-06-29	1,584	1,584	1,576	1,577	5,700	1,577
2023-06-28	1,579	1,583	1,578	1,583	5,000	1,583
2023-06-27	1,584	1,588	1,578	1,579	1,800	1,579
2023-06-26	1,580	1,600	1,579	1,584	1,400	1,584
2023-06-23	1,602	1,608	1,592	1,600	1,400	1,600
2023-06-22	1,600	1,608	1,584	1,608	7,200	1,608
2023-06-21	1,578	1,600	1,550	1,600	5,200	1,600
2023-06-20	1,599	1,599	1,599	1,599	200	1,599
2023-06-19	1,600	1,600	1,572	1,600	3,000	1,600
2023-06-16	1,601	1,616	1,600	1,600	3,600	1,600
2023-06-15	1,588	1,600	1,588	1,600	3,200	1,600
2023-06-14	1,584	1,591	1,571	1,588	2,800	1,588
2023-06-13	1,591	1,600	1,584	1,584	6,400	1,584
2023-06-12	1,580	1,584	1,570	1,584	4,500	1,584
2023-06-09	1,523	1,590	1,508	1,555	14,100	1,555
2023-06-08	1,499	1,535	1,499	1,530	3,100	1,530
2023-06-07	1,493	1,508	1,493	1,499	700	1,499
2023-06-06	1,486	1,500	1,486	1,493	3,000	1,493
2023-06-05	1,480	1,508	1,480	1,508	28,900	1,508
2023-06-02	1,460	1,470	1,458	1,467	2,000	1,467
2023-06-01	1,500	1,501	1,483	1,483	1,200	1,483
2023-05-31	1,528	1,528	1,502	1,515	2,400	1,515
2023-05-30	1,534	1,534	1,476	1,528	6,700	1,528
2023-05-29	1,499	1,515	1,498	1,505	7,700	1,505
2023-05-26	1,482	1,500	1,476	1,498	2,800	1,498
2023-05-25	1,470	1,491	1,470	1,482	1,000	1,482
2023-05-24	1,456	1,477	1,456	1,475	1,000	1,475
2023-05-23	1,470	1,472	1,458	1,459	2,300	1,459
2023-05-22	1,480	1,480	1,451	1,465	1,500	1,465
2023-05-19	1,459	1,480	1,437	1,480	3,800	1,480
2023-05-18	1,480	1,540	1,463	1,464	7,700	1,464
2023-05-17	1,500	1,509	1,457	1,480	4,700	1,480
2023-05-16	1,485	1,485	1,461	1,461	1,300	1,461
2023-05-15	1,508	1,510	1,459	1,485	5,300	1,485
2023-05-12	1,519	1,520	1,461	1,508	1,900	1,508
2023-05-11	1,510	1,521	1,510	1,520	2,100	1,520
2023-05-10	1,509	1,510	1,499	1,510	2,600	1,510
2023-05-09	1,499	1,509	1,499	1,509	1,700	1,509
2023-05-08	1,477	1,499	1,473	1,499	3,900	1,499
2023-05-02	1,480	1,480	1,475	1,477	2,200	1,477
2023-05-01	1,440	1,480	1,440	1,480	2,900	1,480
2023-04-28	1,461	1,461	1,416	1,416	13,000	1,416
2023-04-27	1,433	1,439	1,420	1,439	800	1,439
2023-04-26	1,419	1,419	1,405	1,408	2,700	1,408
2023-04-25	1,432	1,440	1,419	1,419	900	1,419
2023-04-24	1,448	1,448	1,432	1,432	4,000	1,432
2023-04-21	1,462	1,462	1,448	1,448	2,600	1,448
2023-04-20	1,478	1,478	1,449	1,462	1,500	1,462
2023-04-19	1,435	1,481	1,431	1,460	6,100	1,460
2023-04-18	1,430	1,430	1,402	1,430	3,000	1,430
2023-04-17	1,526	1,526	1,350	1,431	26,900	1,431
2023-04-14	1,542	1,542	1,469	1,526	8,100	1,526
2023-04-13	1,429	1,543	1,420	1,543	32,700	1,543
2023-04-12	1,351	1,371	1,351	1,371	2,300	1,371
2023-04-11	1,350	1,350	1,350	1,350	100	1,350
2023-04-10	1,363	1,363	1,356	1,356	500	1,356
2023-04-07	1,366	1,366	1,352	1,363	600	1,363
2023-04-06	1,370	1,374	1,370	1,374	300	1,374
2023-04-05	-	-	-	1,370	-	1,370
2023-04-04	1,371	1,371	1,354	1,370	600	1,370
2023-04-03	1,369	1,369	1,367	1,367	300	1,367
2023-03-31	1,370	1,370	1,360	1,370	1,000	1,370
2023-03-30	1,343	1,350	1,342	1,342	4,600	1,342
2023-03-29	1,343	1,343	1,343	1,343	100	1,343
2023-03-28	1,359	1,359	1,343	1,343	600	1,343
2023-03-27	1,340	1,359	1,340	1,359	200	1,359
2023-03-24	1,338	1,368	1,338	1,368	300	1,368
2023-03-23	1,342	1,342	1,338	1,338	400	1,338
2023-03-22	-	-	-	1,360	-	1,360
2023-03-20	-	-	-	1,360	-	1,360
2023-03-17	-	-	-	1,360	-	1,360
2023-03-16	1,360	1,360	1,360	1,360	100	1,360
2023-03-15	-	-	-	1,352	-	1,352
2023-03-14	1,354	1,354	1,352	1,352	700	1,352
2023-03-13	1,365	1,365	1,352	1,354	400	1,354
2023-03-10	1,392	1,392	1,365	1,365	1,000	1,365
2023-03-09	1,373	1,374	1,367	1,367	600	1,367
2023-03-08	1,396	1,396	1,395	1,395	200	1,395
2023-03-07	1,391	1,391	1,391	1,391	300	1,391
2023-03-06	1,396	1,396	1,396	1,396	300	1,396
2023-03-03	-	-	-	1,371	-	1,371
2023-03-02	1,371	1,371	1,371	1,371	500	1,371
2023-03-01	1,395	1,395	1,373	1,373	200	1,373
2023-02-28	1,396	1,396	1,395	1,395	1,000	1,395
2023-02-27	1,390	1,390	1,390	1,390	100	1,390
2023-02-24	1,383	1,393	1,376	1,393	500	1,393
2023-02-22	1,383	1,383	1,383	1,383	400	1,383
2023-02-21	1,376	1,376	1,376	1,376	100	1,376
2023-02-20	1,361	1,388	1,361	1,388	800	1,388
2023-02-17	-	-	-	1,356	-	1,356
2023-02-16	1,355	1,365	1,355	1,356	1,200	1,356
2023-02-15	1,384	1,384	1,354	1,354	200	1,354
2023-02-14	1,360	1,384	1,360	1,384	200	1,384
2023-02-13	1,340	1,361	1,340	1,340	1,600	1,340
2023-02-10	1,370	1,370	1,370	1,370	100	1,370
2023-02-09	1,409	1,409	1,400	1,400	400	1,400
2023-02-08	1,345	1,400	1,335	1,400	1,000	1,400
2023-02-07	1,349	1,349	1,344	1,344	800	1,344
2023-02-06	1,349	1,349	1,349	1,349	100	1,349
2023-02-03	1,394	1,394	1,348	1,348	400	1,348
2023-02-02	1,376	1,394	1,354	1,394	300	1,394
2023-02-01	1,410	1,410	1,381	1,381	1,300	1,381
2023-01-31	1,339	1,426	1,332	1,411	7,600	1,411
2023-01-30	1,343	1,343	1,300	1,318	2,300	1,318
2023-01-27	1,333	1,340	1,331	1,340	400	1,340
2023-01-26	1,339	1,340	1,333	1,340	800	1,340
2023-01-25	1,300	1,340	1,300	1,340	1,500	1,340
2023-01-24	1,297	1,320	1,285	1,288	1,800	1,288
2023-01-23	1,294	1,296	1,275	1,296	2,300	1,296
2023-01-20	1,294	1,294	1,275	1,275	13,100	1,275
2023-01-19	1,272	1,293	1,272	1,281	1,000	1,281
2023-01-18	1,298	1,298	1,271	1,274	900	1,274
2023-01-17	1,277	1,297	1,270	1,270	2,100	1,270
2023-01-16	1,281	1,289	1,277	1,277	2,600	1,277
2023-01-13	1,285	1,299	1,285	1,285	1,300	1,285
2023-01-12	1,301	1,301	1,301	1,301	300	1,301
2023-01-11	1,301	1,301	1,301	1,301	100	1,301
2023-01-10	1,295	1,322	1,294	1,294	800	1,294
2023-01-06	1,302	1,303	1,293	1,293	500	1,293
2023-01-05	1,320	1,342	1,301	1,302	900	1,302
2023-01-04	1,375	1,375	1,320	1,320	4,700	1,320

分割・併合履歴：なし

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

4076 (株)シイエヌエス の時系列データ [2023年度]

4076 (株)シイエヌエスの時系列データ [2023年度]