シイエム・シイ(2185)の株価時系列情報
シイエム・シイ(2185)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,500 | 1,500 | 1,481 | 1,481 | 4,000 |
| 2025/06/12 | 1,520 | 1,520 | 1,486 | 1,492 | 19,700 |
| 2025/06/11 | 1,490 | 1,529 | 1,490 | 1,506 | 14,100 |
| 2025/06/10 | 1,490 | 1,497 | 1,462 | 1,489 | 5,600 |
| 2025/06/09 | 1,458 | 1,493 | 1,458 | 1,490 | 4,400 |
| 2025/06/06 | 1,465 | 1,465 | 1,455 | 1,458 | 4,200 |
| 2025/06/05 | 1,490 | 1,490 | 1,466 | 1,466 | 6,800 |
| 2025/06/04 | 1,478 | 1,487 | 1,456 | 1,485 | 6,700 |
| 2025/06/03 | 1,473 | 1,479 | 1,457 | 1,478 | 5,200 |
| 2025/06/02 | 1,460 | 1,482 | 1,460 | 1,470 | 6,200 |
| 2025/05/30 | 1,473 | 1,493 | 1,457 | 1,460 | 8,800 |
| 2025/05/29 | 1,424 | 1,483 | 1,424 | 1,477 | 5,900 |
| 2025/05/28 | 1,427 | 1,447 | 1,416 | 1,424 | 5,900 |
| 2025/05/27 | 1,405 | 1,422 | 1,392 | 1,414 | 5,400 |
| 2025/05/26 | 1,416 | 1,421 | 1,396 | 1,398 | 14,900 |
| 2025/05/23 | 1,393 | 1,416 | 1,393 | 1,416 | 6,800 |
| 2025/05/22 | 1,368 | 1,388 | 1,359 | 1,388 | 6,100 |
| 2025/05/21 | 1,369 | 1,369 | 1,352 | 1,364 | 13,700 |
| 2025/05/20 | 1,336 | 1,345 | 1,325 | 1,345 | 10,500 |
| 2025/05/19 | 1,323 | 1,337 | 1,312 | 1,325 | 16,700 |
| 2025/05/16 | 1,315 | 1,334 | 1,310 | 1,316 | 18,300 |
| 2025/05/15 | 1,321 | 1,324 | 1,307 | 1,315 | 26,100 |
| 2025/05/14 | 1,362 | 1,394 | 1,311 | 1,338 | 95,100 |
| 2025/05/13 | 1,570 | 1,616 | 1,330 | 1,362 | 32,900 |
| 2025/05/12 | 1,520 | 1,560 | 1,520 | 1,559 | 17,200 |
| 2025/05/09 | 1,524 | 1,536 | 1,506 | 1,512 | 4,700 |
| 2025/05/08 | 1,500 | 1,524 | 1,495 | 1,524 | 7,700 |
| 2025/05/07 | 1,498 | 1,499 | 1,494 | 1,497 | 9,700 |
| 2025/05/02 | 1,498 | 1,502 | 1,495 | 1,500 | 4,000 |
| 2025/05/01 | 1,498 | 1,501 | 1,495 | 1,498 | 8,400 |
| 2025/04/30 | 1,497 | 1,500 | 1,492 | 1,497 | 2,500 |
| 2025/04/28 | 1,497 | 1,501 | 1,493 | 1,498 | 4,500 |
| 2025/04/25 | 1,515 | 1,515 | 1,494 | 1,496 | 11,400 |
| 2025/04/24 | 1,499 | 1,517 | 1,498 | 1,517 | 5,000 |
| 2025/04/23 | 1,511 | 1,512 | 1,493 | 1,499 | 17,500 |
| 2025/04/22 | 1,522 | 1,547 | 1,507 | 1,522 | 7,000 |
| 2025/04/21 | 1,526 | 1,526 | 1,498 | 1,524 | 2,300 |
| 2025/04/18 | 1,500 | 1,510 | 1,491 | 1,496 | 2,100 |
| 2025/04/17 | 1,485 | 1,501 | 1,485 | 1,500 | 3,800 |
| 2025/04/16 | 1,501 | 1,501 | 1,491 | 1,497 | 600 |
| 2025/04/15 | 1,502 | 1,511 | 1,501 | 1,501 | 2,600 |
| 2025/04/14 | 1,546 | 1,546 | 1,495 | 1,541 | 1,700 |
| 2025/04/11 | 1,484 | 1,533 | 1,439 | 1,533 | 3,000 |
| 2025/04/10 | 1,533 | 1,534 | 1,495 | 1,503 | 3,800 |
| 2025/04/09 | 1,489 | 1,489 | 1,396 | 1,465 | 3,400 |
| 2025/04/08 | 1,499 | 1,499 | 1,461 | 1,493 | 2,100 |
| 2025/04/07 | 1,293 | 1,430 | 1,293 | 1,423 | 15,300 |
| 2025/04/04 | 1,511 | 1,512 | 1,433 | 1,473 | 16,100 |
| 2025/04/03 | 1,526 | 1,563 | 1,523 | 1,542 | 5,100 |
| 2025/04/02 | 1,665 | 1,665 | 1,581 | 1,604 | 5,500 |
| 2025/04/01 | 1,632 | 1,650 | 1,632 | 1,650 | 1,700 |
| 2025/03/31 | 1,620 | 1,626 | 1,598 | 1,626 | 7,900 |
| 2025/03/28 | 1,623 | 1,638 | 1,608 | 1,632 | 3,500 |
| 2025/03/27 | 1,694 | 1,694 | 1,643 | 1,647 | 6,500 |
| 2025/03/26 | 1,641 | 1,654 | 1,641 | 1,654 | 3,500 |
| 2025/03/25 | 1,616 | 1,640 | 1,599 | 1,640 | 4,100 |
| 2025/03/24 | 1,594 | 1,609 | 1,591 | 1,596 | 1,600 |
| 2025/03/21 | 1,588 | 1,592 | 1,582 | 1,587 | 5,200 |
| 2025/03/19 | 1,590 | 1,603 | 1,582 | 1,585 | 9,100 |
| 2025/03/18 | 1,601 | 1,601 | 1,586 | 1,596 | 6,000 |
| 2025/03/17 | 1,601 | 1,606 | 1,596 | 1,598 | 6,400 |
| 2025/03/14 | 1,569 | 1,624 | 1,569 | 1,620 | 8,000 |
| 2025/03/13 | 1,565 | 1,566 | 1,552 | 1,566 | 6,800 |
| 2025/03/12 | 1,544 | 1,559 | 1,544 | 1,557 | 5,000 |
| 2025/03/11 | 1,540 | 1,544 | 1,512 | 1,544 | 13,100 |
| 2025/03/10 | 1,555 | 1,571 | 1,543 | 1,543 | 5,400 |
| 2025/03/07 | 1,556 | 1,558 | 1,545 | 1,555 | 2,200 |
| 2025/03/06 | 1,563 | 1,566 | 1,553 | 1,558 | 2,300 |
| 2025/03/05 | 1,554 | 1,567 | 1,542 | 1,565 | 5,900 |
| 2025/03/04 | 1,586 | 1,586 | 1,538 | 1,540 | 8,000 |
| 2025/03/03 | 1,586 | 1,586 | 1,560 | 1,570 | 2,100 |
| 2025/02/28 | 1,565 | 1,576 | 1,540 | 1,555 | 10,800 |
| 2025/02/27 | 1,573 | 1,580 | 1,558 | 1,565 | 5,600 |
| 2025/02/26 | 1,545 | 1,585 | 1,526 | 1,556 | 8,500 |
| 2025/02/25 | 1,567 | 1,567 | 1,502 | 1,545 | 16,200 |
| 2025/02/21 | 1,589 | 1,589 | 1,563 | 1,566 | 4,500 |
| 2025/02/20 | 1,607 | 1,607 | 1,582 | 1,582 | 14,000 |
| 2025/02/19 | 1,608 | 1,615 | 1,602 | 1,602 | 9,300 |
| 2025/02/18 | 1,612 | 1,625 | 1,607 | 1,607 | 8,700 |
| 2025/02/17 | 1,621 | 1,625 | 1,607 | 1,622 | 10,300 |
| 2025/02/14 | 1,653 | 1,653 | 1,624 | 1,625 | 10,200 |
| 2025/02/13 | 1,687 | 1,691 | 1,630 | 1,636 | 30,500 |
| 2025/02/12 | 1,730 | 1,730 | 1,689 | 1,700 | 27,500 |
| 2025/02/10 | 1,718 | 1,769 | 1,718 | 1,730 | 13,800 |
| 2025/02/07 | 1,741 | 1,745 | 1,740 | 1,744 | 2,300 |
| 2025/02/06 | 1,757 | 1,759 | 1,740 | 1,748 | 4,100 |
| 2025/02/05 | 1,752 | 1,777 | 1,751 | 1,771 | 2,200 |
| 2025/02/04 | 1,786 | 1,793 | 1,757 | 1,757 | 5,200 |
| 2025/02/03 | 1,799 | 1,847 | 1,738 | 1,776 | 13,200 |
| 2025/01/31 | 1,758 | 1,799 | 1,678 | 1,769 | 12,900 |
| 2025/01/30 | 1,759 | 1,759 | 1,700 | 1,750 | 12,900 |
| 2025/01/29 | 1,750 | 1,790 | 1,725 | 1,745 | 13,700 |
| 2025/01/28 | 1,749 | 1,761 | 1,684 | 1,746 | 19,100 |
| 2025/01/27 | 1,731 | 1,783 | 1,698 | 1,766 | 27,400 |
| 2025/01/24 | 1,720 | 1,720 | 1,693 | 1,710 | 24,400 |
| 2025/01/23 | 1,784 | 1,784 | 1,717 | 1,741 | 26,800 |
| 2025/01/22 | 1,724 | 1,810 | 1,724 | 1,810 | 30,300 |
| 2025/01/21 | 1,730 | 1,740 | 1,650 | 1,723 | 20,900 |
| 2025/01/20 | 1,716 | 1,753 | 1,708 | 1,745 | 25,700 |
| 2025/01/17 | 1,689 | 1,690 | 1,623 | 1,689 | 8,900 |
| 2025/01/16 | 1,660 | 1,715 | 1,651 | 1,692 | 9,100 |
| 2025/01/15 | 1,700 | 1,707 | 1,638 | 1,657 | 22,200 |
| 2025/01/14 | 1,608 | 1,749 | 1,604 | 1,680 | 54,500 |
| 2025/01/10 | 1,505 | 1,597 | 1,505 | 1,590 | 40,300 |
| 2025/01/09 | 1,503 | 1,509 | 1,483 | 1,505 | 10,100 |
| 2025/01/08 | 1,504 | 1,504 | 1,478 | 1,482 | 11,000 |
| 2025/01/07 | 1,492 | 1,509 | 1,488 | 1,502 | 10,700 |
| 2025/01/06 | 1,480 | 1,520 | 1,475 | 1,509 | 15,200 |
| 2024/12/30 | 1,500 | 1,510 | 1,427 | 1,475 | 21,300 |
| 2024/12/27 | 1,481 | 1,507 | 1,481 | 1,498 | 9,400 |
| 2024/12/26 | 1,475 | 1,480 | 1,472 | 1,480 | 8,500 |
| 2024/12/25 | 1,486 | 1,486 | 1,461 | 1,476 | 5,800 |
| 2024/12/24 | 1,501 | 1,510 | 1,474 | 1,485 | 6,500 |
| 2024/12/23 | 1,512 | 1,515 | 1,482 | 1,501 | 7,800 |
| 2024/12/20 | 1,518 | 1,518 | 1,491 | 1,510 | 5,500 |
| 2024/12/19 | 1,494 | 1,517 | 1,490 | 1,514 | 4,200 |
| 2024/12/18 | 1,517 | 1,517 | 1,481 | 1,516 | 3,000 |
| 2024/12/17 | 1,496 | 1,511 | 1,485 | 1,507 | 8,900 |
| 2024/12/16 | 1,510 | 1,519 | 1,510 | 1,517 | 2,200 |
| 2024/12/13 | 1,501 | 1,514 | 1,501 | 1,505 | 5,600 |
| 2024/12/12 | 1,494 | 1,528 | 1,489 | 1,517 | 18,200 |
| 2024/12/11 | 1,486 | 1,494 | 1,480 | 1,494 | 9,700 |
| 2024/12/10 | 1,457 | 1,487 | 1,457 | 1,480 | 24,500 |
| 2024/12/09 | 1,448 | 1,457 | 1,440 | 1,457 | 2,300 |
| 2024/12/06 | 1,445 | 1,452 | 1,441 | 1,448 | 2,500 |
| 2024/12/05 | 1,457 | 1,459 | 1,435 | 1,453 | 7,500 |
| 2024/12/04 | 1,449 | 1,457 | 1,438 | 1,457 | 5,500 |
| 2024/12/03 | 1,438 | 1,450 | 1,425 | 1,449 | 4,600 |
| 2024/12/02 | 1,421 | 1,440 | 1,421 | 1,425 | 7,000 |
| 2024/11/29 | 1,415 | 1,433 | 1,415 | 1,420 | 2,800 |
| 2024/11/28 | 1,400 | 1,415 | 1,400 | 1,415 | 10,900 |
| 2024/11/27 | 1,432 | 1,432 | 1,411 | 1,416 | 7,300 |
| 2024/11/26 | 1,437 | 1,437 | 1,431 | 1,432 | 6,100 |
| 2024/11/25 | 1,436 | 1,450 | 1,435 | 1,437 | 3,600 |
| 2024/11/22 | 1,447 | 1,447 | 1,434 | 1,435 | 8,000 |
| 2024/11/21 | 1,445 | 1,449 | 1,430 | 1,447 | 15,000 |
| 2024/11/20 | 1,451 | 1,452 | 1,445 | 1,449 | 11,700 |
| 2024/11/19 | 1,470 | 1,470 | 1,453 | 1,462 | 6,500 |
| 2024/11/18 | 1,474 | 1,478 | 1,458 | 1,472 | 15,000 |
| 2024/11/15 | 1,409 | 1,462 | 1,385 | 1,447 | 51,200 |
| 2024/11/14 | 1,393 | 1,417 | 1,381 | 1,404 | 9,200 |
| 2024/11/13 | 1,387 | 1,393 | 1,374 | 1,392 | 18,700 |
| 2024/11/12 | 1,478 | 1,478 | 1,374 | 1,391 | 93,300 |
| 2024/11/11 | 1,194 | 1,492 | 1,194 | 1,492 | 68,000 |
| 2024/11/08 | 1,191 | 1,195 | 1,190 | 1,192 | 12,500 |
| 2024/11/07 | 1,189 | 1,189 | 1,181 | 1,185 | 600 |
| 2024/11/06 | 1,191 | 1,193 | 1,173 | 1,189 | 1,600 |
| 2024/11/05 | 1,176 | 1,194 | 1,176 | 1,193 | 2,100 |
| 2024/11/01 | 1,160 | 1,170 | 1,155 | 1,167 | 3,700 |
| 2024/10/31 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
| 2024/10/30 | 1,165 | 1,170 | 1,159 | 1,164 | 1,800 |
| 2024/10/29 | 1,159 | 1,160 | 1,158 | 1,160 | 1,100 |
| 2024/10/28 | 1,159 | 1,169 | 1,156 | 1,159 | 4,400 |
| 2024/10/25 | 1,174 | 1,179 | 1,160 | 1,161 | 5,200 |
| 2024/10/24 | 1,174 | 1,174 | 1,168 | 1,174 | 1,400 |
| 2024/10/23 | 1,181 | 1,181 | 1,169 | 1,174 | 3,200 |
| 2024/10/22 | 1,174 | 1,174 | 1,168 | 1,169 | 4,500 |
| 2024/10/21 | 1,177 | 1,178 | 1,172 | 1,174 | 1,700 |
| 2024/10/18 | 1,195 | 1,195 | 1,176 | 1,184 | 2,200 |
| 2024/10/17 | 1,190 | 1,192 | 1,188 | 1,192 | 600 |
| 2024/10/16 | 1,185 | 1,196 | 1,170 | 1,190 | 3,400 |
| 2024/10/15 | 1,187 | 1,197 | 1,180 | 1,183 | 2,600 |
| 2024/10/11 | 1,180 | 1,187 | 1,176 | 1,187 | 1,000 |
| 2024/10/10 | 1,199 | 1,199 | 1,180 | 1,185 | 1,700 |
| 2024/10/09 | 1,176 | 1,194 | 1,176 | 1,182 | 3,200 |
| 2024/10/08 | 1,184 | 1,190 | 1,174 | 1,174 | 1,200 |
| 2024/10/07 | 1,190 | 1,200 | 1,184 | 1,194 | 2,600 |
| 2024/10/04 | 1,192 | 1,192 | 1,184 | 1,184 | 800 |
| 2024/10/03 | 1,185 | 1,200 | 1,176 | 1,192 | 1,600 |
| 2024/10/02 | 1,190 | 1,190 | 1,172 | 1,185 | 1,300 |
| 2024/10/01 | 1,191 | 1,193 | 1,181 | 1,190 | 1,600 |
| 2024/09/30 | 1,167 | 1,199 | 1,167 | 1,190 | 1,800 |
| 2024/09/27 | 1,159 | 1,197 | 1,159 | 1,190 | 15,800 |
| 2024/09/26 | 1,228 | 1,239 | 1,221 | 1,233 | 7,300 |
| 2024/09/25 | 1,232 | 1,232 | 1,220 | 1,227 | 3,900 |
| 2024/09/24 | 1,237 | 1,237 | 1,224 | 1,232 | 2,900 |
| 2024/09/20 | 1,226 | 1,234 | 1,226 | 1,234 | 1,300 |
| 2024/09/19 | 1,220 | 1,228 | 1,215 | 1,226 | 1,100 |
| 2024/09/18 | 1,228 | 1,230 | 1,214 | 1,220 | 2,600 |
| 2024/09/17 | 1,212 | 1,230 | 1,212 | 1,222 | 3,100 |
| 2024/09/13 | 1,222 | 1,237 | 1,210 | 1,212 | 2,800 |
| 2024/09/12 | 1,237 | 1,237 | 1,221 | 1,223 | 1,400 |
| 2024/09/11 | 1,222 | 1,227 | 1,209 | 1,210 | 600 |
| 2024/09/10 | 1,228 | 1,230 | 1,214 | 1,224 | 1,500 |
| 2024/09/09 | 1,196 | 1,226 | 1,196 | 1,224 | 3,300 |
| 2024/09/06 | 1,232 | 1,232 | 1,222 | 1,226 | 700 |
| 2024/09/05 | 1,235 | 1,235 | 1,212 | 1,213 | 2,200 |
| 2024/09/04 | 1,235 | 1,235 | 1,210 | 1,235 | 5,700 |
| 2024/09/03 | 1,250 | 1,258 | 1,240 | 1,251 | 3,700 |
| 2024/09/02 | 1,230 | 1,250 | 1,228 | 1,239 | 2,800 |
| 2024/08/30 | 1,218 | 1,228 | 1,211 | 1,228 | 7,100 |
| 2024/08/29 | 1,210 | 1,221 | 1,206 | 1,220 | 2,000 |
| 2024/08/28 | 1,212 | 1,220 | 1,206 | 1,210 | 1,200 |
| 2024/08/27 | 1,207 | 1,210 | 1,204 | 1,210 | 2,200 |
| 2024/08/26 | 1,212 | 1,213 | 1,207 | 1,207 | 5,400 |
| 2024/08/23 | 1,207 | 1,210 | 1,206 | 1,210 | 2,600 |
| 2024/08/22 | 1,211 | 1,211 | 1,206 | 1,207 | 1,600 |
| 2024/08/21 | 1,211 | 1,219 | 1,206 | 1,206 | 5,300 |
| 2024/08/20 | 1,228 | 1,228 | 1,212 | 1,213 | 2,000 |
| 2024/08/19 | 1,205 | 1,221 | 1,205 | 1,210 | 1,700 |