日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 1,576 1,576 1,575 1,575 400
2009/12/29 1,572 1,595 1,572 1,575 900
2009/12/28 1,582 1,598 1,570 1,598 3,800
2009/12/25 1,638 1,638 1,585 1,600 2,900
2009/12/24 1,568 1,580 1,561 1,580 2,300
2009/12/22 1,577 1,585 1,554 1,584 3,600
2009/12/21 1,611 1,611 1,588 1,590 4,800
2009/12/18 1,659 1,659 1,610 1,620 1,800
2009/12/17 1,700 1,708 1,659 1,660 6,100
2009/12/16 1,610 1,720 1,610 1,720 8,400
2009/12/15 1,554 1,570 1,533 1,570 1,400
2009/12/14 1,499 1,538 1,499 1,525 4,600
2009/12/11 1,474 1,485 1,414 1,485 8,500
2009/12/10 1,408 1,408 1,390 1,394 2,100
2009/12/09 1,440 1,440 1,440 1,440 1,100
2009/12/08 1,475 1,475 1,441 1,441 1,300
2009/12/07 1,418 1,470 1,413 1,469 3,300
2009/12/04 1,411 1,412 1,400 1,405 1,900
2009/12/03 1,398 1,465 1,385 1,440 5,200
2009/12/02 1,364 1,378 1,345 1,378 3,000
2009/12/01 1,285 1,344 1,285 1,344 2,800
2009/11/30 1,284 1,300 1,280 1,280 5,100
2009/11/27 1,311 1,325 1,272 1,288 3,700
2009/11/26 1,350 1,350 1,315 1,345 3,200
2009/11/25 1,301 1,310 1,300 1,310 2,900
2009/11/24 1,350 1,360 1,335 1,335 2,700
2009/11/20 1,330 1,340 1,313 1,340 3,800
2009/11/19 1,312 1,348 1,310 1,348 5,500
2009/11/18 1,361 1,361 1,330 1,350 3,600
2009/11/17 1,381 1,390 1,361 1,361 2,900
2009/11/16 1,400 1,430 1,382 1,400 5,400
2009/11/13 1,422 1,430 1,382 1,402 8,700
2009/11/12 1,505 1,505 1,381 1,420 30,500
2009/11/11 1,600 1,630 1,539 1,555 14,500
2009/11/10 1,570 1,638 1,551 1,638 18,700
2009/11/09 1,661 1,700 1,660 1,660 37,900
2009/11/06 2,100 2,100 2,060 2,060 2,500
2009/11/05 2,150 2,150 2,130 2,130 2,900
2009/11/04 2,170 2,170 2,135 2,135 2,300
2009/11/02 2,110 2,160 2,070 2,160 3,000
2009/10/30 2,140 2,170 2,115 2,120 1,400
2009/10/29 2,090 2,100 2,090 2,100 1,700
2009/10/28 2,175 2,175 2,115 2,115 2,600
2009/10/27 2,175 2,175 2,120 2,120 1,400
2009/10/26 2,130 2,160 2,120 2,150 2,100
2009/10/23 2,120 2,120 2,110 2,120 2,100
2009/10/22 2,085 2,105 2,075 2,105 1,600
2009/10/21 2,095 2,100 2,085 2,085 1,500
2009/10/20 2,095 2,105 2,080 2,105 2,600
2009/10/19 2,075 2,075 2,070 2,075 1,700
2009/10/16 2,100 2,115 2,080 2,115 1,100
2009/10/15 2,100 2,120 2,100 2,110 1,100
2009/10/14 2,130 2,130 2,090 2,100 1,400
2009/10/13 2,140 2,145 2,070 2,115 2,200
2009/10/09 2,080 2,145 2,080 2,145 1,600
2009/10/08 2,135 2,135 2,050 2,070 3,400
2009/10/07 2,110 2,135 2,110 2,120 3,400
2009/10/06 2,110 2,110 2,040 2,110 3,200
2009/10/05 2,110 2,190 2,030 2,115 3,400
2009/10/02 2,130 2,150 2,100 2,110 7,500
2009/10/01 2,210 2,230 2,200 2,210 2,000
2009/09/30 2,235 2,235 2,180 2,210 3,700
2009/09/29 2,335 2,345 2,265 2,270 2,000
2009/09/28 2,340 2,340 2,255 2,255 4,100
2009/09/25 2,400 2,400 2,270 2,285 5,000
2009/09/24 2,440 2,440 2,355 2,355 4,900
2009/09/18 2,430 2,445 2,365 2,400 8,100
2009/09/17 2,320 2,400 2,320 2,390 6,500
2009/09/16 2,265 2,330 2,265 2,320 4,400
2009/09/15 2,240 2,280 2,225 2,260 5,500
2009/09/14 2,330 2,330 2,260 2,270 4,000
2009/09/11 2,315 2,340 2,310 2,310 1,700
2009/09/10 2,345 2,350 2,300 2,300 3,100
2009/09/09 2,215 2,375 2,215 2,320 4,500
2009/09/08 2,210 2,250 2,150 2,210 8,000
2009/09/07 2,260 2,280 2,205 2,210 10,900
2009/09/04 2,355 2,355 2,285 2,300 9,000
2009/09/03 2,380 2,380 2,350 2,360 2,800
2009/09/02 2,410 2,410 2,355 2,380 4,900
2009/09/01 2,430 2,430 2,400 2,425 3,700
2009/08/31 2,440 2,470 2,410 2,450 3,100
2009/08/28 2,475 2,475 2,435 2,460 6,900
2009/08/27 2,490 2,490 2,445 2,445 4,000
2009/08/26 2,450 2,460 2,420 2,450 5,600
2009/08/25 2,455 2,455 2,410 2,410 7,400
2009/08/24 2,470 2,490 2,455 2,455 3,900
2009/08/21 2,470 2,470 2,430 2,445 5,300
2009/08/20 2,465 2,495 2,440 2,475 3,100
2009/08/19 2,480 2,525 2,460 2,490 4,500
2009/08/18 2,450 2,465 2,350 2,465 10,200
2009/08/17 2,540 2,540 2,480 2,480 4,300
2009/08/14 2,515 2,540 2,480 2,525 5,200
2009/08/13 2,505 2,510 2,480 2,500 3,900
2009/08/12 2,505 2,505 2,440 2,465 15,500
2009/08/11 2,650 2,650 2,540 2,560 20,900
2009/08/10 2,640 2,665 2,535 2,635 45,300
2009/08/07 2,760 2,840 2,720 2,840 21,500
2009/08/06 2,735 2,735 2,670 2,735 10,000
2009/08/05 2,685 2,785 2,680 2,710 23,700
2009/08/04 2,680 2,695 2,645 2,695 12,600
2009/08/03 2,580 2,640 2,560 2,625 11,900
2009/07/31 2,565 2,565 2,515 2,540 7,500
2009/07/30 2,440 2,530 2,430 2,530 10,500
2009/07/29 2,550 2,550 2,480 2,485 8,200
2009/07/28 2,635 2,635 2,550 2,560 8,600
2009/07/27 2,640 2,660 2,580 2,595 12,900
2009/07/24 2,510 2,560 2,470 2,540 17,100
2009/07/23 2,500 2,500 2,430 2,470 11,200
2009/07/22 2,500 2,530 2,490 2,515 5,400
2009/07/21 2,535 2,535 2,455 2,520 6,200
2009/07/17 2,490 2,500 2,420 2,455 7,300
2009/07/16 2,525 2,560 2,405 2,410 14,900
2009/07/15 2,340 2,425 2,300 2,405 10,300
2009/07/14 2,230 2,320 2,210 2,265 13,900
2009/07/13 2,390 2,500 2,080 2,110 38,000
2009/07/10 2,485 2,580 2,450 2,470 11,100
2009/07/09 2,550 2,550 2,420 2,495 22,700
2009/07/08 2,570 2,650 2,460 2,575 20,000
2009/07/07 2,850 2,925 2,605 2,690 21,800
2009/07/06 2,880 2,970 2,750 2,850 24,500
2009/07/03 2,575 2,800 2,470 2,800 23,900
2009/07/02 2,540 2,650 2,410 2,610 26,900
2009/07/01 2,680 2,750 2,570 2,580 18,400
2009/06/30 2,810 2,850 2,600 2,760 29,900
2009/06/29 2,750 2,925 2,635 2,750 46,600
2009/06/26 2,520 2,700 2,515 2,690 46,700
2009/06/25 2,400 2,480 2,330 2,445 25,600
2009/06/24 2,410 2,500 2,250 2,315 36,900
2009/06/23 2,190 2,490 2,190 2,490 55,700
2009/06/22 2,055 2,185 2,055 2,180 27,700
2009/06/19 2,040 2,060 1,976 2,010 12,700
2009/06/18 2,090 2,100 2,005 2,010 14,300
2009/06/17 2,040 2,100 2,015 2,080 13,500
2009/06/16 2,035 2,045 1,967 2,040 15,400
2009/06/15 2,000 2,140 2,000 2,025 37,100
2009/06/12 1,850 1,947 1,850 1,930 9,700
2009/06/11 1,925 1,959 1,860 1,870 14,200
2009/06/10 1,905 1,980 1,905 1,908 14,700
2009/06/09 1,935 1,975 1,871 1,935 14,600
2009/06/08 1,850 1,988 1,850 1,935 14,500
2009/06/05 1,784 1,849 1,784 1,849 5,000
2009/06/04 1,780 1,834 1,774 1,780 4,200
2009/06/03 1,757 1,810 1,731 1,810 6,900
2009/06/02 1,724 1,830 1,724 1,760 5,400
2009/06/01 1,641 1,740 1,635 1,737 4,800
2009/05/29 1,660 1,679 1,612 1,640 5,000
2009/05/28 1,730 1,730 1,585 1,650 17,500
2009/05/27 1,760 1,815 1,701 1,745 9,800
2009/05/26 1,700 1,750 1,650 1,700 11,600
2009/05/25 1,552 1,619 1,550 1,619 13,200
2009/05/22 1,450 1,545 1,450 1,510 8,600
2009/05/21 1,450 1,470 1,449 1,449 1,000
2009/05/20 1,450 1,466 1,438 1,448 700
2009/05/19 1,486 1,490 1,450 1,450 4,100
2009/05/18 1,491 1,492 1,450 1,470 2,800
2009/05/15 1,480 1,510 1,480 1,500 3,700
2009/05/14 1,520 1,520 1,481 1,483 1,200
2009/05/13 1,500 1,515 1,485 1,515 1,200
2009/05/12 1,530 1,540 1,500 1,530 5,200
2009/05/11 1,561 1,578 1,530 1,560 10,600
2009/05/08 1,550 1,550 1,510 1,550 2,200
2009/05/07 1,452 1,590 1,451 1,590 6,000
2009/05/01 1,415 1,435 1,415 1,420 1,800
2009/04/30 1,409 1,410 1,400 1,410 1,500
2009/04/28 1,470 1,475 1,429 1,429 3,800
2009/04/27 1,450 1,450 1,426 1,431 3,300
2009/04/24 1,502 1,502 1,416 1,417 3,800
2009/04/23 1,496 1,496 1,340 1,442 6,900
2009/04/22 1,504 1,520 1,480 1,500 3,300
2009/04/21 1,530 1,531 1,500 1,500 6,200
2009/04/20 1,485 1,580 1,465 1,579 15,100
2009/04/17 1,390 1,425 1,390 1,425 2,000
2009/04/16 1,390 1,450 1,372 1,390 10,900
2009/04/15 1,344 1,380 1,321 1,370 18,300
2009/04/14 1,245 1,250 1,210 1,224 2,600
2009/04/13 1,249 1,249 1,180 1,230 3,400
2009/04/10 1,209 1,230 1,181 1,230 2,300
2009/04/09 1,189 1,189 1,189 1,189 400
2009/04/08 1,185 1,185 1,141 1,147 3,200
2009/04/07 1,190 1,220 1,165 1,220 2,600
2009/04/06 1,160 1,190 1,159 1,190 2,200
2009/04/03 1,116 1,124 1,101 1,124 2,200
2009/04/02 1,145 1,145 1,100 1,100 6,600
2009/04/01 1,190 1,190 1,102 1,135 4,400
2009/03/31 1,199 1,250 1,180 1,250 5,400
2009/03/30 1,280 1,280 1,187 1,240 5,800
2009/03/27 1,120 1,275 1,120 1,275 10,700
2009/03/26 1,090 1,090 1,075 1,080 4,000
2009/03/25 1,011 1,020 1,010 1,010 1,400
2009/03/24 991 1,018 991 1,008 2,400
2009/03/23 976 984 970 984 2,000
2009/03/19 993 993 965 970 3,900
2009/03/18 1,001 1,001 981 990 2,500
2009/03/17 1,020 1,020 985 1,000 3,400
2009/03/16 1,039 1,039 1,000 1,020 1,100
2009/03/13 1,001 1,001 981 1,000 1,000
2009/03/12 1,016 1,016 996 1,000 300
2009/03/11 1,056 1,056 1,056 1,056 100
2009/03/10 1,017 1,040 1,014 1,040 3,000
2009/03/09 980 1,020 980 1,019 1,200
2009/03/06 966 1,000 910 1,000 8,200
2009/03/05 1,000 1,000 950 958 5,600
2009/03/04 1,040 1,040 981 1,000 5,700
2009/03/03 1,010 1,080 1,002 1,080 3,400
2009/03/02 969 1,079 969 1,079 8,800
2009/02/27 1,023 1,023 966 1,019 5,100
2009/02/26 987 987 948 953 5,100
2009/02/25 930 950 927 927 1,900
2009/02/24 955 955 901 930 5,100
2009/02/23 977 978 947 978 5,300
2009/02/20 1,094 1,094 977 977 7,400
2009/02/19 1,137 1,137 1,052 1,100 3,200
2009/02/18 1,164 1,170 1,040 1,129 8,900
2009/02/17 1,050 1,144 1,050 1,144 21,000
2009/02/16 968 1,038 968 1,038 7,800
2009/02/13 910 938 883 938 3,900
2009/02/12 876 920 875 920 1,800
2009/02/10 876 882 876 879 1,000
2009/02/09 903 903 861 870 5,200
2009/02/06 931 939 920 920 3,600
2009/02/05 915 930 900 930 5,800
2009/02/04 900 910 881 895 7,000
2009/02/03 900 910 900 910 400
2009/02/02 895 915 891 895 2,800
2009/01/30 921 921 889 900 4,600
2009/01/29 928 930 928 930 700
2009/01/28 919 930 918 930 3,200
2009/01/27 916 916 905 916 3,200
2009/01/26 932 932 916 918 3,300
2009/01/23 950 950 921 925 6,200
2009/01/22 942 951 940 940 3,000
2009/01/21 932 950 932 942 1,700
2009/01/20 955 955 922 949 3,100
2009/01/19 958 974 940 965 2,600
2009/01/16 927 960 920 960 1,800
2009/01/15 918 937 913 937 1,900
2009/01/14 950 960 925 935 1,900
2009/01/13 944 950 917 930 3,700
2009/01/09 950 960 930 940 1,400
2009/01/08 975 975 942 950 4,100
2009/01/07 971 990 956 972 4,200
2009/01/06 999 999 951 951 5,600
2009/01/05 990 1,000 971 995 3,500

このページの先頭へ