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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,851 | 1,930 | 1,851 | 1,930 | 1,400 |
| 2010/12/29 | 0 | 0 | 0 | 1,930 | 0 |
| 2010/12/28 | 1,930 | 1,930 | 1,930 | 1,930 | 100 |
| 2010/12/27 | 1,850 | 1,900 | 1,850 | 1,900 | 600 |
| 2010/12/24 | 1,900 | 1,900 | 1,890 | 1,890 | 1,200 |
| 2010/12/22 | 1,831 | 1,860 | 1,831 | 1,860 | 700 |
| 2010/12/21 | 1,851 | 1,851 | 1,827 | 1,831 | 400 |
| 2010/12/20 | 1,860 | 1,860 | 1,860 | 1,860 | 400 |
| 2010/12/17 | 1,780 | 1,820 | 1,780 | 1,820 | 1,000 |
| 2010/12/16 | 1,840 | 1,860 | 1,840 | 1,860 | 800 |
| 2010/12/15 | 1,779 | 1,850 | 1,779 | 1,840 | 500 |
| 2010/12/14 | 1,767 | 1,767 | 1,761 | 1,767 | 1,200 |
| 2010/12/13 | 1,820 | 1,820 | 1,750 | 1,760 | 5,000 |
| 2010/12/10 | 1,750 | 1,755 | 1,740 | 1,740 | 1,400 |
| 2010/12/09 | 1,731 | 1,740 | 1,731 | 1,740 | 1,700 |
| 2010/12/08 | 1,783 | 1,783 | 1,780 | 1,780 | 1,700 |
| 2010/12/07 | 1,785 | 1,800 | 1,780 | 1,800 | 2,400 |
| 2010/12/06 | 1,786 | 1,800 | 1,786 | 1,791 | 4,900 |
| 2010/12/03 | 1,781 | 1,781 | 1,781 | 1,781 | 300 |
| 2010/12/02 | 1,780 | 1,780 | 1,770 | 1,770 | 1,400 |
| 2010/12/01 | 1,760 | 1,775 | 1,760 | 1,775 | 400 |
| 2010/11/30 | 1,840 | 1,840 | 1,840 | 1,840 | 900 |
| 2010/11/29 | 1,840 | 1,840 | 1,820 | 1,840 | 1,000 |
| 2010/11/26 | 1,810 | 1,830 | 1,810 | 1,830 | 1,200 |
| 2010/11/25 | 1,750 | 1,750 | 1,740 | 1,740 | 300 |
| 2010/11/24 | 1,710 | 1,720 | 1,700 | 1,720 | 600 |
| 2010/11/22 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/11/19 | 1,699 | 1,699 | 1,680 | 1,680 | 200 |
| 2010/11/18 | 1,729 | 1,729 | 1,729 | 1,729 | 400 |
| 2010/11/17 | 0 | 0 | 0 | 1,699 | 0 |
| 2010/11/16 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2010/11/15 | 1,675 | 1,675 | 1,654 | 1,654 | 300 |
| 2010/11/12 | 1,679 | 1,679 | 1,679 | 1,679 | 100 |
| 2010/11/11 | 1,670 | 1,709 | 1,670 | 1,706 | 400 |
| 2010/11/10 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
| 2010/11/09 | 1,620 | 1,675 | 1,620 | 1,670 | 1,000 |
| 2010/11/08 | 1,550 | 1,655 | 1,550 | 1,650 | 3,800 |
| 2010/11/05 | 1,485 | 1,485 | 1,483 | 1,483 | 700 |
| 2010/11/04 | 1,445 | 1,460 | 1,445 | 1,460 | 900 |
| 2010/11/02 | 0 | 0 | 0 | 1,455 | 0 |
| 2010/11/01 | 1,459 | 1,459 | 1,441 | 1,455 | 500 |
| 2010/10/29 | 1,434 | 1,464 | 1,408 | 1,464 | 2,800 |
| 2010/10/28 | 0 | 0 | 0 | 1,560 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 1,560 | 0 |
| 2010/10/26 | 1,565 | 1,565 | 1,560 | 1,560 | 1,700 |
| 2010/10/25 | 1,560 | 1,560 | 1,550 | 1,555 | 400 |
| 2010/10/22 | 0 | 0 | 0 | 1,500 | 0 |
| 2010/10/21 | 1,512 | 1,513 | 1,500 | 1,500 | 1,100 |
| 2010/10/20 | 1,513 | 1,513 | 1,510 | 1,510 | 1,000 |
| 2010/10/19 | 1,550 | 1,550 | 1,515 | 1,525 | 700 |
| 2010/10/18 | 1,540 | 1,550 | 1,540 | 1,550 | 400 |
| 2010/10/15 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/10/14 | 1,580 | 1,600 | 1,460 | 1,600 | 1,300 |
| 2010/10/13 | 1,603 | 1,603 | 1,601 | 1,603 | 600 |
| 2010/10/12 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2010/10/08 | 0 | 0 | 0 | 1,661 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 1,661 | 0 |
| 2010/10/06 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2010/10/05 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/09/30 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2010/09/29 | 0 | 0 | 0 | 1,730 | 0 |
| 2010/09/28 | 1,721 | 1,730 | 1,721 | 1,730 | 1,600 |
| 2010/09/27 | 1,730 | 1,765 | 1,730 | 1,760 | 1,900 |
| 2010/09/24 | 1,740 | 1,740 | 1,704 | 1,717 | 2,000 |
| 2010/09/22 | 1,700 | 1,700 | 1,685 | 1,700 | 600 |
| 2010/09/21 | 1,740 | 1,740 | 1,700 | 1,700 | 1,200 |
| 2010/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | 700 |
| 2010/09/16 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
| 2010/09/15 | 1,707 | 1,707 | 1,707 | 1,707 | 200 |
| 2010/09/14 | 1,700 | 1,700 | 1,690 | 1,690 | 900 |
| 2010/09/13 | 1,676 | 1,677 | 1,675 | 1,675 | 500 |
| 2010/09/10 | 1,671 | 1,675 | 1,671 | 1,675 | 300 |
| 2010/09/09 | 1,671 | 1,671 | 1,670 | 1,670 | 500 |
| 2010/09/08 | 1,677 | 1,677 | 1,677 | 1,677 | 100 |
| 2010/09/07 | 0 | 0 | 0 | 1,665 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 1,665 | 0 |
| 2010/09/03 | 1,660 | 1,670 | 1,660 | 1,665 | 1,000 |
| 2010/09/02 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/09/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2010/08/31 | 1,673 | 1,750 | 1,673 | 1,750 | 500 |
| 2010/08/30 | 1,710 | 1,710 | 1,700 | 1,700 | 600 |
| 2010/08/27 | 1,680 | 1,680 | 1,680 | 1,680 | 700 |
| 2010/08/26 | 1,740 | 1,740 | 1,740 | 1,740 | 1,200 |
| 2010/08/25 | 1,680 | 1,680 | 1,676 | 1,676 | 500 |
| 2010/08/24 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2010/08/23 | 1,760 | 1,760 | 1,760 | 1,760 | 1,800 |
| 2010/08/20 | 1,739 | 1,739 | 1,735 | 1,739 | 1,200 |
| 2010/08/19 | 1,655 | 1,655 | 1,652 | 1,652 | 300 |
| 2010/08/18 | 1,710 | 1,710 | 1,661 | 1,662 | 900 |
| 2010/08/17 | 0 | 0 | 0 | 1,645 | 0 |
| 2010/08/16 | 1,632 | 1,645 | 1,632 | 1,645 | 300 |
| 2010/08/13 | 1,679 | 1,679 | 1,642 | 1,645 | 1,500 |
| 2010/08/12 | 1,700 | 1,700 | 1,680 | 1,680 | 700 |
| 2010/08/11 | 1,713 | 1,720 | 1,700 | 1,700 | 1,200 |
| 2010/08/10 | 1,749 | 1,749 | 1,713 | 1,713 | 700 |
| 2010/08/09 | 1,750 | 1,750 | 1,727 | 1,728 | 800 |
| 2010/08/06 | 1,762 | 1,765 | 1,762 | 1,765 | 200 |
| 2010/08/05 | 1,819 | 1,819 | 1,819 | 1,819 | 200 |
| 2010/08/04 | 1,755 | 1,755 | 1,755 | 1,755 | 500 |
| 2010/08/03 | 1,781 | 1,786 | 1,781 | 1,786 | 400 |
| 2010/08/02 | 1,830 | 1,830 | 1,751 | 1,800 | 600 |
| 2010/07/30 | 1,817 | 1,830 | 1,817 | 1,830 | 700 |
| 2010/07/29 | 1,830 | 1,830 | 1,818 | 1,818 | 500 |
| 2010/07/28 | 1,819 | 1,859 | 1,819 | 1,842 | 800 |
| 2010/07/27 | 1,899 | 1,899 | 1,899 | 1,899 | 100 |
| 2010/07/26 | 1,868 | 1,870 | 1,868 | 1,868 | 2,500 |
| 2010/07/23 | 1,905 | 1,914 | 1,870 | 1,870 | 1,200 |
| 2010/07/22 | 1,854 | 1,886 | 1,854 | 1,871 | 700 |
| 2010/07/21 | 1,918 | 1,918 | 1,918 | 1,918 | 300 |
| 2010/07/20 | 1,849 | 1,878 | 1,849 | 1,878 | 800 |
| 2010/07/16 | 1,902 | 1,902 | 1,827 | 1,842 | 400 |
| 2010/07/15 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2010/07/14 | 0 | 0 | 0 | 1,900 | 0 |
| 2010/07/13 | 1,870 | 1,900 | 1,870 | 1,900 | 700 |
| 2010/07/12 | 1,926 | 1,926 | 1,926 | 1,926 | 100 |
| 2010/07/09 | 0 | 0 | 0 | 1,935 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 1,935 | 0 |
| 2010/07/07 | 1,935 | 1,935 | 1,935 | 1,935 | 100 |
| 2010/07/06 | 1,933 | 1,935 | 1,933 | 1,935 | 200 |
| 2010/07/05 | 1,978 | 2,020 | 1,978 | 2,020 | 1,300 |
| 2010/07/02 | 1,960 | 1,960 | 1,960 | 1,960 | 2,300 |
| 2010/07/01 | 1,860 | 1,860 | 1,860 | 1,860 | 200 |
| 2010/06/30 | 1,901 | 1,940 | 1,876 | 1,900 | 800 |
| 2010/06/29 | 0 | 0 | 0 | 1,930 | 0 |
| 2010/06/28 | 1,928 | 1,930 | 1,928 | 1,930 | 600 |
| 2010/06/25 | 2,080 | 2,080 | 1,930 | 1,930 | 1,300 |
| 2010/06/24 | 1,965 | 1,969 | 1,965 | 1,969 | 200 |
| 2010/06/23 | 1,960 | 1,965 | 1,960 | 1,965 | 4,000 |
| 2010/06/22 | 1,930 | 1,934 | 1,930 | 1,934 | 300 |
| 2010/06/21 | 1,956 | 1,974 | 1,910 | 1,929 | 700 |
| 2010/06/18 | 1,965 | 1,965 | 1,880 | 1,901 | 1,800 |
| 2010/06/17 | 1,922 | 1,926 | 1,922 | 1,925 | 900 |
| 2010/06/16 | 1,907 | 1,962 | 1,907 | 1,962 | 700 |
| 2010/06/15 | 1,934 | 1,988 | 1,934 | 1,947 | 1,400 |
| 2010/06/14 | 1,925 | 1,945 | 1,925 | 1,925 | 1,000 |
| 2010/06/11 | 1,927 | 1,931 | 1,927 | 1,931 | 300 |
| 2010/06/10 | 1,923 | 1,926 | 1,923 | 1,926 | 200 |
| 2010/06/09 | 1,921 | 1,950 | 1,921 | 1,926 | 1,700 |
| 2010/06/08 | 1,920 | 1,945 | 1,920 | 1,923 | 1,000 |
| 2010/06/07 | 1,925 | 1,949 | 1,903 | 1,920 | 3,600 |
| 2010/06/04 | 1,950 | 1,950 | 1,950 | 1,950 | 200 |
| 2010/06/03 | 1,930 | 1,931 | 1,930 | 1,931 | 900 |
| 2010/06/02 | 1,930 | 1,932 | 1,910 | 1,910 | 1,600 |
| 2010/06/01 | 1,940 | 1,950 | 1,940 | 1,945 | 1,000 |
| 2010/05/31 | 1,952 | 1,979 | 1,940 | 1,940 | 1,600 |
| 2010/05/28 | 1,950 | 1,952 | 1,950 | 1,952 | 500 |
| 2010/05/27 | 1,931 | 1,990 | 1,930 | 1,940 | 1,600 |
| 2010/05/26 | 1,980 | 1,980 | 1,955 | 1,960 | 3,400 |
| 2010/05/25 | 1,950 | 1,969 | 1,945 | 1,959 | 10,300 |
| 2010/05/24 | 1,980 | 1,980 | 1,920 | 1,950 | 1,500 |
| 2010/05/21 | 1,901 | 1,940 | 1,900 | 1,940 | 3,400 |
| 2010/05/20 | 1,950 | 1,995 | 1,925 | 1,988 | 3,900 |
| 2010/05/19 | 1,910 | 1,950 | 1,900 | 1,950 | 4,600 |
| 2010/05/18 | 1,985 | 1,985 | 1,950 | 1,950 | 2,100 |
| 2010/05/17 | 1,950 | 1,965 | 1,935 | 1,965 | 3,200 |
| 2010/05/14 | 1,965 | 1,990 | 1,960 | 1,990 | 2,100 |
| 2010/05/13 | 1,990 | 1,990 | 1,980 | 1,980 | 1,300 |
| 2010/05/12 | 1,950 | 1,990 | 1,950 | 1,988 | 4,500 |
| 2010/05/11 | 2,020 | 2,020 | 1,950 | 1,950 | 3,400 |
| 2010/05/10 | 1,915 | 2,050 | 1,880 | 2,050 | 7,400 |
| 2010/05/07 | 1,998 | 2,055 | 1,960 | 2,055 | 5,100 |
| 2010/05/06 | 2,101 | 2,156 | 2,101 | 2,148 | 3,700 |
| 2010/04/30 | 2,189 | 2,190 | 2,160 | 2,178 | 2,900 |
| 2010/04/28 | 2,152 | 2,152 | 2,115 | 2,150 | 2,400 |
| 2010/04/27 | 2,200 | 2,200 | 2,119 | 2,190 | 4,600 |
| 2010/04/26 | 2,220 | 2,230 | 2,170 | 2,210 | 5,300 |
| 2010/04/23 | 2,121 | 2,170 | 2,121 | 2,170 | 3,700 |
| 2010/04/22 | 2,155 | 2,155 | 2,120 | 2,126 | 8,200 |
| 2010/04/21 | 2,150 | 2,200 | 2,150 | 2,155 | 8,700 |
| 2010/04/20 | 2,100 | 2,180 | 2,100 | 2,122 | 13,600 |
| 2010/04/19 | 2,040 | 2,095 | 2,035 | 2,065 | 7,900 |
| 2010/04/16 | 2,050 | 2,055 | 2,020 | 2,045 | 11,500 |
| 2010/04/15 | 1,960 | 1,965 | 1,960 | 1,960 | 4,200 |
| 2010/04/14 | 1,948 | 1,948 | 1,908 | 1,947 | 2,100 |
| 2010/04/13 | 1,949 | 1,949 | 1,946 | 1,947 | 500 |
| 2010/04/12 | 1,965 | 1,965 | 1,915 | 1,930 | 1,700 |
| 2010/04/09 | 1,898 | 1,902 | 1,898 | 1,900 | 3,200 |
| 2010/04/08 | 1,910 | 1,930 | 1,853 | 1,895 | 3,300 |
| 2010/04/07 | 1,780 | 1,876 | 1,779 | 1,876 | 10,200 |
| 2010/04/06 | 1,733 | 1,770 | 1,733 | 1,750 | 4,000 |
| 2010/04/05 | 1,715 | 1,720 | 1,710 | 1,720 | 700 |
| 2010/04/02 | 1,705 | 1,710 | 1,700 | 1,708 | 5,200 |
| 2010/04/01 | 1,699 | 1,725 | 1,698 | 1,705 | 2,800 |
| 2010/03/31 | 1,673 | 1,674 | 1,672 | 1,672 | 1,300 |
| 2010/03/30 | 1,680 | 1,680 | 1,672 | 1,672 | 500 |
| 2010/03/29 | 1,656 | 1,680 | 1,650 | 1,680 | 2,500 |
| 2010/03/26 | 1,680 | 1,680 | 1,660 | 1,679 | 3,300 |
| 2010/03/25 | 1,730 | 1,730 | 1,688 | 1,689 | 2,500 |
| 2010/03/24 | 1,743 | 1,750 | 1,730 | 1,745 | 1,900 |
| 2010/03/23 | 1,744 | 1,744 | 1,663 | 1,663 | 6,100 |
| 2010/03/19 | 1,756 | 1,765 | 1,738 | 1,755 | 8,000 |
| 2010/03/18 | 1,780 | 1,780 | 1,720 | 1,755 | 5,900 |
| 2010/03/17 | 1,655 | 1,780 | 1,655 | 1,710 | 8,500 |
| 2010/03/16 | 1,635 | 1,670 | 1,633 | 1,650 | 11,800 |
| 2010/03/15 | 1,510 | 1,648 | 1,500 | 1,640 | 16,200 |
| 2010/03/12 | 1,450 | 1,452 | 1,435 | 1,450 | 700 |
| 2010/03/11 | 1,440 | 1,441 | 1,432 | 1,432 | 1,000 |
| 2010/03/10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2010/03/09 | 1,439 | 1,440 | 1,439 | 1,440 | 200 |
| 2010/03/08 | 1,396 | 1,439 | 1,396 | 1,439 | 3,500 |
| 2010/03/05 | 1,386 | 1,396 | 1,386 | 1,386 | 2,000 |
| 2010/03/04 | 1,395 | 1,440 | 1,386 | 1,389 | 2,200 |
| 2010/03/03 | 1,400 | 1,400 | 1,385 | 1,385 | 4,600 |
| 2010/03/02 | 1,435 | 1,435 | 1,397 | 1,397 | 2,200 |
| 2010/03/01 | 1,434 | 1,435 | 1,400 | 1,400 | 3,200 |
| 2010/02/26 | 1,468 | 1,468 | 1,445 | 1,449 | 2,700 |
| 2010/02/25 | 1,455 | 1,455 | 1,442 | 1,442 | 1,800 |
| 2010/02/24 | 1,493 | 1,493 | 1,458 | 1,458 | 1,400 |
| 2010/02/23 | 1,482 | 1,482 | 1,460 | 1,463 | 1,000 |
| 2010/02/22 | 1,461 | 1,489 | 1,450 | 1,463 | 2,200 |
| 2010/02/19 | 1,498 | 1,498 | 1,489 | 1,489 | 200 |
| 2010/02/18 | 1,468 | 1,468 | 1,468 | 1,468 | 500 |
| 2010/02/17 | 1,450 | 1,450 | 1,432 | 1,438 | 3,700 |
| 2010/02/16 | 1,445 | 1,445 | 1,410 | 1,435 | 1,600 |
| 2010/02/15 | 1,465 | 1,465 | 1,450 | 1,450 | 1,400 |
| 2010/02/12 | 1,465 | 1,465 | 1,460 | 1,465 | 400 |
| 2010/02/10 | 1,472 | 1,480 | 1,460 | 1,460 | 2,300 |
| 2010/02/09 | 1,474 | 1,474 | 1,455 | 1,472 | 2,400 |
| 2010/02/08 | 1,474 | 1,485 | 1,464 | 1,473 | 4,900 |
| 2010/02/05 | 1,462 | 1,490 | 1,462 | 1,472 | 2,400 |
| 2010/02/04 | 1,550 | 1,550 | 1,490 | 1,509 | 3,000 |
| 2010/02/03 | 1,581 | 1,581 | 1,563 | 1,563 | 1,100 |
| 2010/02/02 | 1,580 | 1,580 | 1,561 | 1,561 | 800 |
| 2010/02/01 | 1,625 | 1,625 | 1,551 | 1,589 | 3,700 |
| 2010/01/29 | 1,640 | 1,640 | 1,620 | 1,635 | 900 |
| 2010/01/28 | 1,634 | 1,650 | 1,631 | 1,640 | 1,200 |
| 2010/01/27 | 1,683 | 1,683 | 1,671 | 1,674 | 500 |
| 2010/01/26 | 1,744 | 1,744 | 1,684 | 1,684 | 2,600 |
| 2010/01/25 | 1,655 | 1,685 | 1,655 | 1,670 | 1,500 |
| 2010/01/22 | 1,661 | 1,676 | 1,653 | 1,676 | 900 |
| 2010/01/21 | 1,680 | 1,680 | 1,651 | 1,660 | 500 |
| 2010/01/20 | 1,700 | 1,710 | 1,700 | 1,700 | 2,500 |
| 2010/01/19 | 1,710 | 1,710 | 1,700 | 1,710 | 1,600 |
| 2010/01/18 | 1,655 | 1,700 | 1,650 | 1,700 | 1,200 |
| 2010/01/15 | 1,662 | 1,669 | 1,650 | 1,669 | 800 |
| 2010/01/14 | 1,650 | 1,670 | 1,650 | 1,663 | 1,900 |
| 2010/01/13 | 1,660 | 1,660 | 1,650 | 1,650 | 300 |
| 2010/01/12 | 1,660 | 1,675 | 1,650 | 1,675 | 1,500 |
| 2010/01/08 | 1,615 | 1,640 | 1,615 | 1,640 | 1,100 |
| 2010/01/07 | 1,614 | 1,640 | 1,614 | 1,615 | 900 |
| 2010/01/06 | 1,728 | 1,728 | 1,643 | 1,643 | 6,200 |
| 2010/01/05 | 1,570 | 1,572 | 1,570 | 1,571 | 800 |
| 2010/01/04 | 1,575 | 1,575 | 1,575 | 1,575 | 1,000 |