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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,544 | 1,570 | 1,544 | 1,570 | 1,700 |
| 2011/12/29 | 1,549 | 1,560 | 1,549 | 1,560 | 1,600 |
| 2011/12/28 | 1,550 | 1,550 | 1,540 | 1,542 | 500 |
| 2011/12/27 | 1,550 | 1,550 | 1,540 | 1,550 | 1,900 |
| 2011/12/26 | 1,590 | 1,590 | 1,560 | 1,569 | 1,700 |
| 2011/12/22 | 1,535 | 1,550 | 1,531 | 1,549 | 2,100 |
| 2011/12/21 | 1,528 | 1,550 | 1,528 | 1,550 | 1,400 |
| 2011/12/20 | 1,528 | 1,528 | 1,528 | 1,528 | 400 |
| 2011/12/19 | 1,530 | 1,530 | 1,454 | 1,517 | 3,600 |
| 2011/12/16 | 1,531 | 1,531 | 1,521 | 1,530 | 2,100 |
| 2011/12/15 | 1,521 | 1,532 | 1,520 | 1,532 | 4,000 |
| 2011/12/14 | 1,512 | 1,534 | 1,512 | 1,534 | 1,900 |
| 2011/12/13 | 1,549 | 1,549 | 1,514 | 1,514 | 2,100 |
| 2011/12/12 | 1,550 | 1,559 | 1,521 | 1,522 | 6,900 |
| 2011/12/09 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 |
| 2011/12/08 | 1,477 | 1,480 | 1,477 | 1,480 | 700 |
| 2011/12/07 | 1,469 | 1,478 | 1,446 | 1,478 | 1,000 |
| 2011/12/06 | 1,460 | 1,469 | 1,450 | 1,469 | 2,600 |
| 2011/12/05 | 1,418 | 1,445 | 1,418 | 1,440 | 2,100 |
| 2011/12/02 | 1,412 | 1,412 | 1,409 | 1,409 | 700 |
| 2011/12/01 | 1,419 | 1,419 | 1,414 | 1,415 | 600 |
| 2011/11/30 | 1,395 | 1,398 | 1,394 | 1,398 | 300 |
| 2011/11/29 | 1,388 | 1,391 | 1,388 | 1,391 | 1,500 |
| 2011/11/28 | 1,382 | 1,400 | 1,375 | 1,385 | 2,100 |
| 2011/11/25 | 1,430 | 1,430 | 1,420 | 1,420 | 2,200 |
| 2011/11/24 | 1,374 | 1,400 | 1,373 | 1,400 | 300 |
| 2011/11/22 | 1,399 | 1,400 | 1,350 | 1,373 | 3,600 |
| 2011/11/21 | 1,361 | 1,385 | 1,361 | 1,380 | 700 |
| 2011/11/18 | 1,420 | 1,420 | 1,350 | 1,350 | 3,900 |
| 2011/11/17 | 1,371 | 1,420 | 1,371 | 1,420 | 400 |
| 2011/11/16 | 1,410 | 1,410 | 1,380 | 1,380 | 400 |
| 2011/11/15 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2011/11/14 | 1,390 | 1,410 | 1,390 | 1,410 | 2,200 |
| 2011/11/11 | 1,370 | 1,384 | 1,370 | 1,384 | 1,000 |
| 2011/11/10 | 1,355 | 1,374 | 1,351 | 1,374 | 1,000 |
| 2011/11/09 | 1,350 | 1,372 | 1,350 | 1,372 | 800 |
| 2011/11/08 | 1,405 | 1,405 | 1,340 | 1,379 | 13,700 |
| 2011/11/07 | 1,286 | 1,286 | 1,286 | 1,286 | 100 |
| 2011/11/04 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2011/11/02 | 1,291 | 1,310 | 1,291 | 1,310 | 400 |
| 2011/11/01 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2011/10/31 | 0 | 0 | 0 | 1,320 | 0 |
| 2011/10/28 | 1,300 | 1,320 | 1,300 | 1,320 | 700 |
| 2011/10/27 | 0 | 0 | 0 | 1,335 | 0 |
| 2011/10/26 | 1,335 | 1,335 | 1,335 | 1,335 | 1,600 |
| 2011/10/25 | 1,290 | 1,310 | 1,290 | 1,305 | 500 |
| 2011/10/24 | 1,274 | 1,274 | 1,274 | 1,274 | 100 |
| 2011/10/21 | 1,292 | 1,292 | 1,273 | 1,273 | 900 |
| 2011/10/20 | 1,315 | 1,315 | 1,300 | 1,300 | 600 |
| 2011/10/19 | 0 | 0 | 0 | 1,345 | 0 |
| 2011/10/18 | 1,348 | 1,348 | 1,345 | 1,345 | 700 |
| 2011/10/17 | 1,306 | 1,335 | 1,306 | 1,335 | 1,500 |
| 2011/10/14 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2011/10/13 | 1,287 | 1,298 | 1,287 | 1,298 | 400 |
| 2011/10/12 | 1,282 | 1,309 | 1,282 | 1,309 | 900 |
| 2011/10/11 | 1,314 | 1,318 | 1,301 | 1,302 | 1,600 |
| 2011/10/07 | 1,324 | 1,324 | 1,300 | 1,308 | 1,700 |
| 2011/10/06 | 1,301 | 1,320 | 1,301 | 1,302 | 900 |
| 2011/10/05 | 1,325 | 1,325 | 1,300 | 1,300 | 1,700 |
| 2011/10/04 | 1,322 | 1,322 | 1,311 | 1,311 | 1,600 |
| 2011/10/03 | 1,360 | 1,360 | 1,335 | 1,335 | 1,400 |
| 2011/09/30 | 1,377 | 1,377 | 1,362 | 1,362 | 300 |
| 2011/09/29 | 1,385 | 1,385 | 1,375 | 1,375 | 400 |
| 2011/09/28 | 1,375 | 1,390 | 1,360 | 1,362 | 2,200 |
| 2011/09/27 | 1,440 | 1,475 | 1,430 | 1,475 | 1,900 |
| 2011/09/26 | 1,498 | 1,503 | 1,440 | 1,440 | 3,100 |
| 2011/09/22 | 1,453 | 1,472 | 1,440 | 1,468 | 900 |
| 2011/09/21 | 1,488 | 1,488 | 1,453 | 1,453 | 700 |
| 2011/09/20 | 1,430 | 1,480 | 1,423 | 1,480 | 2,700 |
| 2011/09/16 | 1,425 | 1,430 | 1,421 | 1,430 | 1,300 |
| 2011/09/15 | 1,425 | 1,432 | 1,420 | 1,420 | 500 |
| 2011/09/14 | 1,400 | 1,419 | 1,390 | 1,419 | 2,300 |
| 2011/09/13 | 1,358 | 1,400 | 1,351 | 1,400 | 3,100 |
| 2011/09/12 | 1,351 | 1,362 | 1,351 | 1,358 | 900 |
| 2011/09/09 | 1,361 | 1,370 | 1,361 | 1,366 | 400 |
| 2011/09/08 | 1,361 | 1,393 | 1,336 | 1,360 | 4,600 |
| 2011/09/07 | 1,391 | 1,400 | 1,385 | 1,391 | 3,100 |
| 2011/09/06 | 1,412 | 1,412 | 1,391 | 1,391 | 1,900 |
| 2011/09/05 | 1,412 | 1,412 | 1,402 | 1,412 | 2,200 |
| 2011/09/02 | 1,425 | 1,425 | 1,411 | 1,411 | 1,300 |
| 2011/09/01 | 1,425 | 1,427 | 1,400 | 1,427 | 2,900 |
| 2011/08/31 | 1,402 | 1,429 | 1,400 | 1,428 | 800 |
| 2011/08/30 | 1,395 | 1,400 | 1,386 | 1,395 | 5,200 |
| 2011/08/29 | 1,395 | 1,400 | 1,391 | 1,395 | 5,600 |
| 2011/08/26 | 1,419 | 1,419 | 1,395 | 1,395 | 2,000 |
| 2011/08/25 | 1,390 | 1,395 | 1,380 | 1,395 | 4,500 |
| 2011/08/24 | 1,398 | 1,399 | 1,390 | 1,390 | 1,400 |
| 2011/08/23 | 1,418 | 1,418 | 1,398 | 1,398 | 200 |
| 2011/08/22 | 1,390 | 1,420 | 1,390 | 1,420 | 1,100 |
| 2011/08/19 | 1,400 | 1,420 | 1,400 | 1,410 | 1,900 |
| 2011/08/18 | 1,476 | 1,476 | 1,452 | 1,452 | 1,000 |
| 2011/08/17 | 1,400 | 1,450 | 1,400 | 1,450 | 1,600 |
| 2011/08/16 | 1,402 | 1,402 | 1,395 | 1,400 | 3,200 |
| 2011/08/15 | 1,400 | 1,400 | 1,397 | 1,400 | 2,300 |
| 2011/08/12 | 1,425 | 1,425 | 1,395 | 1,400 | 700 |
| 2011/08/11 | 1,402 | 1,407 | 1,386 | 1,386 | 3,100 |
| 2011/08/10 | 1,430 | 1,435 | 1,412 | 1,414 | 5,900 |
| 2011/08/09 | 1,478 | 1,478 | 1,356 | 1,430 | 9,700 |
| 2011/08/08 | 1,541 | 1,541 | 1,518 | 1,518 | 1,500 |
| 2011/08/05 | 1,566 | 1,566 | 1,525 | 1,541 | 2,000 |
| 2011/08/04 | 1,572 | 1,574 | 1,571 | 1,571 | 1,700 |
| 2011/08/03 | 1,570 | 1,574 | 1,570 | 1,574 | 1,500 |
| 2011/08/02 | 1,571 | 1,571 | 1,570 | 1,571 | 1,800 |
| 2011/08/01 | 1,577 | 1,579 | 1,567 | 1,571 | 3,500 |
| 2011/07/29 | 1,576 | 1,576 | 1,576 | 1,576 | 400 |
| 2011/07/28 | 1,580 | 1,590 | 1,580 | 1,590 | 1,100 |
| 2011/07/27 | 1,587 | 1,588 | 1,587 | 1,587 | 1,100 |
| 2011/07/26 | 1,588 | 1,588 | 1,565 | 1,588 | 2,500 |
| 2011/07/25 | 1,590 | 1,590 | 1,575 | 1,588 | 800 |
| 2011/07/22 | 1,565 | 1,565 | 1,550 | 1,550 | 1,300 |
| 2011/07/21 | 1,565 | 1,565 | 1,550 | 1,565 | 4,900 |
| 2011/07/20 | 1,600 | 1,600 | 1,560 | 1,560 | 1,100 |
| 2011/07/19 | 1,572 | 1,572 | 1,555 | 1,555 | 1,800 |
| 2011/07/15 | 1,572 | 1,572 | 1,572 | 1,572 | 1,600 |
| 2011/07/14 | 1,578 | 1,578 | 1,572 | 1,572 | 500 |
| 2011/07/13 | 1,570 | 1,600 | 1,565 | 1,600 | 4,000 |
| 2011/07/12 | 1,598 | 1,598 | 1,570 | 1,570 | 2,200 |
| 2011/07/11 | 1,545 | 1,600 | 1,544 | 1,600 | 3,200 |
| 2011/07/08 | 1,530 | 1,572 | 1,530 | 1,545 | 5,300 |
| 2011/07/07 | 1,517 | 1,524 | 1,515 | 1,515 | 5,700 |
| 2011/07/06 | 1,520 | 1,525 | 1,515 | 1,515 | 5,700 |
| 2011/07/05 | 1,530 | 1,535 | 1,519 | 1,520 | 3,900 |
| 2011/07/04 | 1,570 | 1,570 | 1,525 | 1,530 | 8,500 |
| 2011/07/01 | 1,541 | 1,550 | 1,530 | 1,530 | 4,700 |
| 2011/06/30 | 1,550 | 1,550 | 1,530 | 1,550 | 4,900 |
| 2011/06/29 | 1,562 | 1,570 | 1,550 | 1,550 | 1,900 |
| 2011/06/28 | 1,571 | 1,571 | 1,570 | 1,570 | 1,100 |
| 2011/06/27 | 1,583 | 1,583 | 1,579 | 1,579 | 1,800 |
| 2011/06/24 | 1,600 | 1,600 | 1,583 | 1,583 | 2,800 |
| 2011/06/23 | 1,585 | 1,590 | 1,585 | 1,590 | 300 |
| 2011/06/22 | 1,581 | 1,581 | 1,578 | 1,578 | 800 |
| 2011/06/21 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2011/06/20 | 1,600 | 1,600 | 1,585 | 1,590 | 900 |
| 2011/06/17 | 1,590 | 1,590 | 1,581 | 1,581 | 700 |
| 2011/06/16 | 1,602 | 1,602 | 1,602 | 1,602 | 600 |
| 2011/06/15 | 1,626 | 1,626 | 1,605 | 1,605 | 900 |
| 2011/06/14 | 1,640 | 1,640 | 1,626 | 1,626 | 1,100 |
| 2011/06/13 | 1,641 | 1,641 | 1,640 | 1,640 | 800 |
| 2011/06/10 | 0 | 0 | 0 | 1,650 | 0 |
| 2011/06/09 | 1,665 | 1,665 | 1,650 | 1,650 | 200 |
| 2011/06/08 | 1,651 | 1,665 | 1,651 | 1,665 | 700 |
| 2011/06/07 | 1,670 | 1,670 | 1,661 | 1,661 | 300 |
| 2011/06/06 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2011/06/03 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
| 2011/06/02 | 1,680 | 1,685 | 1,680 | 1,680 | 2,000 |
| 2011/06/01 | 1,669 | 1,695 | 1,665 | 1,695 | 4,100 |
| 2011/05/31 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2011/05/30 | 1,666 | 1,666 | 1,666 | 1,666 | 100 |
| 2011/05/27 | 1,665 | 1,670 | 1,665 | 1,670 | 1,500 |
| 2011/05/26 | 1,690 | 1,690 | 1,670 | 1,670 | 1,900 |
| 2011/05/25 | 1,670 | 1,785 | 1,670 | 1,680 | 6,300 |
| 2011/05/24 | 1,656 | 1,670 | 1,655 | 1,670 | 900 |
| 2011/05/23 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2011/05/20 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2011/05/19 | 0 | 0 | 0 | 1,715 | 0 |
| 2011/05/18 | 1,735 | 1,735 | 1,705 | 1,715 | 1,700 |
| 2011/05/17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2011/05/16 | 0 | 0 | 0 | 1,739 | 0 |
| 2011/05/13 | 1,714 | 1,739 | 1,686 | 1,739 | 2,100 |
| 2011/05/12 | 1,665 | 1,730 | 1,665 | 1,718 | 4,100 |
| 2011/05/11 | 1,700 | 1,707 | 1,678 | 1,680 | 2,400 |
| 2011/05/10 | 1,790 | 1,790 | 1,712 | 1,712 | 14,800 |
| 2011/05/09 | 1,840 | 1,870 | 1,835 | 1,870 | 1,100 |
| 2011/05/06 | 1,785 | 1,800 | 1,785 | 1,800 | 1,000 |
| 2011/05/02 | 1,785 | 1,785 | 1,785 | 1,785 | 200 |
| 2011/04/28 | 1,785 | 1,785 | 1,785 | 1,785 | 400 |
| 2011/04/27 | 1,760 | 1,790 | 1,760 | 1,780 | 1,100 |
| 2011/04/26 | 1,790 | 1,790 | 1,760 | 1,760 | 1,400 |
| 2011/04/25 | 1,651 | 1,728 | 1,651 | 1,728 | 2,400 |
| 2011/04/22 | 1,650 | 1,650 | 1,641 | 1,641 | 300 |
| 2011/04/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,700 |
| 2011/04/20 | 1,649 | 1,650 | 1,649 | 1,650 | 400 |
| 2011/04/19 | 1,650 | 1,651 | 1,625 | 1,650 | 3,700 |
| 2011/04/18 | 1,655 | 1,655 | 1,650 | 1,650 | 2,600 |
| 2011/04/15 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
| 2011/04/14 | 1,675 | 1,675 | 1,675 | 1,675 | 7,100 |
| 2011/04/13 | 1,650 | 1,670 | 1,650 | 1,670 | 1,100 |
| 2011/04/12 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
| 2011/04/11 | 1,650 | 1,671 | 1,650 | 1,660 | 4,200 |
| 2011/04/08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2011/04/07 | 1,641 | 1,650 | 1,640 | 1,640 | 1,400 |
| 2011/04/06 | 1,652 | 1,670 | 1,650 | 1,670 | 2,000 |
| 2011/04/05 | 1,720 | 1,720 | 1,680 | 1,680 | 800 |
| 2011/04/04 | 1,731 | 1,731 | 1,720 | 1,720 | 400 |
| 2011/04/01 | 1,745 | 1,745 | 1,745 | 1,745 | 600 |
| 2011/03/31 | 1,719 | 1,745 | 1,719 | 1,745 | 700 |
| 2011/03/30 | 1,670 | 1,710 | 1,670 | 1,710 | 600 |
| 2011/03/29 | 1,700 | 1,719 | 1,681 | 1,682 | 1,000 |
| 2011/03/28 | 1,755 | 1,755 | 1,690 | 1,690 | 2,300 |
| 2011/03/25 | 1,820 | 1,820 | 1,750 | 1,751 | 2,200 |
| 2011/03/24 | 1,821 | 1,821 | 1,755 | 1,755 | 1,000 |
| 2011/03/23 | 1,760 | 1,794 | 1,755 | 1,794 | 800 |
| 2011/03/22 | 1,735 | 1,765 | 1,735 | 1,750 | 3,000 |
| 2011/03/18 | 1,669 | 1,720 | 1,640 | 1,720 | 1,300 |
| 2011/03/17 | 1,540 | 1,647 | 1,540 | 1,647 | 2,100 |
| 2011/03/16 | 1,530 | 1,570 | 1,512 | 1,540 | 1,300 |
| 2011/03/15 | 1,550 | 1,600 | 1,485 | 1,511 | 5,300 |
| 2011/03/14 | 1,600 | 1,719 | 1,600 | 1,710 | 8,300 |
| 2011/03/11 | 2,000 | 2,002 | 1,998 | 2,001 | 1,500 |
| 2011/03/10 | 2,021 | 2,021 | 2,021 | 2,021 | 700 |
| 2011/03/09 | 2,030 | 2,030 | 2,021 | 2,021 | 1,500 |
| 2011/03/08 | 2,025 | 2,025 | 2,022 | 2,022 | 600 |
| 2011/03/07 | 2,024 | 2,070 | 2,023 | 2,025 | 4,600 |
| 2011/03/04 | 2,060 | 2,060 | 2,060 | 2,060 | 1,400 |
| 2011/03/03 | 2,011 | 2,060 | 2,011 | 2,060 | 1,800 |
| 2011/03/02 | 2,020 | 2,020 | 2,017 | 2,017 | 900 |
| 2011/03/01 | 2,040 | 2,040 | 2,032 | 2,032 | 300 |
| 2011/02/28 | 2,020 | 2,070 | 2,020 | 2,070 | 900 |
| 2011/02/25 | 2,030 | 2,030 | 2,020 | 2,020 | 2,100 |
| 2011/02/24 | 2,030 | 2,030 | 2,015 | 2,015 | 600 |
| 2011/02/23 | 2,028 | 2,050 | 2,028 | 2,050 | 700 |
| 2011/02/22 | 2,018 | 2,078 | 2,012 | 2,078 | 3,100 |
| 2011/02/21 | 2,062 | 2,100 | 2,062 | 2,100 | 1,000 |
| 2011/02/18 | 2,068 | 2,104 | 2,067 | 2,104 | 4,400 |
| 2011/02/17 | 2,026 | 2,030 | 2,020 | 2,030 | 2,300 |
| 2011/02/16 | 2,050 | 2,050 | 2,011 | 2,041 | 1,400 |
| 2011/02/15 | 2,063 | 2,063 | 2,045 | 2,045 | 700 |
| 2011/02/14 | 2,041 | 2,085 | 2,041 | 2,064 | 900 |
| 2011/02/10 | 2,041 | 2,050 | 2,041 | 2,050 | 300 |
| 2011/02/09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 2011/02/08 | 2,052 | 2,057 | 2,052 | 2,057 | 500 |
| 2011/02/07 | 2,070 | 2,075 | 2,045 | 2,051 | 1,200 |
| 2011/02/04 | 2,070 | 2,109 | 2,070 | 2,109 | 1,100 |
| 2011/02/03 | 2,110 | 2,110 | 2,060 | 2,110 | 1,000 |
| 2011/02/02 | 2,102 | 2,110 | 2,102 | 2,110 | 1,200 |
| 2011/02/01 | 2,110 | 2,110 | 2,110 | 2,110 | 2,300 |
| 2011/01/31 | 2,130 | 2,150 | 2,130 | 2,150 | 700 |
| 2011/01/28 | 2,130 | 2,130 | 2,130 | 2,130 | 200 |
| 2011/01/27 | 2,125 | 2,125 | 2,125 | 2,125 | 200 |
| 2011/01/26 | 2,220 | 2,220 | 2,141 | 2,141 | 1,000 |
| 2011/01/25 | 2,106 | 2,123 | 2,106 | 2,123 | 200 |
| 2011/01/24 | 2,100 | 2,110 | 2,100 | 2,100 | 1,300 |
| 2011/01/21 | 2,050 | 2,134 | 2,050 | 2,134 | 500 |
| 2011/01/20 | 2,121 | 2,121 | 2,121 | 2,121 | 800 |
| 2011/01/19 | 2,130 | 2,150 | 2,130 | 2,150 | 1,400 |
| 2011/01/18 | 2,218 | 2,230 | 2,218 | 2,230 | 1,400 |
| 2011/01/17 | 2,250 | 2,250 | 2,150 | 2,150 | 400 |
| 2011/01/14 | 2,180 | 2,200 | 2,180 | 2,200 | 8,400 |
| 2011/01/13 | 2,031 | 2,180 | 2,030 | 2,180 | 5,500 |
| 2011/01/12 | 2,100 | 2,100 | 2,030 | 2,050 | 2,700 |
| 2011/01/11 | 2,180 | 2,180 | 2,050 | 2,060 | 3,200 |
| 2011/01/07 | 2,090 | 2,090 | 2,000 | 2,010 | 3,600 |
| 2011/01/06 | 1,995 | 1,999 | 1,975 | 1,975 | 2,500 |
| 2011/01/05 | 1,911 | 1,920 | 1,871 | 1,920 | 400 |
| 2011/01/04 | 1,900 | 1,900 | 1,900 | 1,900 | 600 |