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
2012/12/28 1,750 1,770 1,750 1,770 1,400
2012/12/27 1,747 1,747 1,745 1,745 700
2012/12/26 1,740 1,740 1,730 1,730 2,600
2012/12/25 1,740 1,769 1,740 1,740 800
2012/12/21 1,760 1,760 1,721 1,740 2,000
2012/12/20 1,797 1,797 1,710 1,710 2,600
2012/12/19 1,759 1,785 1,759 1,779 2,600
2012/12/18 1,728 1,785 1,728 1,762 3,800
2012/12/17 1,695 1,745 1,695 1,710 2,700
2012/12/14 1,671 1,695 1,670 1,695 6,500
2012/12/13 1,660 1,665 1,650 1,665 1,000
2012/12/12 1,672 1,672 1,645 1,650 4,700
2012/12/11 1,665 1,669 1,665 1,669 400
2012/12/10 1,673 1,683 1,640 1,660 3,900
2012/12/07 1,640 1,660 1,640 1,660 2,700
2012/12/06 1,625 1,635 1,625 1,635 1,800
2012/12/05 1,612 1,623 1,602 1,611 1,600
2012/12/04 1,605 1,624 1,605 1,624 300
2012/12/03 1,603 1,611 1,603 1,605 500
2012/11/30 1,621 1,621 1,594 1,611 3,000
2012/11/29 1,639 1,639 1,596 1,637 2,100
2012/11/28 1,665 1,667 1,633 1,636 2,900
2012/11/27 1,665 1,665 1,665 1,665 2,400
2012/11/26 1,640 1,648 1,638 1,638 4,100
2012/11/22 1,615 1,635 1,610 1,635 2,600
2012/11/21 1,609 1,610 1,585 1,602 2,100
2012/11/20 1,619 1,619 1,590 1,595 2,900
2012/11/19 1,578 1,606 1,570 1,600 3,700
2012/11/16 1,550 1,589 1,550 1,557 2,500
2012/11/15 1,558 1,558 1,540 1,550 3,200
2012/11/14 1,540 1,560 1,534 1,550 2,900
2012/11/13 1,541 1,545 1,522 1,540 3,100
2012/11/12 1,598 1,598 1,514 1,545 6,100
2012/11/09 1,640 1,648 1,580 1,598 6,400
2012/11/08 1,585 1,668 1,585 1,648 19,500
2012/11/07 1,541 1,560 1,528 1,560 5,700
2012/11/06 1,505 1,522 1,505 1,520 7,500
2012/11/05 1,497 1,503 1,496 1,501 3,300
2012/11/02 1,492 1,498 1,482 1,497 3,300
2012/11/01 1,490 1,496 1,482 1,488 2,500
2012/10/31 1,487 1,489 1,464 1,485 2,900
2012/10/30 1,468 1,475 1,458 1,459 4,700
2012/10/29 1,503 1,503 1,448 1,450 22,100
2012/10/26 1,501 1,501 1,497 1,497 8,500
2012/10/25 1,503 1,505 1,499 1,500 9,400
2012/10/24 1,500 1,511 1,493 1,503 10,600
2012/10/23 1,508 1,512 1,508 1,509 5,100
2012/10/22 1,535 1,540 1,505 1,508 14,800
2012/10/19 1,528 1,549 1,525 1,525 7,300
2012/10/18 1,551 1,562 1,506 1,518 9,600
2012/10/17 1,510 1,580 1,506 1,534 3,400
2012/10/16 1,532 1,532 1,499 1,506 7,600
2012/10/15 1,523 1,559 1,523 1,527 1,200
2012/10/12 1,557 1,557 1,500 1,520 10,800
2012/10/11 1,590 1,625 1,556 1,556 3,600
2012/10/10 1,697 1,697 1,630 1,630 3,000
2012/10/09 1,696 1,701 1,696 1,698 400
2012/10/05 1,685 1,700 1,685 1,691 3,600
2012/10/04 1,676 1,685 1,676 1,682 800
2012/10/03 1,722 1,722 1,680 1,685 3,000
2012/10/02 1,776 1,776 1,730 1,730 400
2012/10/01 1,786 1,810 1,778 1,778 700
2012/09/28 1,821 1,821 1,786 1,786 7,700
2012/09/27 1,900 1,900 1,850 1,875 1,700
2012/09/26 1,967 1,967 1,922 1,928 2,100
2012/09/25 2,004 2,013 2,000 2,013 900
2012/09/24 2,000 2,000 1,972 2,000 1,900
2012/09/21 1,990 2,000 1,970 2,000 700
2012/09/20 1,976 1,998 1,975 1,990 800
2012/09/19 1,999 1,999 1,988 1,988 800
2012/09/18 1,977 1,999 1,977 1,999 2,300
2012/09/14 1,956 1,965 1,941 1,941 2,800
2012/09/13 2,000 2,000 2,000 2,000 100
2012/09/12 2,000 2,000 1,995 1,995 300
2012/09/11 2,000 2,009 1,995 2,009 800
2012/09/10 1,998 2,005 1,995 2,005 900
2012/09/07 1,970 1,970 1,970 1,970 100
2012/09/06 1,980 1,980 1,955 1,955 200
2012/09/05 2,000 2,000 1,990 1,990 200
2012/09/03 1,990 2,000 1,990 2,000 600
2012/08/31 1,950 1,985 1,950 1,985 2,000
2012/08/30 2,000 2,000 1,975 1,975 400
2012/08/29 1,970 1,970 1,970 1,970 100
2012/08/28 2,008 2,008 1,980 1,980 300
2012/08/27 2,000 2,008 2,000 2,008 300
2012/08/24 1,992 2,001 1,992 2,000 3,000
2012/08/23 1,948 1,992 1,945 1,992 1,500
2012/08/22 1,925 1,945 1,925 1,945 1,000
2012/08/21 1,910 1,910 1,910 1,910 800
2012/08/20 1,949 1,949 1,900 1,900 1,800
2012/08/17 1,922 1,952 1,922 1,950 500
2012/08/16 1,940 1,950 1,940 1,950 200
2012/08/15 1,940 1,940 1,940 1,940 200
2012/08/14 1,907 1,941 1,907 1,940 1,200
2012/08/13 1,939 1,954 1,939 1,954 200
2012/08/10 1,951 1,951 1,871 1,900 2,900
2012/08/09 1,941 1,941 1,941 1,941 100
2012/08/08 1,915 1,921 1,915 1,920 700
2012/08/07 1,990 1,990 1,930 1,930 2,500
2012/08/06 1,970 2,015 1,970 2,015 1,500
2012/08/03 1,991 1,991 1,991 1,991 500
2012/08/02 1,970 1,987 1,970 1,970 400
2012/08/01 1,994 1,994 1,970 1,970 800
2012/07/31 1,994 1,994 1,994 1,994 100
2012/07/30 1,965 1,965 1,965 1,965 100
2012/07/27 1,997 1,998 1,997 1,998 300
2012/07/26 1,950 1,968 1,950 1,968 1,800
2012/07/25 1,975 2,000 1,910 1,950 3,000
2012/07/24 2,084 2,084 1,935 1,935 2,700
2012/07/23 2,100 2,100 2,085 2,085 400
2012/07/20 2,098 2,098 2,098 2,098 100
2012/07/19 2,100 2,100 2,080 2,080 500
2012/07/18 2,100 2,100 2,099 2,099 900
2012/07/17 2,080 2,100 2,080 2,100 400
2012/07/13 2,080 2,080 2,052 2,053 600
2012/07/12 2,089 2,089 2,055 2,088 600
2012/07/11 2,091 2,091 2,091 2,091 100
2012/07/10 2,056 2,060 2,055 2,060 700
2012/07/09 2,097 2,097 2,057 2,057 200
2012/07/06 2,100 2,100 2,065 2,065 1,200
2012/07/05 2,081 2,100 2,080 2,090 3,500
2012/07/04 2,020 2,039 2,014 2,020 1,400
2012/07/03 2,011 2,030 2,011 2,014 1,100
2012/07/02 2,000 2,019 2,000 2,019 1,600
2012/06/29 1,990 1,990 1,981 1,981 300
2012/06/28 1,992 1,995 1,991 1,991 400
2012/06/27 1,992 1,992 1,992 1,992 600
2012/06/26 2,019 2,019 1,987 1,990 1,600
2012/06/25 2,009 2,020 2,000 2,020 1,400
2012/06/22 1,971 2,009 1,971 2,009 200
2012/06/21 2,005 2,005 2,005 2,005 200
2012/06/20 2,000 2,000 2,000 2,000 400
2012/06/19 2,000 2,000 1,999 2,000 2,000
2012/06/18 2,000 2,000 1,999 2,000 500
2012/06/15 2,000 2,000 1,941 1,978 1,700
2012/06/14 1,951 2,030 1,951 2,000 3,800
2012/06/13 1,961 2,029 1,961 2,029 1,500
2012/06/12 1,975 1,975 1,921 1,961 600
2012/06/11 2,000 2,000 2,000 2,000 200
2012/06/08 2,001 2,001 2,000 2,000 400
2012/06/06 1,950 2,000 1,950 2,000 2,500
2012/06/05 1,880 1,880 1,880 1,880 400
2012/06/04 1,920 1,921 1,880 1,880 600
2012/05/30 1,950 1,975 1,950 1,975 1,500
2012/05/29 1,954 1,958 1,954 1,958 500
2012/05/28 1,962 1,962 1,959 1,959 1,500
2012/05/25 1,878 1,904 1,878 1,904 300
2012/05/24 1,857 1,878 1,835 1,878 500
2012/05/23 1,882 1,882 1,882 1,882 200
2012/05/22 1,890 1,890 1,880 1,890 600
2012/05/21 1,870 1,870 1,810 1,861 1,500
2012/05/18 1,950 1,950 1,900 1,900 2,600
2012/05/17 1,962 1,980 1,961 1,980 500
2012/05/16 2,034 2,034 1,999 2,000 400
2012/05/15 2,015 2,034 1,950 2,034 1,500
2012/05/14 2,060 2,060 2,000 2,015 1,200
2012/05/10 2,060 2,140 2,000 2,140 2,300
2012/05/09 2,100 2,100 2,090 2,090 2,200
2012/05/08 2,055 2,080 2,050 2,070 3,000
2012/05/07 2,001 2,002 1,990 1,990 1,400
2012/05/02 2,020 2,020 2,020 2,020 200
2012/05/01 2,050 2,050 2,010 2,048 700
2012/04/27 2,050 2,060 2,050 2,050 600
2012/04/26 2,079 2,080 2,050 2,079 1,600
2012/04/25 2,079 2,079 2,079 2,079 300
2012/04/24 2,060 2,060 2,050 2,050 300
2012/04/23 2,080 2,080 2,050 2,080 400
2012/04/20 2,079 2,080 2,079 2,080 200
2012/04/19 2,035 2,060 2,030 2,060 800
2012/04/18 2,030 2,030 2,030 2,030 1,000
2012/04/17 1,960 1,990 1,950 1,990 1,100
2012/04/16 2,010 2,010 1,931 1,950 3,000
2012/04/13 2,010 2,010 2,010 2,010 100
2012/04/12 2,000 2,010 1,990 2,000 400
2012/04/11 2,030 2,030 1,998 2,000 1,500
2012/04/09 2,020 2,043 2,020 2,043 700
2012/04/06 2,049 2,049 2,049 2,049 100
2012/04/05 2,020 2,035 2,005 2,035 2,400
2012/04/04 2,050 2,060 2,035 2,035 2,400
2012/04/03 2,070 2,091 2,055 2,055 1,700
2012/04/02 2,110 2,110 2,020 2,020 1,800
2012/03/30 2,160 2,160 2,160 2,160 200
2012/03/29 2,189 2,189 2,156 2,160 1,600
2012/03/28 2,089 2,151 2,089 2,151 4,200
2012/03/27 2,050 2,070 2,050 2,070 1,400
2012/03/26 2,022 2,049 2,022 2,049 2,000
2012/03/23 2,000 2,022 2,000 2,022 500
2012/03/22 2,010 2,010 2,000 2,000 1,200
2012/03/21 2,030 2,030 2,001 2,001 700
2012/03/19 2,001 2,001 2,000 2,000 1,800
2012/03/16 2,030 2,040 2,000 2,000 300
2012/03/15 2,000 2,030 2,000 2,030 300
2012/03/14 2,002 2,030 2,002 2,005 1,000
2012/03/13 2,045 2,045 2,000 2,000 1,000
2012/03/12 1,970 2,030 1,966 2,010 4,400
2012/03/09 1,987 1,987 1,985 1,985 800
2012/03/08 1,956 1,987 1,956 1,987 400
2012/03/07 1,950 1,955 1,950 1,955 1,300
2012/03/06 1,950 1,950 1,950 1,950 1,100
2012/03/05 1,950 1,953 1,950 1,950 3,100
2012/03/02 1,955 1,955 1,950 1,950 1,100
2012/03/01 1,950 1,950 1,950 1,950 6,200
2012/02/29 1,950 1,955 1,950 1,950 2,900
2012/02/28 1,950 1,954 1,945 1,950 12,100
2012/02/27 1,954 1,955 1,950 1,950 3,400
2012/02/24 1,970 1,970 1,955 1,955 1,700
2012/02/23 1,949 1,970 1,939 1,970 10,000
2012/02/22 1,850 1,900 1,850 1,899 1,300
2012/02/21 1,850 1,894 1,850 1,850 16,200
2012/02/20 1,846 1,846 1,840 1,845 1,500
2012/02/17 1,820 1,820 1,800 1,820 3,300
2012/02/16 1,810 1,810 1,810 1,810 100
2012/02/15 1,800 1,819 1,800 1,810 1,800
2012/02/14 1,800 1,819 1,800 1,800 3,400
2012/02/13 1,750 1,790 1,750 1,790 2,400
2012/02/10 1,700 1,792 1,700 1,750 7,100
2012/02/09 1,686 1,690 1,681 1,685 1,400
2012/02/08 1,660 1,685 1,660 1,684 4,100
2012/02/07 1,651 1,660 1,651 1,659 900
2012/02/06 1,640 1,650 1,630 1,645 1,700
2012/02/03 1,630 1,630 1,615 1,624 1,100
2012/02/02 1,640 1,640 1,630 1,630 400
2012/02/01 1,630 1,630 1,630 1,630 500
2012/01/31 1,634 1,634 1,630 1,630 600
2012/01/30 1,635 1,635 1,635 1,635 100
2012/01/27 1,640 1,640 1,611 1,612 1,000
2012/01/26 1,640 1,649 1,640 1,649 2,000
2012/01/25 1,634 1,643 1,634 1,643 2,500
2012/01/24 1,620 1,620 1,612 1,612 400
2012/01/23 1,620 1,633 1,601 1,620 2,200
2012/01/20 1,575 1,600 1,575 1,600 1,200
2012/01/19 1,566 1,573 1,566 1,570 500
2012/01/18 1,584 1,584 1,584 1,584 400
2012/01/17 1,560 1,560 1,560 1,560 200
2012/01/16 1,590 1,590 1,551 1,551 4,200
2012/01/13 1,639 1,639 1,592 1,593 2,900
2012/01/12 1,650 1,650 1,572 1,602 4,400
2012/01/11 1,650 1,650 1,650 1,650 2,500
2012/01/10 1,682 1,682 1,682 1,682 2,500
2012/01/06 1,580 1,580 1,566 1,566 200
2012/01/05 1,600 1,600 1,561 1,580 1,200
2012/01/04 1,570 1,600 1,570 1,600 1,200

このページの先頭へ