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 |
---|---|---|---|---|---|
2013/12/30 | 2,619 | 2,674 | 2,612 | 2,674 | 4,500 |
2013/12/27 | 2,674 | 2,674 | 2,606 | 2,610 | 3,100 |
2013/12/26 | 2,515 | 2,624 | 2,515 | 2,624 | 4,200 |
2013/12/25 | 2,495 | 2,500 | 2,480 | 2,481 | 5,800 |
2013/12/24 | 2,500 | 2,510 | 2,481 | 2,495 | 21,600 |
2013/12/20 | 2,430 | 2,525 | 2,430 | 2,523 | 6,000 |
2013/12/19 | 2,454 | 2,458 | 2,427 | 2,430 | 7,100 |
2013/12/18 | 2,450 | 2,480 | 2,426 | 2,454 | 9,000 |
2013/12/17 | 2,490 | 2,500 | 2,434 | 2,499 | 6,700 |
2013/12/16 | 2,564 | 2,570 | 2,420 | 2,495 | 10,200 |
2013/12/13 | 2,532 | 2,565 | 2,530 | 2,564 | 2,200 |
2013/12/12 | 2,552 | 2,552 | 2,485 | 2,510 | 5,700 |
2013/12/11 | 2,607 | 2,630 | 2,565 | 2,570 | 9,800 |
2013/12/10 | 2,580 | 2,690 | 2,580 | 2,594 | 22,800 |
2013/12/09 | 2,470 | 2,568 | 2,453 | 2,568 | 16,300 |
2013/12/06 | 2,390 | 2,449 | 2,355 | 2,449 | 5,600 |
2013/12/05 | 2,351 | 2,388 | 2,351 | 2,387 | 900 |
2013/12/04 | 2,350 | 2,360 | 2,350 | 2,350 | 1,200 |
2013/12/03 | 2,390 | 2,400 | 2,352 | 2,400 | 4,800 |
2013/12/02 | 2,330 | 2,397 | 2,330 | 2,379 | 3,500 |
2013/11/29 | 2,370 | 2,370 | 2,306 | 2,318 | 11,200 |
2013/11/28 | 2,420 | 2,425 | 2,390 | 2,395 | 2,900 |
2013/11/27 | 2,500 | 2,500 | 2,400 | 2,415 | 5,400 |
2013/11/26 | 2,552 | 2,552 | 2,373 | 2,535 | 13,200 |
2013/11/25 | 2,447 | 2,580 | 2,447 | 2,552 | 16,400 |
2013/11/22 | 2,400 | 2,500 | 2,400 | 2,410 | 22,200 |
2013/11/21 | 2,325 | 2,340 | 2,303 | 2,340 | 8,900 |
2013/11/20 | 2,234 | 2,350 | 2,234 | 2,324 | 13,900 |
2013/11/19 | 2,240 | 2,250 | 2,210 | 2,234 | 7,000 |
2013/11/18 | 2,225 | 2,247 | 2,200 | 2,220 | 10,600 |
2013/11/15 | 2,210 | 2,241 | 2,210 | 2,210 | 5,100 |
2013/11/14 | 2,241 | 2,259 | 2,200 | 2,201 | 9,100 |
2013/11/13 | 2,294 | 2,294 | 2,235 | 2,250 | 9,100 |
2013/11/12 | 2,240 | 2,400 | 2,221 | 2,299 | 59,000 |
2013/11/11 | 2,290 | 2,290 | 2,290 | 2,290 | 12,900 |
2013/11/08 | 1,841 | 1,890 | 1,841 | 1,890 | 400 |
2013/11/07 | 1,851 | 1,853 | 1,851 | 1,853 | 1,500 |
2013/11/06 | 1,880 | 1,900 | 1,845 | 1,849 | 3,200 |
2013/11/05 | 1,850 | 1,850 | 1,840 | 1,840 | 400 |
2013/11/01 | 1,853 | 1,855 | 1,840 | 1,850 | 2,500 |
2013/10/30 | 1,867 | 1,869 | 1,865 | 1,869 | 1,400 |
2013/10/29 | 1,848 | 1,855 | 1,848 | 1,855 | 1,600 |
2013/10/28 | 1,868 | 1,868 | 1,857 | 1,857 | 1,900 |
2013/10/25 | 1,850 | 1,867 | 1,850 | 1,850 | 1,500 |
2013/10/24 | 1,820 | 1,848 | 1,820 | 1,840 | 700 |
2013/10/23 | 1,850 | 1,850 | 1,807 | 1,820 | 3,200 |
2013/10/22 | 1,836 | 1,850 | 1,836 | 1,850 | 2,400 |
2013/10/21 | 1,831 | 1,850 | 1,820 | 1,825 | 3,000 |
2013/10/18 | 1,876 | 1,876 | 1,810 | 1,813 | 1,900 |
2013/10/15 | 1,841 | 1,850 | 1,840 | 1,849 | 2,800 |
2013/10/11 | 1,850 | 1,855 | 1,850 | 1,850 | 1,200 |
2013/10/09 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
2013/10/08 | 1,845 | 1,845 | 1,820 | 1,821 | 1,400 |
2013/10/07 | 1,850 | 1,850 | 1,845 | 1,845 | 1,400 |
2013/10/04 | 1,867 | 1,868 | 1,847 | 1,847 | 1,800 |
2013/10/03 | 1,900 | 1,900 | 1,875 | 1,875 | 700 |
2013/10/02 | 1,870 | 1,909 | 1,870 | 1,909 | 600 |
2013/10/01 | 1,889 | 1,900 | 1,871 | 1,871 | 1,100 |
2013/09/30 | 1,900 | 1,919 | 1,900 | 1,918 | 600 |
2013/09/27 | 1,905 | 1,935 | 1,881 | 1,900 | 1,300 |
2013/09/26 | 1,905 | 1,940 | 1,878 | 1,905 | 6,000 |
2013/09/25 | 2,011 | 2,014 | 2,000 | 2,012 | 7,000 |
2013/09/24 | 1,980 | 2,014 | 1,979 | 2,000 | 6,100 |
2013/09/20 | 1,930 | 1,999 | 1,930 | 1,999 | 6,500 |
2013/09/19 | 1,925 | 1,966 | 1,925 | 1,966 | 9,600 |
2013/09/18 | 1,940 | 1,945 | 1,920 | 1,922 | 2,100 |
2013/09/17 | 1,930 | 1,937 | 1,900 | 1,928 | 5,200 |
2013/09/13 | 1,890 | 1,910 | 1,890 | 1,910 | 1,200 |
2013/09/12 | 1,888 | 1,888 | 1,888 | 1,888 | 200 |
2013/09/11 | 1,927 | 1,927 | 1,879 | 1,883 | 500 |
2013/09/10 | 1,897 | 1,900 | 1,886 | 1,900 | 3,000 |
2013/09/09 | 1,869 | 1,870 | 1,869 | 1,870 | 1,600 |
2013/09/06 | 1,860 | 1,860 | 1,855 | 1,860 | 1,300 |
2013/09/05 | 1,865 | 1,869 | 1,863 | 1,869 | 700 |
2013/09/04 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
2013/09/03 | 1,838 | 1,852 | 1,820 | 1,835 | 2,300 |
2013/09/02 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2013/08/30 | 1,820 | 1,830 | 1,820 | 1,830 | 800 |
2013/08/29 | 1,840 | 1,849 | 1,831 | 1,831 | 1,000 |
2013/08/28 | 1,843 | 1,844 | 1,826 | 1,844 | 2,000 |
2013/08/27 | 1,848 | 1,848 | 1,835 | 1,835 | 300 |
2013/08/26 | 1,836 | 1,836 | 1,836 | 1,836 | 1,400 |
2013/08/23 | 1,809 | 1,837 | 1,809 | 1,836 | 1,200 |
2013/08/22 | 1,858 | 1,858 | 1,821 | 1,821 | 700 |
2013/08/21 | 1,839 | 1,839 | 1,821 | 1,821 | 1,200 |
2013/08/20 | 1,890 | 1,890 | 1,832 | 1,836 | 1,900 |
2013/08/19 | 1,845 | 1,845 | 1,832 | 1,832 | 900 |
2013/08/16 | 1,919 | 1,919 | 1,842 | 1,845 | 700 |
2013/08/14 | 1,884 | 1,920 | 1,884 | 1,920 | 300 |
2013/08/13 | 1,840 | 1,902 | 1,840 | 1,844 | 2,200 |
2013/08/12 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
2013/08/09 | 1,858 | 1,858 | 1,840 | 1,840 | 1,400 |
2013/08/08 | 1,862 | 1,862 | 1,861 | 1,861 | 500 |
2013/08/07 | 1,870 | 1,870 | 1,868 | 1,868 | 600 |
2013/08/06 | 1,897 | 1,897 | 1,871 | 1,871 | 600 |
2013/08/05 | 1,872 | 1,872 | 1,871 | 1,871 | 700 |
2013/08/02 | 1,870 | 1,885 | 1,860 | 1,885 | 1,000 |
2013/07/30 | 1,863 | 1,870 | 1,863 | 1,870 | 300 |
2013/07/29 | 1,876 | 1,876 | 1,822 | 1,823 | 3,800 |
2013/07/26 | 1,920 | 1,920 | 1,901 | 1,901 | 1,500 |
2013/07/25 | 1,900 | 1,910 | 1,900 | 1,910 | 800 |
2013/07/24 | 1,895 | 1,910 | 1,887 | 1,909 | 900 |
2013/07/23 | 1,885 | 1,895 | 1,885 | 1,895 | 600 |
2013/07/22 | 1,933 | 1,933 | 1,880 | 1,890 | 1,200 |
2013/07/19 | 1,975 | 1,975 | 1,895 | 1,934 | 2,600 |
2013/07/18 | 1,938 | 1,970 | 1,938 | 1,970 | 1,000 |
2013/07/17 | 1,886 | 1,886 | 1,886 | 1,886 | 400 |
2013/07/16 | 1,900 | 2,020 | 1,880 | 1,886 | 5,000 |
2013/07/12 | 1,890 | 1,900 | 1,890 | 1,900 | 600 |
2013/07/11 | 1,900 | 1,900 | 1,870 | 1,870 | 600 |
2013/07/10 | 1,914 | 1,914 | 1,900 | 1,900 | 2,700 |
2013/07/09 | 1,904 | 1,904 | 1,901 | 1,901 | 800 |
2013/07/08 | 1,906 | 1,920 | 1,903 | 1,903 | 1,300 |
2013/07/05 | 1,920 | 1,920 | 1,901 | 1,902 | 1,100 |
2013/07/04 | 1,920 | 1,925 | 1,920 | 1,925 | 7,600 |
2013/07/03 | 1,918 | 1,918 | 1,885 | 1,912 | 10,200 |
2013/07/02 | 1,855 | 1,888 | 1,855 | 1,862 | 1,900 |
2013/07/01 | 1,830 | 1,840 | 1,830 | 1,840 | 2,200 |
2013/06/28 | 1,820 | 1,820 | 1,814 | 1,814 | 400 |
2013/06/27 | 1,800 | 1,821 | 1,798 | 1,821 | 300 |
2013/06/26 | 1,815 | 1,815 | 1,815 | 1,815 | 1,400 |
2013/06/25 | 1,837 | 1,837 | 1,808 | 1,815 | 400 |
2013/06/24 | 1,808 | 1,829 | 1,808 | 1,829 | 1,800 |
2013/06/21 | 1,805 | 1,805 | 1,800 | 1,800 | 2,900 |
2013/06/20 | 1,802 | 1,840 | 1,802 | 1,840 | 600 |
2013/06/19 | 1,906 | 1,906 | 1,881 | 1,899 | 1,800 |
2013/06/18 | 1,885 | 1,891 | 1,885 | 1,891 | 1,100 |
2013/06/17 | 1,773 | 1,825 | 1,773 | 1,825 | 400 |
2013/06/14 | 1,796 | 1,800 | 1,777 | 1,777 | 1,200 |
2013/06/13 | 1,745 | 1,789 | 1,745 | 1,789 | 3,500 |
2013/06/12 | 1,752 | 1,752 | 1,750 | 1,752 | 900 |
2013/06/11 | 1,745 | 1,770 | 1,716 | 1,731 | 3,000 |
2013/06/10 | 1,730 | 1,789 | 1,715 | 1,766 | 3,400 |
2013/06/07 | 1,751 | 1,751 | 1,700 | 1,700 | 11,600 |
2013/06/06 | 1,802 | 1,832 | 1,798 | 1,798 | 5,100 |
2013/06/05 | 1,871 | 1,872 | 1,835 | 1,835 | 3,400 |
2013/06/04 | 1,857 | 1,900 | 1,850 | 1,900 | 5,300 |
2013/06/03 | 1,939 | 1,976 | 1,900 | 1,900 | 2,800 |
2013/05/31 | 1,952 | 1,979 | 1,951 | 1,952 | 1,100 |
2013/05/30 | 1,971 | 1,985 | 1,971 | 1,971 | 5,400 |
2013/05/29 | 1,995 | 1,995 | 1,970 | 1,970 | 1,700 |
2013/05/28 | 1,985 | 1,988 | 1,951 | 1,988 | 2,500 |
2013/05/27 | 2,073 | 2,073 | 1,982 | 1,987 | 1,800 |
2013/05/24 | 2,060 | 2,089 | 2,000 | 2,089 | 4,500 |
2013/05/23 | 2,130 | 2,130 | 2,060 | 2,060 | 4,100 |
2013/05/22 | 2,106 | 2,140 | 2,102 | 2,102 | 3,300 |
2013/05/21 | 2,132 | 2,140 | 2,132 | 2,136 | 1,100 |
2013/05/20 | 2,090 | 2,136 | 2,090 | 2,135 | 4,700 |
2013/05/17 | 2,051 | 2,080 | 2,050 | 2,080 | 2,000 |
2013/05/16 | 2,099 | 2,100 | 2,050 | 2,070 | 3,200 |
2013/05/15 | 2,120 | 2,120 | 2,100 | 2,100 | 7,600 |
2013/05/14 | 2,118 | 2,128 | 2,107 | 2,110 | 3,500 |
2013/05/13 | 2,092 | 2,140 | 2,092 | 2,101 | 5,000 |
2013/05/10 | 2,068 | 2,105 | 2,068 | 2,090 | 4,600 |
2013/05/09 | 2,000 | 2,125 | 1,998 | 2,067 | 27,000 |
2013/05/08 | 2,340 | 2,340 | 2,288 | 2,288 | 6,000 |
2013/05/07 | 2,320 | 2,338 | 2,300 | 2,300 | 6,000 |
2013/05/02 | 2,290 | 2,300 | 2,256 | 2,300 | 2,200 |
2013/05/01 | 2,269 | 2,310 | 2,251 | 2,310 | 1,700 |
2013/04/30 | 2,265 | 2,320 | 2,263 | 2,280 | 1,800 |
2013/04/26 | 2,273 | 2,331 | 2,262 | 2,264 | 4,200 |
2013/04/25 | 2,253 | 2,285 | 2,253 | 2,269 | 2,700 |
2013/04/24 | 2,202 | 2,260 | 2,202 | 2,260 | 2,700 |
2013/04/23 | 2,200 | 2,260 | 2,184 | 2,186 | 4,400 |
2013/04/22 | 2,195 | 2,200 | 2,142 | 2,190 | 1,800 |
2013/04/19 | 2,140 | 2,160 | 2,140 | 2,141 | 1,300 |
2013/04/18 | 2,170 | 2,181 | 2,142 | 2,150 | 2,400 |
2013/04/17 | 2,176 | 2,176 | 2,176 | 2,176 | 1,200 |
2013/04/16 | 2,110 | 2,165 | 2,110 | 2,165 | 1,700 |
2013/04/15 | 2,228 | 2,228 | 2,153 | 2,194 | 1,500 |
2013/04/12 | 2,200 | 2,220 | 2,147 | 2,193 | 5,200 |
2013/04/11 | 2,160 | 2,200 | 2,120 | 2,200 | 4,500 |
2013/04/10 | 2,100 | 2,125 | 2,100 | 2,125 | 1,800 |
2013/04/09 | 2,085 | 2,120 | 2,082 | 2,120 | 3,900 |
2013/04/08 | 2,085 | 2,100 | 2,070 | 2,070 | 2,300 |
2013/04/05 | 2,032 | 2,068 | 2,028 | 2,067 | 2,000 |
2013/04/04 | 2,069 | 2,069 | 2,010 | 2,010 | 600 |
2013/04/03 | 2,021 | 2,050 | 2,020 | 2,020 | 1,000 |
2013/04/02 | 1,963 | 1,988 | 1,923 | 1,975 | 2,700 |
2013/04/01 | 2,060 | 2,060 | 2,000 | 2,000 | 3,500 |
2013/03/29 | 2,100 | 2,100 | 2,060 | 2,080 | 2,500 |
2013/03/28 | 2,166 | 2,169 | 2,061 | 2,062 | 5,900 |
2013/03/27 | 2,051 | 2,118 | 2,051 | 2,116 | 1,800 |
2013/03/26 | 2,070 | 2,070 | 2,060 | 2,065 | 3,300 |
2013/03/25 | 2,036 | 2,089 | 2,012 | 2,070 | 6,700 |
2013/03/22 | 2,010 | 2,033 | 2,010 | 2,033 | 1,900 |
2013/03/21 | 2,010 | 2,040 | 2,010 | 2,011 | 3,500 |
2013/03/19 | 1,990 | 2,020 | 1,990 | 1,990 | 2,900 |
2013/03/18 | 1,997 | 2,000 | 1,947 | 1,980 | 5,100 |
2013/03/15 | 1,900 | 1,938 | 1,900 | 1,938 | 3,700 |
2013/03/14 | 1,940 | 1,950 | 1,900 | 1,900 | 3,100 |
2013/03/13 | 1,900 | 1,925 | 1,897 | 1,910 | 1,600 |
2013/03/12 | 1,898 | 1,919 | 1,898 | 1,919 | 900 |
2013/03/11 | 1,901 | 1,929 | 1,897 | 1,897 | 2,300 |
2013/03/08 | 1,913 | 1,918 | 1,861 | 1,889 | 2,700 |
2013/03/07 | 1,919 | 1,920 | 1,918 | 1,918 | 500 |
2013/03/06 | 1,930 | 1,930 | 1,902 | 1,920 | 2,200 |
2013/03/05 | 1,940 | 1,940 | 1,900 | 1,902 | 2,000 |
2013/03/04 | 1,939 | 1,946 | 1,881 | 1,946 | 2,100 |
2013/03/01 | 1,950 | 1,950 | 1,944 | 1,944 | 1,700 |
2013/02/28 | 1,870 | 1,920 | 1,870 | 1,900 | 2,700 |
2013/02/27 | 1,808 | 1,870 | 1,808 | 1,870 | 1,400 |
2013/02/26 | 1,837 | 1,837 | 1,802 | 1,830 | 3,000 |
2013/02/25 | 1,806 | 1,839 | 1,805 | 1,839 | 9,900 |
2013/02/22 | 1,785 | 1,790 | 1,780 | 1,790 | 1,100 |
2013/02/21 | 1,770 | 1,790 | 1,770 | 1,785 | 2,100 |
2013/02/20 | 1,750 | 1,779 | 1,750 | 1,775 | 900 |
2013/02/19 | 1,763 | 1,763 | 1,758 | 1,760 | 1,700 |
2013/02/18 | 1,740 | 1,755 | 1,730 | 1,730 | 1,800 |
2013/02/15 | 1,760 | 1,760 | 1,740 | 1,740 | 1,800 |
2013/02/14 | 1,755 | 1,789 | 1,755 | 1,755 | 1,300 |
2013/02/13 | 1,781 | 1,781 | 1,752 | 1,775 | 4,000 |
2013/02/12 | 1,800 | 1,830 | 1,782 | 1,782 | 3,300 |
2013/02/08 | 1,750 | 1,843 | 1,750 | 1,800 | 19,600 |
2013/02/07 | 1,960 | 2,000 | 1,960 | 2,000 | 4,000 |
2013/02/06 | 1,960 | 2,000 | 1,951 | 1,980 | 3,300 |
2013/02/05 | 1,945 | 1,957 | 1,940 | 1,945 | 800 |
2013/02/04 | 1,931 | 1,945 | 1,931 | 1,940 | 2,600 |
2013/02/01 | 1,916 | 1,948 | 1,916 | 1,923 | 1,100 |
2013/01/31 | 1,925 | 1,970 | 1,915 | 1,931 | 4,300 |
2013/01/30 | 1,960 | 1,980 | 1,959 | 1,965 | 1,100 |
2013/01/29 | 1,940 | 1,960 | 1,940 | 1,960 | 2,000 |
2013/01/28 | 1,960 | 1,960 | 1,918 | 1,930 | 1,100 |
2013/01/25 | 1,920 | 1,930 | 1,910 | 1,920 | 2,300 |
2013/01/24 | 1,970 | 1,970 | 1,910 | 1,910 | 1,500 |
2013/01/23 | 1,970 | 2,005 | 1,970 | 1,970 | 4,500 |
2013/01/22 | 1,948 | 1,963 | 1,948 | 1,960 | 2,800 |
2013/01/21 | 1,910 | 1,940 | 1,910 | 1,938 | 1,300 |
2013/01/18 | 1,924 | 1,925 | 1,890 | 1,906 | 1,300 |
2013/01/17 | 1,870 | 1,888 | 1,851 | 1,884 | 5,200 |
2013/01/16 | 1,896 | 1,900 | 1,888 | 1,900 | 1,400 |
2013/01/15 | 1,935 | 1,939 | 1,888 | 1,888 | 2,000 |
2013/01/11 | 1,898 | 1,900 | 1,866 | 1,866 | 13,100 |
2013/01/10 | 1,840 | 1,855 | 1,840 | 1,842 | 4,100 |
2013/01/09 | 1,821 | 1,835 | 1,817 | 1,835 | 8,500 |
2013/01/08 | 1,820 | 1,839 | 1,815 | 1,838 | 1,700 |
2013/01/07 | 1,830 | 1,830 | 1,814 | 1,819 | 2,800 |
2013/01/04 | 1,810 | 1,850 | 1,800 | 1,800 | 3,000 |