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 |
---|---|---|---|---|---|
2018/12/28 | 1,563 | 1,589 | 1,520 | 1,560 | 6,100 |
2018/12/27 | 1,502 | 1,592 | 1,502 | 1,527 | 13,200 |
2018/12/26 | 1,405 | 1,463 | 1,405 | 1,436 | 11,300 |
2018/12/25 | 1,410 | 1,450 | 1,374 | 1,398 | 22,600 |
2018/12/21 | 1,468 | 1,600 | 1,468 | 1,483 | 29,800 |
2018/12/20 | 1,600 | 1,643 | 1,571 | 1,578 | 8,000 |
2018/12/19 | 1,600 | 1,676 | 1,594 | 1,626 | 11,500 |
2018/12/18 | 1,648 | 1,696 | 1,600 | 1,696 | 13,500 |
2018/12/17 | 1,641 | 1,685 | 1,616 | 1,616 | 11,800 |
2018/12/14 | 1,714 | 1,729 | 1,630 | 1,704 | 20,200 |
2018/12/13 | 1,619 | 1,730 | 1,619 | 1,683 | 5,600 |
2018/12/12 | 1,602 | 1,652 | 1,602 | 1,622 | 8,300 |
2018/12/11 | 1,664 | 1,683 | 1,600 | 1,608 | 22,400 |
2018/12/10 | 1,690 | 1,700 | 1,653 | 1,697 | 19,100 |
2018/12/07 | 1,700 | 1,739 | 1,687 | 1,690 | 5,200 |
2018/12/06 | 1,701 | 1,732 | 1,659 | 1,700 | 7,900 |
2018/12/05 | 1,732 | 1,741 | 1,700 | 1,701 | 27,100 |
2018/12/04 | 1,800 | 1,809 | 1,761 | 1,762 | 15,600 |
2018/12/03 | 1,802 | 1,853 | 1,779 | 1,809 | 19,800 |
2018/11/30 | 1,805 | 1,841 | 1,760 | 1,792 | 15,100 |
2018/11/29 | 1,803 | 1,839 | 1,787 | 1,821 | 9,300 |
2018/11/28 | 1,797 | 1,835 | 1,763 | 1,763 | 23,100 |
2018/11/27 | 1,887 | 1,887 | 1,792 | 1,792 | 26,100 |
2018/11/26 | 1,812 | 1,849 | 1,812 | 1,849 | 2,300 |
2018/11/22 | 1,851 | 1,896 | 1,811 | 1,811 | 6,100 |
2018/11/21 | 1,837 | 1,888 | 1,835 | 1,888 | 6,800 |
2018/11/20 | 1,982 | 1,982 | 1,881 | 1,917 | 6,200 |
2018/11/19 | 1,930 | 1,998 | 1,873 | 1,972 | 10,200 |
2018/11/16 | 1,852 | 2,005 | 1,848 | 1,989 | 10,100 |
2018/11/15 | 1,790 | 1,876 | 1,790 | 1,876 | 4,500 |
2018/11/14 | 1,891 | 1,904 | 1,830 | 1,830 | 17,100 |
2018/11/13 | 1,923 | 1,943 | 1,892 | 1,918 | 5,400 |
2018/11/12 | 1,949 | 1,986 | 1,917 | 1,963 | 24,000 |
2018/11/09 | 2,180 | 2,200 | 2,158 | 2,189 | 4,500 |
2018/11/08 | 2,103 | 2,164 | 2,100 | 2,159 | 5,800 |
2018/11/07 | 2,082 | 2,105 | 2,082 | 2,090 | 1,200 |
2018/11/06 | 2,162 | 2,162 | 2,090 | 2,090 | 1,600 |
2018/11/05 | 2,169 | 2,169 | 2,165 | 2,165 | 1,400 |
2018/11/02 | 2,110 | 2,173 | 2,100 | 2,169 | 1,700 |
2018/11/01 | 2,071 | 2,115 | 2,050 | 2,110 | 1,600 |
2018/10/31 | 2,050 | 2,138 | 2,005 | 2,118 | 3,500 |
2018/10/30 | 1,997 | 2,030 | 1,996 | 2,005 | 3,700 |
2018/10/29 | 1,988 | 2,050 | 1,988 | 2,001 | 7,400 |
2018/10/26 | 2,200 | 2,200 | 2,010 | 2,015 | 10,500 |
2018/10/25 | 2,252 | 2,252 | 2,103 | 2,150 | 6,200 |
2018/10/24 | 2,334 | 2,341 | 2,272 | 2,300 | 4,900 |
2018/10/23 | 2,385 | 2,410 | 2,340 | 2,344 | 2,500 |
2018/10/22 | 2,369 | 2,429 | 2,369 | 2,383 | 2,100 |
2018/10/19 | 2,499 | 2,499 | 2,366 | 2,401 | 22,400 |
2018/10/18 | 2,443 | 2,497 | 2,425 | 2,497 | 5,600 |
2018/10/17 | 2,304 | 2,401 | 2,304 | 2,401 | 5,600 |
2018/10/16 | 2,316 | 2,316 | 2,275 | 2,276 | 7,300 |
2018/10/15 | 2,340 | 2,340 | 2,305 | 2,334 | 4,400 |
2018/10/12 | 2,403 | 2,424 | 2,321 | 2,354 | 5,000 |
2018/10/11 | 2,250 | 2,399 | 2,250 | 2,399 | 6,800 |
2018/10/10 | 2,483 | 2,483 | 2,443 | 2,450 | 2,900 |
2018/10/09 | 2,498 | 2,511 | 2,446 | 2,503 | 4,900 |
2018/10/05 | 2,521 | 2,524 | 2,476 | 2,500 | 5,800 |
2018/10/04 | 2,516 | 2,545 | 2,511 | 2,545 | 2,200 |
2018/10/03 | 2,518 | 2,518 | 2,516 | 2,516 | 2,300 |
2018/10/02 | 2,528 | 2,548 | 2,516 | 2,516 | 5,900 |
2018/10/01 | 2,520 | 2,541 | 2,513 | 2,516 | 6,700 |
2018/09/28 | 2,511 | 2,540 | 2,508 | 2,510 | 9,100 |
2018/09/27 | 2,531 | 2,569 | 2,527 | 2,560 | 6,300 |
2018/09/26 | 2,605 | 2,609 | 2,505 | 2,570 | 5,300 |
2018/09/25 | 2,600 | 2,637 | 2,600 | 2,629 | 2,600 |
2018/09/21 | 2,576 | 2,640 | 2,576 | 2,600 | 2,300 |
2018/09/20 | 2,575 | 2,594 | 2,575 | 2,579 | 2,900 |
2018/09/19 | 2,600 | 2,600 | 2,575 | 2,580 | 3,000 |
2018/09/18 | 2,529 | 2,560 | 2,529 | 2,560 | 5,300 |
2018/09/14 | 2,500 | 2,559 | 2,485 | 2,559 | 3,000 |
2018/09/13 | 2,540 | 2,540 | 2,486 | 2,486 | 3,500 |
2018/09/12 | 2,599 | 2,599 | 2,555 | 2,555 | 3,100 |
2018/09/11 | 2,606 | 2,610 | 2,573 | 2,590 | 1,600 |
2018/09/10 | 2,630 | 2,630 | 2,557 | 2,606 | 2,300 |
2018/09/07 | 2,649 | 2,649 | 2,560 | 2,630 | 2,500 |
2018/09/06 | 2,570 | 2,657 | 2,520 | 2,657 | 2,800 |
2018/09/05 | 2,689 | 2,689 | 2,570 | 2,570 | 2,800 |
2018/09/04 | 2,730 | 2,730 | 2,671 | 2,700 | 3,400 |
2018/09/03 | 2,743 | 2,743 | 2,675 | 2,732 | 1,100 |
2018/08/31 | 2,710 | 2,716 | 2,702 | 2,709 | 1,600 |
2018/08/30 | 2,710 | 2,724 | 2,710 | 2,710 | 3,000 |
2018/08/29 | 2,713 | 2,720 | 2,702 | 2,702 | 1,200 |
2018/08/28 | 2,720 | 2,729 | 2,700 | 2,729 | 800 |
2018/08/27 | 2,716 | 2,716 | 2,655 | 2,698 | 4,200 |
2018/08/24 | 2,678 | 2,748 | 2,678 | 2,741 | 1,500 |
2018/08/23 | 2,676 | 2,678 | 2,669 | 2,678 | 1,700 |
2018/08/22 | 2,600 | 2,678 | 2,600 | 2,678 | 800 |
2018/08/21 | 2,713 | 2,713 | 2,551 | 2,582 | 4,900 |
2018/08/20 | 2,790 | 2,825 | 2,731 | 2,731 | 3,200 |
2018/08/17 | 2,743 | 2,790 | 2,740 | 2,772 | 4,100 |
2018/08/16 | 2,687 | 2,774 | 2,674 | 2,687 | 2,900 |
2018/08/15 | 2,700 | 2,777 | 2,666 | 2,710 | 6,700 |
2018/08/14 | 2,631 | 2,689 | 2,631 | 2,655 | 4,000 |
2018/08/13 | 2,600 | 2,679 | 2,600 | 2,679 | 4,100 |
2018/08/10 | 2,615 | 2,615 | 2,564 | 2,610 | 9,500 |
2018/08/09 | 2,470 | 2,528 | 2,470 | 2,506 | 3,800 |
2018/08/08 | 2,448 | 2,450 | 2,448 | 2,450 | 700 |
2018/08/07 | 2,436 | 2,450 | 2,402 | 2,448 | 5,400 |
2018/08/06 | 2,561 | 2,565 | 2,421 | 2,455 | 8,200 |
2018/08/03 | 2,560 | 2,560 | 2,560 | 2,560 | 300 |
2018/08/02 | 2,578 | 2,580 | 2,560 | 2,560 | 600 |
2018/08/01 | 2,581 | 2,581 | 2,535 | 2,578 | 3,500 |
2018/07/31 | 2,581 | 2,581 | 2,555 | 2,580 | 4,000 |
2018/07/30 | 2,580 | 2,620 | 2,550 | 2,580 | 2,200 |
2018/07/27 | 2,617 | 2,617 | 2,567 | 2,580 | 2,500 |
2018/07/26 | 2,540 | 2,624 | 2,540 | 2,581 | 2,000 |
2018/07/25 | 2,534 | 2,566 | 2,519 | 2,525 | 1,500 |
2018/07/24 | 2,542 | 2,565 | 2,520 | 2,522 | 5,000 |
2018/07/23 | 2,573 | 2,584 | 2,540 | 2,570 | 1,700 |
2018/07/20 | 2,577 | 2,604 | 2,535 | 2,573 | 3,000 |
2018/07/19 | 2,602 | 2,633 | 2,563 | 2,604 | 2,500 |
2018/07/18 | 2,599 | 2,618 | 2,560 | 2,602 | 3,000 |
2018/07/17 | 2,501 | 2,569 | 2,501 | 2,569 | 2,700 |
2018/07/13 | 2,475 | 2,528 | 2,475 | 2,508 | 6,300 |
2018/07/12 | 2,473 | 2,480 | 2,465 | 2,475 | 3,000 |
2018/07/11 | 2,489 | 2,489 | 2,460 | 2,473 | 2,300 |
2018/07/10 | 2,486 | 2,492 | 2,470 | 2,489 | 1,800 |
2018/07/09 | 2,460 | 2,498 | 2,402 | 2,444 | 7,100 |
2018/07/06 | 2,370 | 2,456 | 2,370 | 2,456 | 2,900 |
2018/07/05 | 2,565 | 2,579 | 2,329 | 2,330 | 11,800 |
2018/07/04 | 2,616 | 2,622 | 2,585 | 2,615 | 8,600 |
2018/07/03 | 2,703 | 2,720 | 2,606 | 2,615 | 7,500 |
2018/07/02 | 2,735 | 2,739 | 2,721 | 2,721 | 1,300 |
2018/06/29 | 2,721 | 2,756 | 2,721 | 2,733 | 2,200 |
2018/06/28 | 2,716 | 2,754 | 2,713 | 2,727 | 2,300 |
2018/06/27 | 2,752 | 2,752 | 2,713 | 2,727 | 2,800 |
2018/06/26 | 2,758 | 2,758 | 2,701 | 2,740 | 10,700 |
2018/06/25 | 2,767 | 2,790 | 2,707 | 2,763 | 13,300 |
2018/06/22 | 2,787 | 2,800 | 2,757 | 2,763 | 7,000 |
2018/06/21 | 2,784 | 2,824 | 2,782 | 2,790 | 4,800 |
2018/06/20 | 2,749 | 2,768 | 2,741 | 2,758 | 3,800 |
2018/06/19 | 2,749 | 2,796 | 2,730 | 2,796 | 7,200 |
2018/06/18 | 2,740 | 2,779 | 2,720 | 2,739 | 12,100 |
2018/06/15 | 2,750 | 2,770 | 2,720 | 2,729 | 6,200 |
2018/06/14 | 2,797 | 2,797 | 2,725 | 2,725 | 4,800 |
2018/06/13 | 2,701 | 2,804 | 2,701 | 2,798 | 6,500 |
2018/06/12 | 2,691 | 2,719 | 2,690 | 2,701 | 5,600 |
2018/06/11 | 2,668 | 2,693 | 2,650 | 2,693 | 3,800 |
2018/06/08 | 2,624 | 2,681 | 2,624 | 2,664 | 2,600 |
2018/06/07 | 2,609 | 2,625 | 2,609 | 2,624 | 5,100 |
2018/06/06 | 2,699 | 2,699 | 2,613 | 2,619 | 15,900 |
2018/06/05 | 2,735 | 2,735 | 2,701 | 2,710 | 12,900 |
2018/06/04 | 2,794 | 2,831 | 2,754 | 2,755 | 10,600 |
2018/06/01 | 2,812 | 2,812 | 2,784 | 2,784 | 2,700 |
2018/05/31 | 2,828 | 2,828 | 2,786 | 2,790 | 6,200 |
2018/05/30 | 2,781 | 2,841 | 2,780 | 2,828 | 7,800 |
2018/05/29 | 2,845 | 2,845 | 2,805 | 2,828 | 5,900 |
2018/05/28 | 2,820 | 2,845 | 2,820 | 2,845 | 5,000 |
2018/05/25 | 2,821 | 2,839 | 2,791 | 2,805 | 21,600 |
2018/05/24 | 2,848 | 2,848 | 2,809 | 2,821 | 13,000 |
2018/05/23 | 2,950 | 2,950 | 2,804 | 2,820 | 22,700 |
2018/05/22 | 2,961 | 2,990 | 2,947 | 2,960 | 12,200 |
2018/05/21 | 2,860 | 2,959 | 2,860 | 2,947 | 22,500 |
2018/05/18 | 2,827 | 2,859 | 2,807 | 2,859 | 12,900 |
2018/05/17 | 2,781 | 2,820 | 2,780 | 2,800 | 19,500 |
2018/05/16 | 2,788 | 2,800 | 2,772 | 2,800 | 19,100 |
2018/05/15 | 2,901 | 2,901 | 2,807 | 2,857 | 16,300 |
2018/05/14 | 2,925 | 2,975 | 2,890 | 2,901 | 27,100 |
2018/05/11 | 2,896 | 2,941 | 2,890 | 2,925 | 7,700 |
2018/05/10 | 2,953 | 2,984 | 2,860 | 2,898 | 19,700 |
2018/05/09 | 3,015 | 3,015 | 2,949 | 2,949 | 24,900 |
2018/05/08 | 3,205 | 3,205 | 3,060 | 3,060 | 36,500 |
2018/05/07 | 2,929 | 3,285 | 2,888 | 3,225 | 100,500 |
2018/05/02 | 2,925 | 2,933 | 2,858 | 2,933 | 5,600 |
2018/05/01 | 2,830 | 2,930 | 2,801 | 2,905 | 8,300 |
2018/04/27 | 2,960 | 2,983 | 2,872 | 2,872 | 3,400 |
2018/04/26 | 2,840 | 2,925 | 2,831 | 2,925 | 5,600 |
2018/04/25 | 2,780 | 2,831 | 2,772 | 2,831 | 15,700 |
2018/04/24 | 2,846 | 2,848 | 2,808 | 2,817 | 5,600 |
2018/04/23 | 2,846 | 2,846 | 2,792 | 2,822 | 9,400 |
2018/04/20 | 2,900 | 2,904 | 2,805 | 2,823 | 3,700 |
2018/04/19 | 2,901 | 2,901 | 2,801 | 2,859 | 9,200 |
2018/04/18 | 2,978 | 2,978 | 2,870 | 2,901 | 4,400 |
2018/04/17 | 2,969 | 2,969 | 2,914 | 2,960 | 6,800 |
2018/04/16 | 2,781 | 2,990 | 2,781 | 2,990 | 6,800 |
2018/04/13 | 2,785 | 2,825 | 2,778 | 2,807 | 2,700 |
2018/04/12 | 2,788 | 2,830 | 2,752 | 2,824 | 5,900 |
2018/04/11 | 2,887 | 2,887 | 2,774 | 2,788 | 11,400 |
2018/04/10 | 2,788 | 2,847 | 2,780 | 2,837 | 5,800 |
2018/04/09 | 2,838 | 2,850 | 2,760 | 2,788 | 10,300 |
2018/04/06 | 2,972 | 2,994 | 2,880 | 2,888 | 13,000 |
2018/04/05 | 3,045 | 3,045 | 2,970 | 2,987 | 9,600 |
2018/04/04 | 3,045 | 3,055 | 2,970 | 2,975 | 12,100 |
2018/04/03 | 3,005 | 3,075 | 2,995 | 3,040 | 14,800 |
2018/04/02 | 3,030 | 3,055 | 2,975 | 3,020 | 11,100 |
2018/03/30 | 2,910 | 3,070 | 2,910 | 3,000 | 26,300 |
2018/03/29 | 2,846 | 2,910 | 2,845 | 2,910 | 9,000 |
2018/03/28 | 2,750 | 2,879 | 2,750 | 2,846 | 4,900 |
2018/03/28 | 1 -> 3.00 分割 | ||||
2018/03/27 | 8,560 | 8,800 | 8,350 | 8,400 | 6,900 |
2018/03/26 | 8,790 | 8,790 | 8,150 | 8,560 | 7,300 |
2018/03/23 | 8,640 | 8,900 | 8,580 | 8,810 | 8,400 |
2018/03/22 | 9,200 | 9,250 | 8,900 | 9,020 | 7,900 |
2018/03/20 | 9,280 | 9,450 | 9,200 | 9,260 | 8,900 |
2018/03/19 | 9,230 | 9,310 | 9,000 | 9,310 | 7,700 |
2018/03/16 | 9,280 | 9,280 | 8,900 | 9,110 | 7,000 |
2018/03/15 | 8,710 | 9,300 | 8,660 | 9,280 | 10,800 |
2018/03/14 | 8,930 | 9,060 | 8,930 | 8,930 | 3,300 |
2018/03/13 | 9,080 | 9,130 | 9,000 | 9,080 | 3,100 |
2018/03/12 | 9,530 | 9,660 | 8,960 | 9,080 | 10,900 |
2018/03/09 | 8,780 | 9,290 | 8,720 | 9,120 | 11,800 |
2018/03/08 | 8,670 | 8,700 | 8,520 | 8,690 | 2,800 |
2018/03/07 | 8,340 | 8,690 | 8,300 | 8,520 | 4,400 |
2018/03/06 | 8,570 | 8,640 | 8,330 | 8,340 | 2,900 |
2018/03/05 | 8,600 | 8,690 | 8,400 | 8,560 | 3,900 |
2018/03/02 | 8,700 | 8,730 | 8,500 | 8,500 | 7,000 |
2018/03/01 | 8,750 | 8,870 | 8,670 | 8,790 | 2,300 |
2018/02/28 | 8,950 | 9,040 | 8,880 | 8,880 | 2,600 |
2018/02/27 | 9,200 | 9,210 | 8,970 | 9,020 | 5,300 |
2018/02/26 | 8,980 | 9,240 | 8,840 | 9,050 | 8,300 |
2018/02/23 | 9,020 | 9,030 | 8,700 | 8,970 | 5,300 |
2018/02/22 | 8,850 | 9,000 | 8,810 | 8,970 | 5,100 |
2018/02/21 | 8,970 | 9,020 | 8,830 | 9,000 | 7,500 |
2018/02/20 | 8,690 | 9,020 | 8,480 | 8,970 | 7,200 |
2018/02/19 | 8,200 | 8,700 | 8,200 | 8,700 | 12,800 |
2018/02/16 | 8,100 | 8,350 | 8,020 | 8,060 | 5,300 |
2018/02/15 | 7,860 | 8,140 | 7,750 | 7,950 | 8,200 |
2018/02/14 | 8,540 | 8,540 | 7,410 | 8,080 | 17,700 |
2018/02/13 | 8,420 | 8,700 | 8,110 | 8,630 | 32,100 |
2018/02/09 | 6,170 | 7,370 | 6,150 | 7,370 | 4,700 |
2018/02/08 | 6,410 | 6,520 | 6,200 | 6,370 | 2,200 |
2018/02/07 | 6,600 | 6,600 | 6,060 | 6,210 | 7,400 |
2018/02/06 | 6,720 | 6,720 | 5,960 | 6,000 | 14,300 |
2018/02/05 | 6,820 | 6,920 | 6,770 | 6,920 | 2,500 |
2018/02/02 | 7,210 | 7,210 | 7,120 | 7,120 | 700 |
2018/02/01 | 7,200 | 7,220 | 7,000 | 7,200 | 2,100 |
2018/01/31 | 6,870 | 7,250 | 6,840 | 6,860 | 5,400 |
2018/01/30 | 7,210 | 7,210 | 7,020 | 7,020 | 3,100 |
2018/01/29 | 7,060 | 7,250 | 7,060 | 7,110 | 3,100 |
2018/01/26 | 6,910 | 7,060 | 6,820 | 7,060 | 4,800 |
2018/01/25 | 7,200 | 7,200 | 6,900 | 6,960 | 5,600 |
2018/01/24 | 7,400 | 7,400 | 7,150 | 7,230 | 4,300 |
2018/01/23 | 7,620 | 7,700 | 7,480 | 7,500 | 3,900 |
2018/01/22 | 7,850 | 7,950 | 7,490 | 7,500 | 5,400 |
2018/01/19 | 7,570 | 7,700 | 7,450 | 7,700 | 2,100 |
2018/01/18 | 7,450 | 7,700 | 7,420 | 7,570 | 4,300 |
2018/01/17 | 7,340 | 7,380 | 7,320 | 7,340 | 3,300 |
2018/01/16 | 7,650 | 7,650 | 7,280 | 7,390 | 3,400 |
2018/01/15 | 7,470 | 8,150 | 7,330 | 7,500 | 13,900 |
2018/01/12 | 6,850 | 7,400 | 6,850 | 7,250 | 6,800 |
2018/01/11 | 6,840 | 6,860 | 6,800 | 6,800 | 2,300 |
2018/01/10 | 6,840 | 6,860 | 6,800 | 6,810 | 3,300 |
2018/01/09 | 6,950 | 7,100 | 6,800 | 6,810 | 9,000 |
2018/01/05 | 6,470 | 6,800 | 6,470 | 6,750 | 10,200 |
2018/01/04 | 6,370 | 6,480 | 6,260 | 6,450 | 5,400 |