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 |
---|---|---|---|---|---|
2019/12/30 | 2,368 | 2,368 | 2,341 | 2,341 | 1,100 |
2019/12/27 | 2,326 | 2,328 | 2,326 | 2,328 | 1,000 |
2019/12/26 | 2,343 | 2,368 | 2,343 | 2,343 | 1,100 |
2019/12/25 | 2,330 | 2,343 | 2,330 | 2,343 | 1,900 |
2019/12/24 | 2,317 | 2,361 | 2,304 | 2,330 | 1,200 |
2019/12/23 | 2,389 | 2,389 | 2,356 | 2,360 | 700 |
2019/12/20 | 2,362 | 2,391 | 2,333 | 2,389 | 7,000 |
2019/12/19 | 2,413 | 2,443 | 2,412 | 2,412 | 900 |
2019/12/18 | 2,441 | 2,448 | 2,430 | 2,430 | 1,600 |
2019/12/17 | 2,430 | 2,430 | 2,412 | 2,430 | 700 |
2019/12/16 | 2,417 | 2,441 | 2,381 | 2,422 | 7,300 |
2019/12/13 | 2,429 | 2,429 | 2,379 | 2,399 | 1,000 |
2019/12/12 | 2,395 | 2,439 | 2,390 | 2,402 | 1,200 |
2019/12/11 | 2,421 | 2,447 | 2,347 | 2,395 | 5,100 |
2019/12/10 | 2,346 | 2,385 | 2,346 | 2,350 | 2,100 |
2019/12/09 | 2,338 | 2,363 | 2,335 | 2,336 | 1,700 |
2019/12/06 | 2,266 | 2,343 | 2,266 | 2,338 | 1,600 |
2019/12/05 | 2,310 | 2,310 | 2,300 | 2,301 | 400 |
2019/12/04 | 2,307 | 2,307 | 2,307 | 2,307 | 100 |
2019/12/03 | 2,312 | 2,357 | 2,312 | 2,357 | 1,100 |
2019/12/02 | 2,339 | 2,370 | 2,320 | 2,362 | 1,300 |
2019/11/29 | 2,413 | 2,413 | 2,359 | 2,359 | 1,200 |
2019/11/28 | 2,450 | 2,450 | 2,396 | 2,413 | 2,900 |
2019/11/27 | 2,437 | 2,439 | 2,422 | 2,439 | 1,700 |
2019/11/26 | 2,369 | 2,440 | 2,369 | 2,440 | 3,300 |
2019/11/25 | 2,364 | 2,364 | 2,343 | 2,360 | 700 |
2019/11/22 | 2,367 | 2,367 | 2,367 | 2,367 | 200 |
2019/11/21 | 2,354 | 2,385 | 2,344 | 2,377 | 900 |
2019/11/20 | 2,420 | 2,420 | 2,368 | 2,368 | 2,000 |
2019/11/19 | 2,427 | 2,429 | 2,395 | 2,420 | 4,500 |
2019/11/18 | 2,348 | 2,385 | 2,311 | 2,385 | 4,300 |
2019/11/15 | 2,239 | 2,298 | 2,226 | 2,298 | 1,300 |
2019/11/14 | 2,264 | 2,264 | 2,200 | 2,222 | 1,900 |
2019/11/13 | 2,289 | 2,318 | 2,201 | 2,232 | 3,200 |
2019/11/12 | 2,251 | 2,325 | 2,225 | 2,291 | 28,700 |
2019/11/11 | 2,069 | 2,087 | 2,010 | 2,087 | 12,700 |
2019/11/08 | 2,000 | 2,047 | 2,000 | 2,023 | 8,200 |
2019/11/07 | 2,030 | 2,030 | 2,000 | 2,000 | 1,200 |
2019/11/06 | 2,001 | 2,089 | 2,000 | 2,035 | 4,900 |
2019/11/05 | 2,024 | 2,024 | 2,001 | 2,009 | 2,000 |
2019/11/01 | 2,013 | 2,051 | 2,013 | 2,024 | 1,600 |
2019/10/31 | 2,000 | 2,010 | 1,999 | 1,999 | 1,800 |
2019/10/30 | 1,990 | 2,011 | 1,988 | 2,010 | 1,100 |
2019/10/29 | 2,000 | 2,014 | 1,995 | 2,014 | 500 |
2019/10/28 | 2,000 | 2,016 | 1,982 | 2,000 | 1,800 |
2019/10/25 | 1,966 | 1,975 | 1,966 | 1,975 | 1,100 |
2019/10/24 | 1,965 | 1,966 | 1,965 | 1,966 | 200 |
2019/10/23 | 1,959 | 1,959 | 1,959 | 1,959 | 100 |
2019/10/21 | 1,954 | 1,954 | 1,954 | 1,954 | 300 |
2019/10/18 | 2,010 | 2,030 | 1,990 | 1,990 | 3,100 |
2019/10/17 | 1,990 | 1,990 | 1,967 | 1,970 | 1,600 |
2019/10/16 | 1,968 | 1,998 | 1,966 | 1,998 | 1,200 |
2019/10/15 | 1,971 | 1,983 | 1,971 | 1,971 | 900 |
2019/10/11 | 2,000 | 2,013 | 1,971 | 1,971 | 1,600 |
2019/10/10 | 1,974 | 1,980 | 1,974 | 1,980 | 30,000 |
2019/10/09 | 1,965 | 1,974 | 1,965 | 1,974 | 600 |
2019/10/07 | 2,023 | 2,023 | 1,973 | 1,989 | 300 |
2019/10/04 | 1,984 | 2,003 | 1,984 | 2,003 | 200 |
2019/10/03 | 2,007 | 2,007 | 1,983 | 1,984 | 2,000 |
2019/10/02 | 2,037 | 2,037 | 2,017 | 2,017 | 300 |
2019/10/01 | 2,046 | 2,046 | 2,016 | 2,016 | 800 |
2019/09/30 | 2,052 | 2,052 | 2,000 | 2,015 | 2,000 |
2019/09/27 | 2,046 | 2,046 | 2,020 | 2,020 | 1,300 |
2019/09/26 | 2,088 | 2,140 | 2,051 | 2,062 | 4,100 |
2019/09/25 | 2,066 | 2,097 | 2,059 | 2,082 | 1,500 |
2019/09/24 | 2,091 | 2,091 | 2,060 | 2,060 | 6,400 |
2019/09/20 | 2,055 | 2,083 | 2,040 | 2,041 | 4,900 |
2019/09/19 | 2,010 | 2,056 | 2,010 | 2,055 | 1,700 |
2019/09/18 | 2,073 | 2,073 | 2,008 | 2,028 | 5,300 |
2019/09/17 | 2,015 | 2,066 | 2,015 | 2,023 | 2,600 |
2019/09/13 | 2,065 | 2,065 | 2,015 | 2,015 | 200 |
2019/09/12 | 2,018 | 2,019 | 2,012 | 2,015 | 600 |
2019/09/11 | 2,022 | 2,043 | 2,013 | 2,014 | 900 |
2019/09/10 | 2,025 | 2,025 | 2,019 | 2,019 | 300 |
2019/09/09 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2019/09/06 | 2,041 | 2,041 | 2,025 | 2,025 | 200 |
2019/09/05 | 2,038 | 2,092 | 2,038 | 2,042 | 1,100 |
2019/09/04 | 2,019 | 2,063 | 2,013 | 2,038 | 700 |
2019/09/03 | 2,012 | 2,050 | 2,010 | 2,018 | 2,000 |
2019/09/02 | 2,006 | 2,018 | 2,006 | 2,014 | 400 |
2019/08/30 | 1,986 | 1,986 | 1,986 | 1,986 | 800 |
2019/08/29 | 2,062 | 2,063 | 1,955 | 1,975 | 11,400 |
2019/08/28 | 2,080 | 2,086 | 2,062 | 2,062 | 1,400 |
2019/08/27 | 2,110 | 2,110 | 2,041 | 2,062 | 5,400 |
2019/08/26 | 2,041 | 2,091 | 2,041 | 2,048 | 1,500 |
2019/08/23 | 2,101 | 2,123 | 2,041 | 2,041 | 2,100 |
2019/08/22 | 2,172 | 2,172 | 2,063 | 2,145 | 2,300 |
2019/08/21 | 2,046 | 2,122 | 2,046 | 2,122 | 6,000 |
2019/08/20 | 2,102 | 2,109 | 2,026 | 2,026 | 2,100 |
2019/08/19 | 2,093 | 2,098 | 2,003 | 2,052 | 5,900 |
2019/08/16 | 2,100 | 2,123 | 2,078 | 2,108 | 3,200 |
2019/08/15 | 2,097 | 2,224 | 2,086 | 2,142 | 4,300 |
2019/08/14 | 2,206 | 2,206 | 2,125 | 2,145 | 700 |
2019/08/13 | 2,168 | 2,185 | 2,076 | 2,185 | 2,700 |
2019/08/09 | 2,209 | 2,258 | 2,176 | 2,176 | 2,400 |
2019/08/08 | 2,075 | 2,367 | 2,066 | 2,253 | 10,500 |
2019/08/07 | 2,349 | 2,349 | 2,260 | 2,275 | 3,100 |
2019/08/06 | 2,186 | 2,358 | 2,186 | 2,345 | 7,700 |
2019/08/05 | 2,344 | 2,350 | 2,300 | 2,336 | 4,200 |
2019/08/02 | 2,448 | 2,448 | 2,391 | 2,391 | 1,200 |
2019/08/01 | 2,443 | 2,444 | 2,421 | 2,424 | 2,800 |
2019/07/31 | 2,474 | 2,474 | 2,450 | 2,474 | 2,700 |
2019/07/30 | 2,428 | 2,435 | 2,400 | 2,424 | 2,000 |
2019/07/29 | 2,487 | 2,487 | 2,429 | 2,429 | 1,400 |
2019/07/26 | 2,470 | 2,504 | 2,435 | 2,487 | 8,700 |
2019/07/25 | 2,470 | 2,476 | 2,415 | 2,470 | 3,700 |
2019/07/24 | 2,451 | 2,470 | 2,450 | 2,461 | 1,700 |
2019/07/23 | 2,450 | 2,476 | 2,445 | 2,463 | 1,000 |
2019/07/22 | 2,423 | 2,480 | 2,422 | 2,451 | 1,100 |
2019/07/19 | 2,432 | 2,436 | 2,325 | 2,424 | 2,000 |
2019/07/18 | 2,524 | 2,524 | 2,437 | 2,437 | 5,100 |
2019/07/17 | 2,451 | 2,502 | 2,451 | 2,474 | 4,800 |
2019/07/16 | 2,445 | 2,447 | 2,445 | 2,447 | 800 |
2019/07/12 | 2,443 | 2,458 | 2,424 | 2,458 | 1,800 |
2019/07/11 | 2,449 | 2,449 | 2,418 | 2,443 | 2,100 |
2019/07/10 | 2,391 | 2,451 | 2,391 | 2,418 | 2,900 |
2019/07/09 | 2,454 | 2,456 | 2,441 | 2,441 | 700 |
2019/07/08 | 2,480 | 2,490 | 2,417 | 2,417 | 3,600 |
2019/07/05 | 2,484 | 2,484 | 2,410 | 2,480 | 1,100 |
2019/07/04 | 2,480 | 2,483 | 2,433 | 2,483 | 1,400 |
2019/07/03 | 2,414 | 2,487 | 2,414 | 2,480 | 800 |
2019/07/02 | 2,445 | 2,463 | 2,438 | 2,463 | 400 |
2019/07/01 | 2,443 | 2,485 | 2,443 | 2,445 | 800 |
2019/06/28 | 2,489 | 2,489 | 2,426 | 2,450 | 1,500 |
2019/06/27 | 2,499 | 2,499 | 2,489 | 2,489 | 800 |
2019/06/26 | 2,437 | 2,501 | 2,437 | 2,476 | 4,200 |
2019/06/25 | 2,325 | 2,437 | 2,305 | 2,437 | 4,100 |
2019/06/21 | 2,282 | 2,329 | 2,282 | 2,325 | 1,500 |
2019/06/20 | 2,279 | 2,285 | 2,279 | 2,285 | 300 |
2019/06/19 | 2,279 | 2,329 | 2,279 | 2,329 | 800 |
2019/06/18 | 2,347 | 2,349 | 2,299 | 2,329 | 2,100 |
2019/06/17 | 2,286 | 2,314 | 2,286 | 2,309 | 1,100 |
2019/06/14 | 2,310 | 2,310 | 2,276 | 2,303 | 1,100 |
2019/06/13 | 2,297 | 2,310 | 2,297 | 2,310 | 400 |
2019/06/12 | 2,250 | 2,300 | 2,250 | 2,297 | 800 |
2019/06/11 | 2,363 | 2,363 | 2,300 | 2,300 | 400 |
2019/06/10 | 2,281 | 2,348 | 2,281 | 2,313 | 3,200 |
2019/06/07 | 2,280 | 2,280 | 2,230 | 2,256 | 500 |
2019/06/06 | 2,265 | 2,290 | 2,242 | 2,290 | 700 |
2019/06/05 | 2,261 | 2,290 | 2,255 | 2,256 | 1,200 |
2019/06/04 | 2,220 | 2,260 | 2,220 | 2,260 | 500 |
2019/06/03 | 2,290 | 2,290 | 2,219 | 2,219 | 800 |
2019/05/31 | 2,280 | 2,350 | 2,280 | 2,324 | 2,100 |
2019/05/30 | 2,272 | 2,299 | 2,272 | 2,298 | 500 |
2019/05/29 | 2,308 | 2,308 | 2,300 | 2,300 | 1,100 |
2019/05/28 | 2,302 | 2,348 | 2,172 | 2,348 | 2,600 |
2019/05/27 | 2,329 | 2,329 | 2,230 | 2,260 | 6,300 |
2019/05/24 | 2,261 | 2,379 | 2,260 | 2,261 | 6,900 |
2019/05/23 | 2,220 | 2,283 | 2,187 | 2,260 | 8,700 |
2019/05/22 | 2,150 | 2,209 | 2,149 | 2,170 | 3,800 |
2019/05/21 | 2,100 | 2,150 | 2,052 | 2,150 | 2,300 |
2019/05/20 | 2,209 | 2,209 | 2,136 | 2,150 | 3,100 |
2019/05/17 | 2,101 | 2,158 | 2,101 | 2,157 | 3,100 |
2019/05/16 | 2,149 | 2,176 | 2,149 | 2,150 | 1,100 |
2019/05/15 | 2,124 | 2,210 | 2,083 | 2,199 | 2,900 |
2019/05/14 | 2,070 | 2,158 | 2,029 | 2,101 | 7,900 |
2019/05/13 | 2,020 | 2,105 | 2,020 | 2,079 | 2,000 |
2019/05/10 | 2,021 | 2,070 | 2,004 | 2,004 | 1,900 |
2019/05/09 | 2,068 | 2,114 | 2,068 | 2,070 | 1,200 |
2019/05/08 | 2,108 | 2,119 | 2,058 | 2,114 | 1,100 |
2019/05/07 | 2,045 | 2,149 | 2,010 | 2,149 | 4,100 |
2019/04/26 | 2,018 | 2,044 | 1,999 | 2,044 | 1,900 |
2019/04/25 | 2,046 | 2,048 | 1,960 | 1,960 | 1,800 |
2019/04/23 | 2,055 | 2,108 | 2,053 | 2,065 | 2,800 |
2019/04/22 | 2,027 | 2,059 | 2,005 | 2,005 | 2,700 |
2019/04/19 | 2,052 | 2,064 | 2,014 | 2,027 | 1,800 |
2019/04/18 | 2,097 | 2,097 | 2,051 | 2,051 | 2,200 |
2019/04/17 | 2,035 | 2,078 | 2,035 | 2,078 | 300 |
2019/04/16 | 2,001 | 2,079 | 2,001 | 2,035 | 300 |
2019/04/15 | 2,084 | 2,100 | 2,001 | 2,001 | 1,400 |
2019/04/12 | 2,113 | 2,113 | 2,113 | 2,113 | 300 |
2019/04/11 | 2,114 | 2,114 | 2,114 | 2,114 | 100 |
2019/04/10 | 2,118 | 2,118 | 2,077 | 2,077 | 600 |
2019/04/09 | 2,056 | 2,073 | 2,056 | 2,070 | 600 |
2019/04/08 | 2,050 | 2,090 | 2,036 | 2,056 | 900 |
2019/04/05 | 2,100 | 2,100 | 2,054 | 2,090 | 2,600 |
2019/04/04 | 2,123 | 2,123 | 2,110 | 2,110 | 400 |
2019/04/03 | 2,129 | 2,134 | 2,129 | 2,134 | 300 |
2019/04/02 | 2,182 | 2,184 | 2,138 | 2,138 | 700 |
2019/04/01 | 2,171 | 2,196 | 2,171 | 2,171 | 800 |
2019/03/29 | 2,173 | 2,173 | 2,131 | 2,169 | 1,300 |
2019/03/28 | 2,150 | 2,150 | 2,120 | 2,123 | 1,200 |
2019/03/27 | 2,188 | 2,200 | 2,150 | 2,150 | 3,500 |
2019/03/26 | 2,100 | 2,138 | 2,099 | 2,138 | 3,300 |
2019/03/25 | 2,061 | 2,104 | 2,054 | 2,099 | 2,500 |
2019/03/22 | 2,132 | 2,132 | 2,081 | 2,095 | 1,800 |
2019/03/20 | 2,153 | 2,153 | 2,122 | 2,148 | 2,600 |
2019/03/19 | 2,154 | 2,184 | 2,104 | 2,126 | 7,000 |
2019/03/18 | 2,040 | 2,054 | 2,014 | 2,054 | 700 |
2019/03/15 | 2,011 | 2,040 | 2,011 | 2,040 | 500 |
2019/03/14 | 2,050 | 2,055 | 2,011 | 2,011 | 1,200 |
2019/03/13 | 2,040 | 2,040 | 2,000 | 2,000 | 1,200 |
2019/03/12 | 2,045 | 2,125 | 2,045 | 2,082 | 2,200 |
2019/03/11 | 1,950 | 2,045 | 1,950 | 2,045 | 3,800 |
2019/03/08 | 2,010 | 2,051 | 1,950 | 1,950 | 4,100 |
2019/03/07 | 2,130 | 2,130 | 2,018 | 2,018 | 6,200 |
2019/03/06 | 1,936 | 2,149 | 1,935 | 2,130 | 12,100 |
2019/03/05 | 1,919 | 1,929 | 1,900 | 1,925 | 2,400 |
2019/03/04 | 1,955 | 1,955 | 1,922 | 1,927 | 1,700 |
2019/03/01 | 1,981 | 1,983 | 1,952 | 1,952 | 500 |
2019/02/28 | 1,980 | 1,995 | 1,940 | 1,969 | 7,300 |
2019/02/27 | 1,900 | 1,914 | 1,900 | 1,911 | 3,600 |
2019/02/26 | 1,855 | 1,879 | 1,853 | 1,871 | 1,200 |
2019/02/25 | 1,884 | 1,884 | 1,830 | 1,851 | 1,500 |
2019/02/22 | 1,860 | 1,860 | 1,852 | 1,853 | 1,300 |
2019/02/21 | 1,863 | 1,863 | 1,836 | 1,850 | 3,000 |
2019/02/20 | 1,863 | 1,900 | 1,862 | 1,863 | 3,800 |
2019/02/19 | 1,898 | 1,900 | 1,851 | 1,856 | 3,400 |
2019/02/18 | 1,826 | 1,861 | 1,824 | 1,850 | 6,900 |
2019/02/15 | 1,838 | 1,838 | 1,800 | 1,828 | 2,900 |
2019/02/14 | 1,782 | 1,838 | 1,782 | 1,838 | 6,900 |
2019/02/13 | 1,780 | 1,786 | 1,735 | 1,769 | 4,000 |
2019/02/12 | 1,775 | 1,780 | 1,772 | 1,780 | 1,800 |
2019/02/08 | 1,761 | 1,789 | 1,761 | 1,772 | 800 |
2019/02/07 | 1,784 | 1,784 | 1,775 | 1,775 | 500 |
2019/02/06 | 1,772 | 1,784 | 1,772 | 1,784 | 800 |
2019/02/05 | 1,754 | 1,772 | 1,754 | 1,772 | 1,000 |
2019/02/04 | 1,797 | 1,797 | 1,789 | 1,789 | 200 |
2019/02/01 | 1,758 | 1,779 | 1,758 | 1,760 | 400 |
2019/01/31 | 1,754 | 1,755 | 1,731 | 1,755 | 2,400 |
2019/01/30 | 1,750 | 1,751 | 1,730 | 1,741 | 2,200 |
2019/01/29 | 1,762 | 1,772 | 1,762 | 1,772 | 500 |
2019/01/28 | 1,703 | 1,770 | 1,703 | 1,753 | 2,400 |
2019/01/25 | 1,760 | 1,762 | 1,743 | 1,743 | 2,900 |
2019/01/24 | 1,739 | 1,743 | 1,727 | 1,743 | 800 |
2019/01/23 | 1,720 | 1,739 | 1,720 | 1,739 | 1,000 |
2019/01/22 | 1,734 | 1,744 | 1,729 | 1,729 | 2,000 |
2019/01/21 | 1,736 | 1,764 | 1,727 | 1,744 | 4,000 |
2019/01/18 | 1,770 | 1,770 | 1,700 | 1,734 | 3,600 |
2019/01/17 | 1,723 | 1,748 | 1,716 | 1,748 | 4,100 |
2019/01/16 | 1,699 | 1,773 | 1,699 | 1,716 | 2,200 |
2019/01/15 | 1,712 | 1,780 | 1,712 | 1,739 | 7,200 |
2019/01/11 | 1,753 | 1,777 | 1,720 | 1,735 | 15,100 |
2019/01/10 | 1,627 | 1,725 | 1,627 | 1,701 | 8,400 |
2019/01/09 | 1,650 | 1,654 | 1,599 | 1,624 | 16,400 |
2019/01/08 | 1,617 | 1,676 | 1,617 | 1,655 | 9,300 |
2019/01/07 | 1,632 | 1,674 | 1,602 | 1,611 | 30,300 |
2019/01/04 | 1,530 | 1,696 | 1,485 | 1,645 | 16,300 |