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 |
---|---|---|---|---|---|
2020/12/30 | 2,686 | 2,700 | 2,643 | 2,643 | 1,900 |
2020/12/29 | 2,729 | 2,729 | 2,677 | 2,693 | 800 |
2020/12/28 | 2,714 | 2,714 | 2,640 | 2,679 | 3,200 |
2020/12/25 | 2,661 | 2,727 | 2,661 | 2,714 | 2,300 |
2020/12/24 | 2,620 | 2,640 | 2,551 | 2,640 | 1,300 |
2020/12/23 | 2,570 | 2,667 | 2,521 | 2,667 | 2,400 |
2020/12/22 | 2,700 | 2,700 | 2,510 | 2,571 | 3,900 |
2020/12/21 | 2,758 | 2,787 | 2,659 | 2,661 | 8,500 |
2020/12/18 | 2,465 | 2,740 | 2,465 | 2,608 | 10,600 |
2020/12/17 | 2,395 | 2,420 | 2,390 | 2,420 | 3,600 |
2020/12/16 | 2,345 | 2,390 | 2,340 | 2,390 | 3,000 |
2020/12/15 | 2,319 | 2,319 | 2,319 | 2,319 | 100 |
2020/12/11 | 2,395 | 2,395 | 2,345 | 2,360 | 2,800 |
2020/12/10 | 2,282 | 2,345 | 2,282 | 2,345 | 1,100 |
2020/12/09 | 2,285 | 2,308 | 2,266 | 2,277 | 1,400 |
2020/12/08 | 2,266 | 2,285 | 2,235 | 2,285 | 1,700 |
2020/12/07 | 2,348 | 2,348 | 2,285 | 2,285 | 500 |
2020/12/04 | 2,345 | 2,348 | 2,308 | 2,348 | 800 |
2020/12/03 | 2,309 | 2,350 | 2,300 | 2,345 | 1,600 |
2020/12/02 | 2,332 | 2,332 | 2,281 | 2,300 | 900 |
2020/12/01 | 2,300 | 2,336 | 2,300 | 2,312 | 300 |
2020/11/30 | 2,300 | 2,346 | 2,300 | 2,342 | 2,300 |
2020/11/27 | 2,251 | 2,301 | 2,251 | 2,299 | 600 |
2020/11/26 | 2,317 | 2,320 | 2,255 | 2,293 | 6,200 |
2020/11/25 | 2,300 | 2,317 | 2,300 | 2,317 | 1,700 |
2020/11/24 | 2,265 | 2,279 | 2,227 | 2,279 | 3,000 |
2020/11/20 | 2,219 | 2,280 | 2,219 | 2,265 | 5,200 |
2020/11/19 | 2,209 | 2,233 | 2,205 | 2,227 | 1,900 |
2020/11/18 | 2,259 | 2,259 | 2,230 | 2,233 | 1,100 |
2020/11/17 | 2,388 | 2,388 | 2,190 | 2,209 | 8,800 |
2020/11/13 | 2,400 | 2,417 | 2,321 | 2,410 | 3,100 |
2020/11/12 | 2,379 | 2,470 | 2,355 | 2,420 | 14,900 |
2020/11/11 | 2,200 | 2,310 | 2,155 | 2,282 | 4,000 |
2020/11/10 | 2,300 | 2,328 | 2,195 | 2,195 | 4,500 |
2020/11/09 | 2,185 | 2,300 | 2,155 | 2,300 | 7,200 |
2020/11/06 | 2,100 | 2,183 | 2,100 | 2,181 | 2,700 |
2020/11/05 | 1,983 | 2,170 | 1,983 | 2,129 | 4,900 |
2020/11/04 | 1,999 | 2,028 | 1,960 | 2,028 | 2,900 |
2020/11/02 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
2020/10/30 | 2,019 | 2,019 | 1,931 | 1,948 | 800 |
2020/10/28 | 2,019 | 2,019 | 2,019 | 2,019 | 100 |
2020/10/27 | 2,010 | 2,050 | 2,010 | 2,038 | 1,600 |
2020/10/26 | 2,005 | 2,006 | 2,005 | 2,006 | 600 |
2020/10/23 | 1,997 | 1,997 | 1,997 | 1,997 | 100 |
2020/10/22 | 2,005 | 2,005 | 1,982 | 1,982 | 200 |
2020/10/21 | 1,940 | 1,992 | 1,940 | 1,972 | 1,000 |
2020/10/20 | 2,000 | 2,012 | 1,980 | 2,012 | 2,600 |
2020/10/19 | 1,951 | 1,960 | 1,941 | 1,960 | 500 |
2020/10/16 | 1,934 | 1,951 | 1,934 | 1,951 | 200 |
2020/10/15 | 1,959 | 1,961 | 1,948 | 1,961 | 1,800 |
2020/10/14 | 1,955 | 1,955 | 1,942 | 1,942 | 1,200 |
2020/10/13 | 1,965 | 1,965 | 1,964 | 1,964 | 600 |
2020/10/12 | 1,970 | 1,970 | 1,965 | 1,965 | 500 |
2020/10/09 | 1,952 | 1,952 | 1,930 | 1,930 | 600 |
2020/10/08 | 1,967 | 1,967 | 1,941 | 1,961 | 1,100 |
2020/10/07 | 1,956 | 1,956 | 1,956 | 1,956 | 100 |
2020/10/06 | 1,955 | 1,959 | 1,950 | 1,958 | 1,300 |
2020/10/05 | 1,955 | 1,955 | 1,955 | 1,955 | 100 |
2020/10/02 | 2,006 | 2,006 | 1,955 | 1,955 | 1,100 |
2020/09/30 | 1,960 | 1,998 | 1,955 | 1,955 | 1,700 |
2020/09/29 | 1,987 | 2,006 | 1,987 | 2,006 | 800 |
2020/09/28 | 2,086 | 2,086 | 2,040 | 2,080 | 1,300 |
2020/09/25 | 1,982 | 2,025 | 1,982 | 2,025 | 1,600 |
2020/09/24 | 1,963 | 1,982 | 1,963 | 1,982 | 800 |
2020/09/23 | 1,971 | 1,971 | 1,965 | 1,965 | 800 |
2020/09/18 | 1,994 | 1,996 | 1,994 | 1,996 | 1,100 |
2020/09/17 | 2,000 | 2,010 | 2,000 | 2,010 | 600 |
2020/09/16 | 2,000 | 2,000 | 1,995 | 2,000 | 500 |
2020/09/15 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2020/09/14 | 2,000 | 2,000 | 2,000 | 2,000 | 300 |
2020/09/11 | 1,985 | 1,985 | 1,962 | 1,962 | 1,300 |
2020/09/10 | 1,995 | 1,995 | 1,985 | 1,985 | 900 |
2020/09/08 | 2,010 | 2,010 | 2,000 | 2,000 | 200 |
2020/09/04 | 2,018 | 2,018 | 2,018 | 2,018 | 200 |
2020/09/03 | 2,010 | 2,017 | 2,006 | 2,017 | 400 |
2020/09/02 | 2,039 | 2,040 | 2,039 | 2,040 | 600 |
2020/08/31 | 2,038 | 2,039 | 1,999 | 2,039 | 1,900 |
2020/08/28 | 2,027 | 2,030 | 2,012 | 2,012 | 700 |
2020/08/27 | 2,041 | 2,041 | 2,003 | 2,030 | 1,500 |
2020/08/26 | 1,965 | 1,982 | 1,965 | 1,981 | 500 |
2020/08/25 | 1,965 | 1,968 | 1,965 | 1,965 | 400 |
2020/08/24 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
2020/08/21 | 1,965 | 1,965 | 1,965 | 1,965 | 100 |
2020/08/20 | 1,962 | 1,962 | 1,962 | 1,962 | 300 |
2020/08/19 | 1,926 | 1,982 | 1,926 | 1,962 | 1,000 |
2020/08/18 | 2,026 | 2,026 | 1,936 | 1,966 | 2,100 |
2020/08/17 | 1,990 | 2,018 | 1,990 | 2,018 | 600 |
2020/08/14 | 1,983 | 1,983 | 1,983 | 1,983 | 300 |
2020/08/13 | 1,984 | 2,033 | 1,984 | 2,033 | 1,600 |
2020/08/12 | 1,966 | 1,970 | 1,943 | 1,970 | 400 |
2020/08/11 | 1,978 | 1,978 | 1,961 | 1,962 | 400 |
2020/08/07 | 1,938 | 1,984 | 1,938 | 1,966 | 1,100 |
2020/08/06 | 1,917 | 1,950 | 1,917 | 1,950 | 800 |
2020/08/05 | 1,936 | 1,945 | 1,923 | 1,945 | 2,000 |
2020/08/04 | 1,999 | 1,999 | 1,959 | 1,959 | 300 |
2020/07/31 | 2,018 | 2,018 | 2,002 | 2,002 | 500 |
2020/07/30 | 2,060 | 2,068 | 2,060 | 2,068 | 300 |
2020/07/29 | 2,084 | 2,084 | 2,084 | 2,084 | 100 |
2020/07/28 | 2,096 | 2,110 | 2,096 | 2,100 | 600 |
2020/07/27 | 2,138 | 2,138 | 2,138 | 2,138 | 1,200 |
2020/07/22 | 2,118 | 2,138 | 2,118 | 2,138 | 600 |
2020/07/21 | 2,080 | 2,118 | 2,080 | 2,118 | 1,000 |
2020/07/20 | 2,100 | 2,101 | 2,087 | 2,101 | 1,500 |
2020/07/17 | 2,042 | 2,060 | 2,040 | 2,060 | 800 |
2020/07/16 | 2,078 | 2,082 | 2,058 | 2,061 | 700 |
2020/07/15 | 2,054 | 2,081 | 2,037 | 2,081 | 1,900 |
2020/07/14 | 2,037 | 2,059 | 2,036 | 2,054 | 1,100 |
2020/07/13 | 2,032 | 2,070 | 2,032 | 2,059 | 3,500 |
2020/07/10 | 2,070 | 2,070 | 2,070 | 2,070 | 100 |
2020/07/09 | 2,114 | 2,114 | 2,072 | 2,077 | 800 |
2020/07/08 | 2,162 | 2,162 | 2,108 | 2,145 | 3,200 |
2020/07/06 | 2,099 | 2,099 | 2,099 | 2,099 | 300 |
2020/07/03 | 2,061 | 2,099 | 2,061 | 2,099 | 300 |
2020/07/02 | 2,148 | 2,148 | 2,066 | 2,066 | 300 |
2020/07/01 | 2,166 | 2,172 | 2,105 | 2,105 | 700 |
2020/06/30 | 2,100 | 2,144 | 2,100 | 2,116 | 600 |
2020/06/29 | 2,100 | 2,100 | 2,097 | 2,100 | 1,100 |
2020/06/26 | 2,066 | 2,088 | 2,066 | 2,084 | 1,400 |
2020/06/25 | 2,077 | 2,077 | 2,055 | 2,066 | 500 |
2020/06/24 | 2,120 | 2,120 | 2,078 | 2,082 | 1,000 |
2020/06/23 | 2,149 | 2,149 | 2,149 | 2,149 | 100 |
2020/06/22 | 2,171 | 2,171 | 2,171 | 2,171 | 300 |
2020/06/19 | 2,083 | 2,093 | 2,083 | 2,093 | 300 |
2020/06/18 | 2,170 | 2,170 | 2,115 | 2,120 | 1,400 |
2020/06/17 | 2,121 | 2,151 | 2,121 | 2,151 | 500 |
2020/06/16 | 2,083 | 2,174 | 2,083 | 2,125 | 2,100 |
2020/06/15 | 2,140 | 2,140 | 2,034 | 2,053 | 2,900 |
2020/06/12 | 1,949 | 2,039 | 1,949 | 2,039 | 2,200 |
2020/06/11 | 2,045 | 2,099 | 2,045 | 2,071 | 1,800 |
2020/06/10 | 2,069 | 2,075 | 2,041 | 2,041 | 1,500 |
2020/06/09 | 2,171 | 2,187 | 2,111 | 2,111 | 4,100 |
2020/06/08 | 2,228 | 2,242 | 2,166 | 2,166 | 3,400 |
2020/06/05 | 2,276 | 2,277 | 2,205 | 2,205 | 7,500 |
2020/06/04 | 2,299 | 2,299 | 2,224 | 2,277 | 4,800 |
2020/06/03 | 2,328 | 2,329 | 2,291 | 2,299 | 7,500 |
2020/06/02 | 2,353 | 2,375 | 2,328 | 2,328 | 9,000 |
2020/06/01 | 2,360 | 2,369 | 2,280 | 2,353 | 10,300 |
2020/05/29 | 2,358 | 2,370 | 2,307 | 2,360 | 7,200 |
2020/05/28 | 2,345 | 2,358 | 2,337 | 2,358 | 6,000 |
2020/05/27 | 2,277 | 2,309 | 2,277 | 2,295 | 5,100 |
2020/05/26 | 2,358 | 2,358 | 2,275 | 2,275 | 9,600 |
2020/05/25 | 2,298 | 2,332 | 2,297 | 2,325 | 6,600 |
2020/05/22 | 2,298 | 2,298 | 2,216 | 2,268 | 4,900 |
2020/05/21 | 2,260 | 2,299 | 2,247 | 2,292 | 7,100 |
2020/05/20 | 2,073 | 2,183 | 2,073 | 2,160 | 6,800 |
2020/05/19 | 2,068 | 2,073 | 2,021 | 2,073 | 3,400 |
2020/05/18 | 1,957 | 2,018 | 1,941 | 2,018 | 4,500 |
2020/05/15 | 1,970 | 1,971 | 1,912 | 1,957 | 6,300 |
2020/05/14 | 2,093 | 2,093 | 1,899 | 1,965 | 16,200 |
2020/05/13 | 2,100 | 2,147 | 2,090 | 2,115 | 6,200 |
2020/05/12 | 2,079 | 2,090 | 2,051 | 2,090 | 5,600 |
2020/05/11 | 2,067 | 2,078 | 2,030 | 2,040 | 10,800 |
2020/05/08 | 1,969 | 2,036 | 1,969 | 2,017 | 7,500 |
2020/05/07 | 1,899 | 1,975 | 1,899 | 1,969 | 10,500 |
2020/05/01 | 1,910 | 1,910 | 1,865 | 1,865 | 7,700 |
2020/04/30 | 1,867 | 1,940 | 1,867 | 1,920 | 5,900 |
2020/04/28 | 1,814 | 1,860 | 1,814 | 1,850 | 7,000 |
2020/04/27 | 1,785 | 1,828 | 1,750 | 1,810 | 8,800 |
2020/04/24 | 1,720 | 1,745 | 1,675 | 1,726 | 12,300 |
2020/04/23 | 1,637 | 1,705 | 1,637 | 1,698 | 4,300 |
2020/04/22 | 1,628 | 1,668 | 1,628 | 1,633 | 9,300 |
2020/04/21 | 1,702 | 1,702 | 1,628 | 1,628 | 8,100 |
2020/04/20 | 1,645 | 1,720 | 1,644 | 1,702 | 8,700 |
2020/04/17 | 1,617 | 1,628 | 1,611 | 1,619 | 3,800 |
2020/04/16 | 1,590 | 1,634 | 1,589 | 1,625 | 6,200 |
2020/04/15 | 1,555 | 1,599 | 1,555 | 1,589 | 4,000 |
2020/04/14 | 1,557 | 1,560 | 1,550 | 1,553 | 9,400 |
2020/04/13 | 1,613 | 1,613 | 1,550 | 1,555 | 10,800 |
2020/04/10 | 1,616 | 1,632 | 1,602 | 1,613 | 6,300 |
2020/04/09 | 1,627 | 1,634 | 1,611 | 1,615 | 7,500 |
2020/04/08 | 1,498 | 1,586 | 1,498 | 1,586 | 5,600 |
2020/04/07 | 1,471 | 1,518 | 1,471 | 1,490 | 2,700 |
2020/04/06 | 1,488 | 1,492 | 1,421 | 1,441 | 4,600 |
2020/04/03 | 1,529 | 1,567 | 1,511 | 1,511 | 3,500 |
2020/04/02 | 1,600 | 1,600 | 1,521 | 1,540 | 7,400 |
2020/04/01 | 1,420 | 1,643 | 1,403 | 1,460 | 13,400 |
2020/03/31 | 1,500 | 1,500 | 1,415 | 1,432 | 4,000 |
2020/03/30 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
2020/03/27 | 1,600 | 1,633 | 1,566 | 1,566 | 900 |
2020/03/26 | 1,590 | 1,590 | 1,500 | 1,500 | 3,000 |
2020/03/25 | 1,615 | 1,622 | 1,575 | 1,590 | 2,300 |
2020/03/24 | 1,620 | 1,620 | 1,540 | 1,557 | 1,200 |
2020/03/23 | 1,500 | 1,500 | 1,440 | 1,440 | 300 |
2020/03/19 | 1,387 | 1,478 | 1,387 | 1,436 | 2,600 |
2020/03/18 | 1,627 | 1,627 | 1,477 | 1,477 | 2,100 |
2020/03/17 | 1,442 | 1,549 | 1,384 | 1,477 | 7,400 |
2020/03/16 | 1,441 | 1,470 | 1,440 | 1,442 | 4,000 |
2020/03/13 | 1,404 | 1,488 | 1,404 | 1,432 | 8,300 |
2020/03/12 | 1,606 | 1,609 | 1,499 | 1,574 | 7,000 |
2020/03/11 | 1,650 | 1,785 | 1,609 | 1,631 | 5,800 |
2020/03/10 | 1,505 | 1,701 | 1,486 | 1,701 | 11,100 |
2020/03/09 | 1,600 | 1,628 | 1,548 | 1,620 | 4,300 |
2020/03/06 | 1,781 | 1,781 | 1,651 | 1,651 | 4,500 |
2020/03/05 | 1,740 | 1,815 | 1,740 | 1,781 | 5,300 |
2020/03/04 | 1,735 | 1,795 | 1,730 | 1,730 | 2,000 |
2020/03/03 | 1,851 | 1,866 | 1,794 | 1,794 | 1,600 |
2020/03/02 | 1,740 | 1,900 | 1,740 | 1,842 | 3,800 |
2020/02/28 | 1,801 | 1,830 | 1,771 | 1,780 | 8,200 |
2020/02/27 | 2,014 | 2,014 | 1,870 | 1,870 | 3,600 |
2020/02/26 | 2,006 | 2,007 | 1,980 | 2,006 | 3,400 |
2020/02/25 | 2,000 | 2,024 | 2,000 | 2,006 | 2,000 |
2020/02/21 | 2,065 | 2,086 | 2,051 | 2,080 | 2,000 |
2020/02/20 | 2,081 | 2,095 | 2,076 | 2,080 | 800 |
2020/02/19 | 2,049 | 2,085 | 2,043 | 2,080 | 800 |
2020/02/18 | 2,098 | 2,098 | 2,065 | 2,065 | 2,700 |
2020/02/17 | 2,084 | 2,098 | 2,065 | 2,098 | 5,500 |
2020/02/14 | 2,043 | 2,125 | 2,043 | 2,084 | 8,900 |
2020/02/13 | 2,261 | 2,261 | 2,193 | 2,193 | 3,800 |
2020/02/12 | 2,272 | 2,272 | 2,261 | 2,261 | 300 |
2020/02/10 | 2,273 | 2,288 | 2,239 | 2,272 | 600 |
2020/02/07 | 2,291 | 2,291 | 2,273 | 2,273 | 200 |
2020/02/06 | 2,238 | 2,288 | 2,238 | 2,261 | 500 |
2020/02/05 | 2,169 | 2,300 | 2,169 | 2,288 | 3,000 |
2020/02/04 | 2,198 | 2,198 | 2,169 | 2,169 | 400 |
2020/02/03 | 2,150 | 2,150 | 2,126 | 2,148 | 4,000 |
2020/01/31 | 2,076 | 2,186 | 2,076 | 2,180 | 3,000 |
2020/01/30 | 2,153 | 2,159 | 2,110 | 2,110 | 7,000 |
2020/01/29 | 2,221 | 2,241 | 2,104 | 2,187 | 14,300 |
2020/01/28 | 2,203 | 2,243 | 2,203 | 2,241 | 3,000 |
2020/01/27 | 2,301 | 2,301 | 2,250 | 2,253 | 2,500 |
2020/01/24 | 2,325 | 2,325 | 2,325 | 2,325 | 1,000 |
2020/01/23 | 2,316 | 2,369 | 2,316 | 2,325 | 3,700 |
2020/01/22 | 2,320 | 2,330 | 2,295 | 2,323 | 8,000 |
2020/01/21 | 2,336 | 2,359 | 2,336 | 2,351 | 1,900 |
2020/01/20 | 2,366 | 2,400 | 2,366 | 2,370 | 4,600 |
2020/01/17 | 2,324 | 2,345 | 2,322 | 2,332 | 1,200 |
2020/01/16 | 2,330 | 2,330 | 2,314 | 2,320 | 800 |
2020/01/15 | 2,330 | 2,342 | 2,330 | 2,330 | 3,200 |
2020/01/14 | 2,345 | 2,368 | 2,329 | 2,329 | 2,300 |
2020/01/10 | 2,398 | 2,402 | 2,329 | 2,340 | 10,900 |
2020/01/09 | 2,395 | 2,428 | 2,388 | 2,396 | 3,500 |
2020/01/08 | 2,392 | 2,423 | 2,385 | 2,395 | 2,500 |
2020/01/07 | 2,360 | 2,425 | 2,360 | 2,425 | 2,200 |
2020/01/06 | 2,340 | 2,359 | 2,325 | 2,359 | 1,400 |