シミックホールディングス(2309)の株価時系列情報
シミックホールディングス(2309)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 |
|---|---|---|---|---|---|
| 2004/12/30 | 41,850 | 41,850 | 40,700 | 41,050 | 2,080 |
| 2004/12/29 | 40,450 | 42,100 | 39,050 | 41,800 | 5,290 |
| 2004/12/28 | 37,100 | 38,450 | 37,100 | 38,450 | 2,820 |
| 2004/12/27 | 37,050 | 37,050 | 36,500 | 36,900 | 3,390 |
| 2004/12/24 | 36,250 | 36,700 | 36,200 | 36,250 | 4,990 |
| 2004/12/22 | 36,050 | 36,750 | 35,600 | 36,200 | 3,770 |
| 2004/12/21 | 37,200 | 37,400 | 36,050 | 36,150 | 3,720 |
| 2004/12/20 | 37,600 | 37,600 | 37,000 | 37,200 | 1,570 |
| 2004/12/17 | 38,200 | 38,800 | 37,650 | 38,000 | 2,790 |
| 2004/12/16 | 37,600 | 38,350 | 37,400 | 38,300 | 1,720 |
| 2004/12/15 | 37,250 | 37,500 | 37,100 | 37,200 | 1,260 |
| 2004/12/14 | 37,250 | 38,000 | 36,900 | 37,250 | 2,080 |
| 2004/12/13 | 39,600 | 39,800 | 38,000 | 38,050 | 2,220 |
| 2004/12/10 | 39,200 | 39,500 | 39,050 | 39,200 | 770 |
| 2004/12/09 | 39,550 | 39,900 | 39,200 | 39,200 | 1,070 |
| 2004/12/08 | 40,000 | 40,000 | 39,200 | 39,500 | 1,660 |
| 2004/12/07 | 40,000 | 40,550 | 39,800 | 40,000 | 2,600 |
| 2004/12/06 | 41,500 | 41,500 | 40,200 | 40,200 | 1,600 |
| 2004/12/03 | 41,600 | 41,600 | 40,800 | 41,500 | 1,140 |
| 2004/12/02 | 42,600 | 42,600 | 41,600 | 41,700 | 410 |
| 2004/12/01 | 43,000 | 43,000 | 42,000 | 42,100 | 550 |
| 2004/11/30 | 43,300 | 43,300 | 42,900 | 43,200 | 1,270 |
| 2004/11/29 | 42,600 | 42,950 | 42,500 | 42,500 | 590 |
| 2004/11/26 | 42,050 | 42,800 | 41,650 | 42,200 | 460 |
| 2004/11/25 | 42,800 | 42,800 | 41,200 | 41,900 | 1,120 |
| 2004/11/24 | 41,600 | 42,600 | 41,600 | 42,000 | 960 |
| 2004/11/22 | 42,600 | 42,600 | 41,200 | 41,600 | 1,920 |
| 2004/11/19 | 43,650 | 43,650 | 42,100 | 42,700 | 900 |
| 2004/11/18 | 44,150 | 44,500 | 43,800 | 43,800 | 1,040 |
| 2004/11/17 | 46,000 | 46,000 | 43,800 | 43,850 | 1,910 |
| 2004/11/16 | 47,000 | 47,000 | 46,300 | 46,400 | 540 |
| 2004/11/15 | 47,350 | 47,800 | 46,600 | 47,500 | 1,120 |
| 2004/11/12 | 47,950 | 47,950 | 46,100 | 47,300 | 2,460 |
| 2004/11/11 | 47,000 | 48,400 | 47,000 | 47,650 | 1,650 |
| 2004/11/10 | 46,000 | 46,650 | 44,100 | 46,650 | 1,370 |
| 2004/11/09 | 46,000 | 46,700 | 46,000 | 46,000 | 1,060 |
| 2004/11/08 | 46,000 | 47,000 | 45,100 | 46,700 | 2,360 |
| 2004/11/05 | 43,500 | 44,400 | 43,200 | 44,000 | 1,130 |
| 2004/11/04 | 41,900 | 43,300 | 41,800 | 42,700 | 1,580 |
| 2004/11/02 | 40,000 | 42,000 | 38,950 | 41,100 | 1,720 |
| 2004/11/01 | 42,900 | 43,100 | 41,200 | 41,200 | 1,660 |
| 2004/10/29 | 43,600 | 43,800 | 43,300 | 43,700 | 900 |
| 2004/10/28 | 43,150 | 43,600 | 42,700 | 43,200 | 1,350 |
| 2004/10/27 | 43,100 | 43,600 | 43,000 | 43,000 | 780 |
| 2004/10/26 | 43,800 | 43,800 | 42,900 | 43,000 | 930 |
| 2004/10/25 | 43,550 | 43,550 | 42,700 | 43,300 | 770 |
| 2004/10/22 | 43,350 | 44,000 | 43,100 | 43,250 | 2,060 |
| 2004/10/21 | 44,900 | 45,000 | 43,250 | 43,500 | 1,680 |
| 2004/10/20 | 45,700 | 45,700 | 43,700 | 44,200 | 2,570 |
| 2004/10/19 | 46,850 | 46,850 | 44,500 | 45,600 | 2,010 |
| 2004/10/18 | 46,300 | 47,200 | 46,100 | 46,800 | 2,560 |
| 2004/10/15 | 43,000 | 45,500 | 42,600 | 45,500 | 1,510 |
| 2004/10/14 | 44,900 | 45,000 | 43,800 | 44,500 | 1,180 |
| 2004/10/13 | 43,900 | 46,600 | 43,800 | 45,300 | 2,030 |
| 2004/10/12 | 45,000 | 45,400 | 44,200 | 44,700 | 1,160 |
| 2004/10/08 | 46,900 | 47,200 | 46,100 | 46,100 | 860 |
| 2004/10/07 | 48,250 | 48,400 | 47,700 | 47,700 | 510 |
| 2004/10/06 | 47,950 | 48,500 | 47,800 | 48,150 | 1,170 |
| 2004/10/05 | 49,200 | 49,200 | 47,750 | 48,050 | 1,250 |
| 2004/10/04 | 50,000 | 50,500 | 48,500 | 49,200 | 1,080 |
| 2004/10/01 | 50,200 | 50,400 | 48,800 | 49,100 | 1,850 |
| 2004/09/30 | 50,400 | 51,200 | 50,000 | 50,100 | 1,030 |
| 2004/09/29 | 52,200 | 52,400 | 49,500 | 50,000 | 4,690 |
| 2004/09/28 | 48,150 | 51,200 | 48,150 | 51,100 | 7,390 |
| 2004/09/27 | 46,800 | 47,750 | 45,700 | 47,750 | 1,620 |
| 2004/09/24 | 43,800 | 46,200 | 42,500 | 45,200 | 3,010 |
| 2004/09/22 | 44,450 | 45,850 | 42,100 | 43,500 | 4,150 |
| 2004/09/21 | 48,500 | 48,500 | 45,250 | 45,250 | 3,560 |
| 2004/09/17 | 49,200 | 51,500 | 49,000 | 49,250 | 4,070 |
| 2004/09/16 | 50,300 | 50,300 | 48,800 | 49,150 | 3,110 |
| 2004/09/15 | 50,500 | 51,000 | 49,500 | 50,300 | 4,960 |
| 2004/09/14 | 52,900 | 53,100 | 51,800 | 52,000 | 2,900 |
| 2004/09/13 | 53,900 | 54,300 | 53,500 | 53,600 | 1,460 |
| 2004/09/10 | 54,100 | 54,800 | 53,000 | 54,000 | 3,480 |
| 2004/09/09 | 55,000 | 56,000 | 54,300 | 54,300 | 2,770 |
| 2004/09/08 | 55,800 | 56,000 | 54,700 | 55,000 | 3,410 |
| 2004/09/07 | 56,500 | 56,600 | 56,000 | 56,000 | 1,880 |
| 2004/09/06 | 57,900 | 57,900 | 56,000 | 56,800 | 2,220 |
| 2004/09/03 | 58,800 | 58,800 | 57,100 | 57,400 | 2,370 |
| 2004/09/02 | 57,600 | 58,700 | 57,000 | 58,300 | 4,060 |
| 2004/09/01 | 58,000 | 58,400 | 57,100 | 57,500 | 1,890 |
| 2004/08/31 | 58,500 | 59,000 | 57,600 | 57,900 | 1,440 |
| 2004/08/30 | 59,500 | 59,600 | 58,000 | 58,300 | 1,130 |
| 2004/08/27 | 56,900 | 59,300 | 56,900 | 59,300 | 1,700 |
| 2004/08/26 | 57,800 | 58,300 | 57,000 | 57,800 | 840 |
| 2004/08/25 | 58,300 | 58,400 | 57,000 | 57,000 | 1,300 |
| 2004/08/24 | 59,600 | 59,600 | 57,500 | 57,800 | 1,100 |
| 2004/08/23 | 59,900 | 60,200 | 59,100 | 59,700 | 1,950 |
| 2004/08/20 | 56,200 | 59,000 | 56,200 | 58,500 | 2,950 |
| 2004/08/19 | 55,500 | 56,500 | 55,500 | 56,200 | 1,310 |
| 2004/08/18 | 56,400 | 56,400 | 54,600 | 55,200 | 1,700 |
| 2004/08/17 | 55,800 | 56,700 | 55,800 | 55,900 | 2,130 |
| 2004/08/16 | 57,000 | 57,000 | 55,100 | 55,300 | 3,100 |
| 2004/08/13 | 58,000 | 58,000 | 56,700 | 57,500 | 3,250 |
| 2004/08/12 | 58,500 | 59,700 | 58,400 | 58,800 | 2,020 |
| 2004/08/11 | 62,000 | 62,900 | 59,000 | 59,000 | 7,540 |
| 2004/08/10 | 62,200 | 64,000 | 61,500 | 63,300 | 7,070 |
| 2004/08/09 | 59,000 | 62,400 | 58,000 | 62,000 | 3,190 |
| 2004/08/06 | 56,500 | 60,800 | 56,400 | 60,700 | 4,640 |
| 2004/08/05 | 56,600 | 61,100 | 54,000 | 58,800 | 7,270 |
| 2004/08/04 | 56,800 | 58,600 | 54,800 | 56,100 | 11,730 |
| 2004/08/03 | 64,300 | 64,300 | 59,800 | 59,800 | 5,670 |
| 2004/08/02 | 62,100 | 64,900 | 60,800 | 64,800 | 3,580 |
| 2004/07/30 | 62,600 | 63,500 | 61,500 | 61,900 | 4,330 |
| 2004/07/29 | 67,100 | 67,300 | 61,600 | 62,100 | 7,060 |
| 2004/07/28 | 68,700 | 68,700 | 65,300 | 66,600 | 5,920 |
| 2004/07/27 | 70,500 | 72,400 | 65,000 | 65,200 | 9,100 |
| 2004/07/26 | 74,200 | 74,900 | 71,500 | 71,500 | 8,050 |
| 2004/07/23 | 80,000 | 80,700 | 76,500 | 77,200 | 15,680 |
| 2004/07/22 | 78,000 | 81,800 | 76,500 | 77,600 | 47,900 |
| 2004/07/21 | 73,500 | 80,800 | 73,000 | 79,100 | 59,850 |
| 2004/07/20 | 72,000 | 75,800 | 71,500 | 72,500 | 10,540 |
| 2004/07/16 | 72,200 | 74,800 | 69,100 | 74,500 | 10,600 |
| 2004/07/15 | 74,600 | 75,200 | 68,800 | 71,800 | 11,090 |
| 2004/07/14 | 76,800 | 77,900 | 71,200 | 71,600 | 19,710 |
| 2004/07/13 | 72,200 | 79,700 | 69,000 | 78,200 | 57,030 |
| 2004/07/12 | 66,800 | 70,800 | 66,100 | 70,800 | 29,670 |
| 2004/07/09 | 64,000 | 66,800 | 63,800 | 65,800 | 7,780 |
| 2004/07/08 | 64,500 | 66,500 | 63,800 | 64,100 | 6,490 |
| 2004/07/07 | 63,000 | 64,400 | 61,800 | 63,000 | 5,680 |
| 2004/07/06 | 65,000 | 68,200 | 63,000 | 64,300 | 19,950 |
| 2004/07/05 | 67,100 | 67,300 | 64,000 | 64,500 | 10,830 |
| 2004/07/02 | 63,500 | 67,000 | 61,200 | 66,600 | 22,140 |
| 2004/07/01 | 58,600 | 63,600 | 58,600 | 63,600 | 26,290 |
| 2004/06/30 | 58,000 | 58,600 | 57,600 | 58,600 | 3,840 |
| 2004/06/29 | 58,600 | 59,000 | 58,300 | 58,300 | 2,720 |
| 2004/06/28 | 59,000 | 59,900 | 58,000 | 58,300 | 2,720 |
| 2004/06/25 | 57,200 | 58,900 | 56,300 | 58,500 | 3,150 |
| 2004/06/24 | 56,900 | 57,000 | 56,200 | 56,200 | 2,120 |
| 2004/06/23 | 57,500 | 57,600 | 56,400 | 56,400 | 2,610 |
| 2004/06/22 | 59,000 | 59,100 | 57,600 | 57,700 | 3,760 |
| 2004/06/21 | 60,100 | 61,300 | 58,600 | 59,200 | 6,130 |
| 2004/06/18 | 60,000 | 60,700 | 58,200 | 60,000 | 24,230 |