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 |
|---|---|---|---|---|---|
| 2005/12/30 | 38,100 | 38,200 | 37,700 | 37,800 | 2,580 |
| 2005/12/29 | 38,400 | 38,500 | 38,050 | 38,050 | 2,790 |
| 2005/12/28 | 37,600 | 38,300 | 37,600 | 38,000 | 2,090 |
| 2005/12/27 | 37,800 | 38,000 | 37,600 | 37,750 | 3,580 |
| 2005/12/26 | 37,950 | 38,300 | 37,800 | 38,000 | 3,390 |
| 2005/12/22 | 37,550 | 37,900 | 37,550 | 37,800 | 2,250 |
| 2005/12/21 | 38,050 | 38,100 | 37,600 | 37,950 | 2,470 |
| 2005/12/20 | 38,050 | 38,100 | 37,750 | 37,950 | 5,940 |
| 2005/12/19 | 38,200 | 38,400 | 37,900 | 38,150 | 2,050 |
| 2005/12/16 | 38,700 | 38,700 | 38,000 | 38,200 | 4,120 |
| 2005/12/15 | 37,800 | 38,500 | 37,500 | 38,400 | 3,290 |
| 2005/12/14 | 37,600 | 37,850 | 37,450 | 37,450 | 1,680 |
| 2005/12/13 | 37,600 | 37,900 | 37,500 | 37,750 | 1,490 |
| 2005/12/12 | 37,950 | 37,950 | 37,550 | 37,600 | 2,290 |
| 2005/12/09 | 37,700 | 37,700 | 37,050 | 37,150 | 3,200 |
| 2005/12/08 | 37,750 | 37,850 | 37,350 | 37,600 | 1,550 |
| 2005/12/07 | 37,800 | 38,000 | 37,650 | 37,750 | 1,730 |
| 2005/12/06 | 38,250 | 38,350 | 37,750 | 37,750 | 2,800 |
| 2005/12/05 | 37,900 | 38,350 | 37,850 | 38,050 | 1,940 |
| 2005/12/02 | 38,450 | 38,450 | 37,900 | 37,900 | 1,250 |
| 2005/12/01 | 38,100 | 38,450 | 37,900 | 38,250 | 2,500 |
| 2005/11/30 | 38,150 | 38,500 | 38,000 | 38,100 | 2,050 |
| 2005/11/29 | 37,600 | 38,300 | 37,600 | 38,050 | 2,350 |
| 2005/11/28 | 37,700 | 37,900 | 37,600 | 37,600 | 1,820 |
| 2005/11/25 | 38,100 | 38,100 | 37,500 | 37,700 | 2,490 |
| 2005/11/24 | 38,550 | 38,550 | 37,800 | 38,000 | 2,900 |
| 2005/11/22 | 38,500 | 38,850 | 38,500 | 38,550 | 1,300 |
| 2005/11/21 | 39,200 | 39,200 | 38,550 | 38,600 | 1,250 |
| 2005/11/18 | 39,300 | 39,500 | 38,600 | 38,800 | 1,820 |
| 2005/11/17 | 39,350 | 39,600 | 39,250 | 39,300 | 2,110 |
| 2005/11/16 | 37,900 | 39,350 | 37,200 | 39,350 | 3,670 |
| 2005/11/15 | 38,600 | 39,050 | 38,100 | 38,150 | 2,400 |
| 2005/11/14 | 39,400 | 39,500 | 38,600 | 38,650 | 2,300 |
| 2005/11/11 | 39,350 | 39,650 | 39,050 | 39,350 | 1,640 |
| 2005/11/10 | 39,900 | 39,900 | 39,300 | 39,400 | 2,410 |
| 2005/11/09 | 39,900 | 40,300 | 39,850 | 39,950 | 1,290 |
| 2005/11/08 | 39,800 | 40,000 | 39,750 | 39,900 | 1,020 |
| 2005/11/07 | 40,400 | 40,550 | 39,650 | 39,800 | 1,290 |
| 2005/11/04 | 40,450 | 40,450 | 39,600 | 40,000 | 1,550 |
| 2005/11/02 | 40,600 | 41,500 | 40,350 | 40,500 | 780 |
| 2005/11/01 | 41,500 | 41,500 | 41,050 | 41,050 | 270 |
| 2005/10/31 | 41,400 | 41,500 | 41,000 | 41,300 | 650 |
| 2005/10/28 | 40,450 | 41,350 | 40,200 | 41,350 | 2,160 |
| 2005/10/27 | 40,550 | 40,900 | 40,400 | 40,600 | 880 |
| 2005/10/26 | 40,500 | 40,850 | 40,050 | 40,450 | 570 |
| 2005/10/25 | 40,500 | 40,550 | 39,750 | 40,550 | 960 |
| 2005/10/24 | 40,450 | 40,450 | 39,550 | 39,750 | 640 |
| 2005/10/21 | 41,050 | 41,050 | 39,900 | 40,400 | 1,130 |
| 2005/10/20 | 41,000 | 41,050 | 40,500 | 41,050 | 980 |
| 2005/10/19 | 40,050 | 40,800 | 39,850 | 40,800 | 1,810 |
| 2005/10/18 | 40,050 | 40,050 | 39,400 | 40,000 | 1,210 |
| 2005/10/17 | 39,850 | 40,550 | 39,700 | 40,000 | 930 |
| 2005/10/14 | 40,650 | 40,950 | 39,600 | 39,800 | 1,330 |
| 2005/10/13 | 40,800 | 41,150 | 40,500 | 41,000 | 510 |
| 2005/10/12 | 41,250 | 41,500 | 40,800 | 41,200 | 2,320 |
| 2005/10/11 | 41,000 | 41,450 | 40,750 | 41,200 | 1,310 |
| 2005/10/07 | 41,000 | 41,450 | 40,800 | 41,150 | 1,390 |
| 2005/10/06 | 40,900 | 41,250 | 40,800 | 41,000 | 3,060 |
| 2005/10/05 | 42,050 | 42,150 | 41,200 | 41,200 | 2,320 |
| 2005/10/04 | 41,900 | 42,450 | 41,850 | 42,000 | 4,180 |
| 2005/10/03 | 42,450 | 42,500 | 41,200 | 41,850 | 2,600 |
| 2005/09/30 | 42,000 | 42,200 | 41,000 | 42,200 | 12,100 |
| 2005/09/29 | 41,500 | 42,250 | 41,000 | 42,000 | 14,020 |
| 2005/09/28 | 41,000 | 41,500 | 40,900 | 41,500 | 5,470 |
| 2005/09/27 | 40,800 | 41,100 | 40,600 | 40,950 | 3,620 |
| 2005/09/26 | 41,400 | 41,400 | 40,800 | 41,000 | 3,700 |
| 2005/09/22 | 40,800 | 41,000 | 40,400 | 41,000 | 2,820 |
| 2005/09/21 | 41,500 | 41,500 | 40,950 | 41,200 | 3,020 |
| 2005/09/20 | 40,950 | 41,400 | 40,950 | 41,400 | 2,660 |
| 2005/09/16 | 40,900 | 40,950 | 40,750 | 40,900 | 3,860 |
| 2005/09/15 | 40,450 | 41,000 | 40,450 | 40,700 | 4,790 |
| 2005/09/14 | 39,750 | 40,500 | 39,750 | 40,400 | 3,470 |
| 2005/09/13 | 39,550 | 40,100 | 39,450 | 39,700 | 1,240 |
| 2005/09/12 | 39,350 | 39,450 | 39,200 | 39,400 | 1,820 |
| 2005/09/09 | 39,100 | 39,450 | 38,950 | 39,350 | 3,270 |
| 2005/09/08 | 39,550 | 39,600 | 39,000 | 39,000 | 2,020 |
| 2005/09/07 | 39,800 | 39,800 | 39,000 | 39,550 | 3,030 |
| 2005/09/06 | 40,500 | 40,550 | 39,500 | 39,550 | 2,120 |
| 2005/09/05 | 40,850 | 40,850 | 40,100 | 40,200 | 2,270 |
| 2005/09/02 | 41,350 | 41,350 | 40,800 | 40,800 | 1,730 |
| 2005/09/01 | 40,600 | 41,400 | 40,550 | 41,300 | 2,070 |
| 2005/08/31 | 41,050 | 41,350 | 40,950 | 41,000 | 4,840 |
| 2005/08/30 | 40,500 | 40,900 | 40,500 | 40,750 | 1,820 |
| 2005/08/29 | 40,200 | 40,200 | 40,000 | 40,100 | 850 |
| 2005/08/26 | 40,000 | 40,500 | 40,000 | 40,000 | 920 |
| 2005/08/25 | 40,300 | 40,450 | 40,000 | 40,000 | 2,090 |
| 2005/08/24 | 40,600 | 40,900 | 40,300 | 40,500 | 1,260 |
| 2005/08/23 | 41,450 | 41,900 | 41,000 | 41,200 | 6,960 |
| 2005/08/22 | 40,750 | 42,000 | 40,600 | 41,750 | 12,270 |
| 2005/08/19 | 38,500 | 39,600 | 38,500 | 39,550 | 6,300 |
| 2005/08/18 | 38,000 | 38,350 | 37,650 | 38,250 | 2,670 |
| 2005/08/17 | 38,000 | 38,000 | 37,600 | 37,650 | 1,090 |
| 2005/08/16 | 37,400 | 38,000 | 37,100 | 37,750 | 1,870 |
| 2005/08/15 | 37,500 | 37,600 | 37,200 | 37,450 | 650 |
| 2005/08/12 | 37,500 | 37,550 | 37,050 | 37,500 | 630 |
| 2005/08/11 | 37,950 | 38,000 | 37,350 | 37,600 | 810 |
| 2005/08/10 | 38,600 | 38,600 | 37,750 | 38,000 | 2,270 |
| 2005/08/09 | 36,800 | 37,400 | 36,800 | 37,400 | 1,190 |
| 2005/08/08 | 35,900 | 36,800 | 35,700 | 36,800 | 980 |
| 2005/08/05 | 36,050 | 36,450 | 35,900 | 36,000 | 1,220 |
| 2005/08/04 | 36,500 | 36,750 | 36,300 | 36,300 | 1,310 |
| 2005/08/03 | 36,100 | 36,800 | 35,700 | 36,800 | 3,930 |
| 2005/08/02 | 36,800 | 37,050 | 36,200 | 36,500 | 2,130 |
| 2005/08/01 | 36,800 | 37,000 | 36,800 | 36,950 | 1,240 |
| 2005/07/29 | 37,000 | 37,000 | 36,600 | 37,000 | 1,520 |
| 2005/07/28 | 36,750 | 37,100 | 36,650 | 36,800 | 2,260 |
| 2005/07/27 | 37,500 | 37,500 | 37,000 | 37,000 | 950 |
| 2005/07/26 | 37,950 | 38,000 | 37,650 | 37,850 | 2,420 |
| 2005/07/25 | 37,350 | 37,850 | 37,100 | 37,850 | 1,970 |
| 2005/07/22 | 37,000 | 37,500 | 36,950 | 37,350 | 1,430 |
| 2005/07/21 | 37,450 | 37,600 | 37,300 | 37,350 | 1,080 |
| 2005/07/20 | 37,700 | 37,750 | 37,550 | 37,600 | 830 |
| 2005/07/19 | 38,000 | 38,000 | 37,400 | 37,650 | 1,480 |
| 2005/07/15 | 37,300 | 38,350 | 37,250 | 38,050 | 3,090 |
| 2005/07/14 | 37,100 | 37,300 | 37,100 | 37,200 | 890 |
| 2005/07/13 | 36,850 | 37,250 | 36,800 | 37,200 | 1,430 |
| 2005/07/12 | 36,750 | 37,000 | 36,700 | 36,800 | 2,510 |
| 2005/07/11 | 37,200 | 37,200 | 36,800 | 36,850 | 1,510 |
| 2005/07/08 | 37,000 | 37,150 | 36,800 | 37,000 | 3,000 |
| 2005/07/07 | 37,000 | 37,200 | 37,000 | 37,150 | 560 |
| 2005/07/06 | 37,400 | 37,400 | 37,000 | 37,200 | 960 |
| 2005/07/05 | 37,000 | 37,250 | 36,900 | 37,200 | 1,780 |
| 2005/07/04 | 37,400 | 37,450 | 37,050 | 37,050 | 800 |
| 2005/07/01 | 37,650 | 37,700 | 37,250 | 37,250 | 800 |
| 2005/06/30 | 38,100 | 38,100 | 37,150 | 37,250 | 610 |
| 2005/06/29 | 38,200 | 38,250 | 37,800 | 38,100 | 1,920 |
| 2005/06/28 | 37,000 | 37,750 | 37,000 | 37,700 | 900 |
| 2005/06/27 | 37,000 | 37,000 | 36,500 | 36,900 | 1,980 |
| 2005/06/24 | 37,000 | 37,000 | 36,500 | 36,700 | 1,350 |
| 2005/06/23 | 37,250 | 37,400 | 37,000 | 37,000 | 810 |
| 2005/06/22 | 37,000 | 37,100 | 36,800 | 37,050 | 860 |
| 2005/06/21 | 37,250 | 37,250 | 37,000 | 37,000 | 1,340 |
| 2005/06/20 | 37,150 | 37,250 | 37,000 | 37,200 | 950 |
| 2005/06/17 | 38,000 | 38,000 | 37,050 | 37,400 | 920 |
| 2005/06/16 | 38,100 | 38,350 | 38,000 | 38,000 | 1,090 |
| 2005/06/15 | 38,000 | 38,400 | 38,000 | 38,350 | 690 |
| 2005/06/14 | 39,000 | 39,100 | 38,000 | 38,000 | 1,830 |
| 2005/06/13 | 37,700 | 38,600 | 37,450 | 38,300 | 3,570 |
| 2005/06/10 | 37,500 | 37,500 | 37,000 | 37,450 | 1,830 |
| 2005/06/09 | 36,500 | 37,350 | 36,100 | 37,350 | 3,720 |
| 2005/06/08 | 36,000 | 36,200 | 35,900 | 36,100 | 2,580 |
| 2005/06/07 | 35,900 | 36,000 | 35,300 | 35,800 | 3,800 |
| 2005/06/06 | 35,300 | 35,350 | 34,900 | 35,300 | 1,940 |
| 2005/06/03 | 35,000 | 35,300 | 34,550 | 35,300 | 1,520 |
| 2005/06/02 | 35,400 | 35,400 | 34,700 | 35,000 | 1,350 |
| 2005/06/01 | 35,000 | 35,150 | 34,800 | 35,000 | 1,170 |
| 2005/05/31 | 35,200 | 35,200 | 34,800 | 35,000 | 1,210 |
| 2005/05/30 | 35,450 | 35,450 | 34,600 | 34,800 | 1,260 |
| 2005/05/27 | 35,000 | 35,300 | 34,500 | 35,050 | 960 |
| 2005/05/26 | 35,350 | 35,750 | 34,000 | 34,300 | 3,790 |
| 2005/05/25 | 37,450 | 37,600 | 36,000 | 36,050 | 1,010 |
| 2005/05/24 | 37,200 | 37,700 | 36,700 | 37,450 | 1,710 |
| 2005/05/23 | 37,700 | 37,750 | 37,050 | 37,250 | 990 |
| 2005/05/20 | 37,000 | 37,200 | 36,400 | 37,150 | 1,510 |
| 2005/05/19 | 35,200 | 36,400 | 35,200 | 36,200 | 2,220 |
| 2005/05/18 | 35,200 | 35,400 | 34,500 | 35,000 | 1,750 |
| 2005/05/17 | 37,100 | 37,500 | 34,300 | 34,450 | 3,290 |
| 2005/05/16 | 38,000 | 38,400 | 37,100 | 37,100 | 1,410 |
| 2005/05/13 | 37,300 | 37,900 | 37,000 | 37,800 | 1,930 |
| 2005/05/12 | 38,550 | 38,900 | 37,550 | 37,600 | 2,130 |
| 2005/05/11 | 39,100 | 39,700 | 38,250 | 38,400 | 2,430 |
| 2005/05/10 | 39,350 | 39,500 | 39,050 | 39,050 | 1,320 |
| 2005/05/09 | 40,000 | 40,100 | 39,550 | 39,700 | 910 |
| 2005/05/06 | 40,300 | 40,500 | 40,000 | 40,000 | 1,000 |
| 2005/05/02 | 40,300 | 40,500 | 40,000 | 40,200 | 700 |
| 2005/04/28 | 39,100 | 40,300 | 38,800 | 40,150 | 1,560 |
| 2005/04/27 | 38,950 | 39,500 | 38,550 | 39,500 | 1,150 |
| 2005/04/26 | 39,000 | 39,000 | 38,500 | 38,500 | 850 |
| 2005/04/25 | 40,050 | 40,050 | 39,050 | 39,100 | 650 |
| 2005/04/22 | 39,500 | 39,950 | 39,100 | 39,100 | 900 |
| 2005/04/21 | 39,500 | 39,500 | 38,500 | 38,850 | 960 |
| 2005/04/20 | 39,750 | 40,000 | 39,500 | 39,500 | 670 |
| 2005/04/19 | 38,000 | 39,850 | 38,000 | 39,450 | 1,040 |
| 2005/04/18 | 37,350 | 38,400 | 37,000 | 38,300 | 2,470 |
| 2005/04/15 | 40,000 | 40,000 | 39,600 | 39,750 | 1,130 |
| 2005/04/14 | 40,350 | 40,450 | 39,950 | 40,050 | 1,300 |
| 2005/04/13 | 40,900 | 40,900 | 40,450 | 40,500 | 940 |
| 2005/04/12 | 40,800 | 41,300 | 40,400 | 40,500 | 1,060 |
| 2005/04/11 | 41,000 | 41,200 | 40,800 | 40,800 | 660 |
| 2005/04/08 | 40,950 | 41,100 | 40,500 | 40,800 | 720 |
| 2005/04/07 | 40,800 | 40,800 | 40,300 | 40,500 | 530 |
| 2005/04/06 | 40,600 | 40,750 | 40,400 | 40,400 | 860 |
| 2005/04/05 | 40,950 | 41,000 | 40,350 | 40,550 | 960 |
| 2005/04/04 | 40,950 | 41,000 | 40,300 | 40,850 | 700 |
| 2005/04/01 | 40,500 | 40,800 | 40,100 | 40,800 | 1,080 |
| 2005/03/31 | 40,950 | 41,000 | 40,600 | 41,000 | 840 |
| 2005/03/30 | 40,900 | 41,150 | 40,600 | 40,700 | 590 |
| 2005/03/29 | 42,000 | 42,000 | 40,900 | 40,900 | 860 |
| 2005/03/28 | 41,500 | 42,250 | 41,300 | 41,600 | 490 |
| 2005/03/25 | 42,600 | 42,800 | 41,600 | 41,800 | 1,910 |
| 2005/03/24 | 42,000 | 42,400 | 41,600 | 42,300 | 2,330 |
| 2005/03/23 | 40,850 | 41,450 | 40,700 | 41,150 | 1,390 |
| 2005/03/22 | 40,600 | 40,850 | 40,500 | 40,600 | 1,260 |
| 2005/03/18 | 40,500 | 40,700 | 40,500 | 40,600 | 1,500 |
| 2005/03/17 | 40,700 | 41,000 | 40,400 | 40,700 | 1,700 |
| 2005/03/16 | 41,500 | 41,500 | 39,900 | 40,900 | 2,020 |
| 2005/03/15 | 41,750 | 41,850 | 41,550 | 41,600 | 1,310 |
| 2005/03/14 | 42,100 | 42,300 | 41,700 | 41,900 | 1,450 |
| 2005/03/11 | 42,100 | 42,300 | 41,800 | 42,300 | 1,140 |
| 2005/03/10 | 42,300 | 42,400 | 42,000 | 42,150 | 760 |
| 2005/03/09 | 41,600 | 42,300 | 41,600 | 42,300 | 910 |
| 2005/03/08 | 41,650 | 42,150 | 41,600 | 41,600 | 1,590 |
| 2005/03/07 | 42,300 | 42,400 | 41,800 | 41,800 | 2,490 |
| 2005/03/04 | 42,700 | 42,700 | 42,150 | 42,350 | 1,390 |
| 2005/03/03 | 43,000 | 43,000 | 42,500 | 43,000 | 980 |
| 2005/03/02 | 42,850 | 43,200 | 42,850 | 43,150 | 1,010 |
| 2005/03/01 | 42,800 | 43,000 | 42,700 | 42,950 | 1,090 |
| 2005/02/28 | 43,400 | 43,500 | 42,800 | 42,850 | 1,220 |
| 2005/02/25 | 43,150 | 43,850 | 43,000 | 43,200 | 1,690 |
| 2005/02/24 | 42,900 | 43,550 | 42,600 | 43,550 | 3,020 |
| 2005/02/23 | 41,850 | 42,950 | 41,850 | 42,700 | 1,930 |
| 2005/02/22 | 41,300 | 42,000 | 41,300 | 41,850 | 1,460 |
| 2005/02/21 | 42,300 | 42,500 | 41,000 | 41,700 | 1,780 |
| 2005/02/18 | 42,100 | 42,600 | 41,800 | 42,300 | 1,740 |
| 2005/02/17 | 42,750 | 42,750 | 42,150 | 42,250 | 990 |
| 2005/02/16 | 42,850 | 43,100 | 42,700 | 42,850 | 1,960 |
| 2005/02/15 | 42,100 | 43,200 | 42,100 | 42,200 | 2,530 |
| 2005/02/14 | 42,700 | 42,950 | 42,000 | 42,350 | 2,970 |
| 2005/02/10 | 41,500 | 43,650 | 41,500 | 43,500 | 9,230 |
| 2005/02/09 | 45,650 | 45,650 | 45,100 | 45,100 | 2,120 |
| 2005/02/08 | 46,300 | 46,300 | 45,400 | 45,650 | 2,970 |
| 2005/02/07 | 47,000 | 47,600 | 46,600 | 46,600 | 3,940 |
| 2005/02/04 | 47,250 | 47,250 | 46,000 | 46,700 | 4,280 |
| 2005/02/03 | 46,650 | 47,600 | 46,600 | 47,250 | 13,700 |
| 2005/02/02 | 45,800 | 45,850 | 45,150 | 45,850 | 7,140 |
| 2005/02/01 | 45,500 | 46,000 | 45,150 | 45,500 | 9,360 |
| 2005/01/31 | 44,350 | 45,000 | 44,150 | 44,900 | 8,590 |
| 2005/01/28 | 43,100 | 43,800 | 43,000 | 43,650 | 4,960 |
| 2005/01/27 | 44,400 | 44,400 | 43,200 | 43,400 | 4,570 |
| 2005/01/26 | 45,000 | 45,400 | 44,250 | 44,550 | 11,610 |
| 2005/01/25 | 44,500 | 44,800 | 43,700 | 44,600 | 7,370 |
| 2005/01/24 | 43,600 | 44,400 | 43,200 | 43,700 | 6,740 |
| 2005/01/21 | 42,500 | 43,000 | 42,400 | 42,900 | 6,450 |
| 2005/01/20 | 43,400 | 43,400 | 42,500 | 42,950 | 5,620 |
| 2005/01/19 | 45,000 | 45,100 | 43,200 | 43,850 | 7,910 |
| 2005/01/18 | 43,600 | 44,900 | 43,500 | 44,500 | 11,790 |
| 2005/01/17 | 42,000 | 43,250 | 41,800 | 43,200 | 7,890 |
| 2005/01/14 | 40,050 | 41,850 | 39,600 | 41,500 | 7,050 |
| 2005/01/13 | 39,650 | 41,750 | 39,600 | 40,550 | 13,540 |
| 2005/01/12 | 40,550 | 40,700 | 39,150 | 39,250 | 8,150 |
| 2005/01/11 | 42,100 | 42,100 | 40,950 | 40,950 | 6,410 |
| 2005/01/07 | 43,500 | 43,500 | 41,900 | 42,050 | 3,650 |
| 2005/01/06 | 41,850 | 44,200 | 41,400 | 43,500 | 5,360 |
| 2005/01/05 | 41,600 | 41,750 | 41,300 | 41,450 | 2,000 |
| 2005/01/04 | 41,450 | 41,900 | 41,200 | 41,500 | 1,250 |