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 |
|---|---|---|---|---|---|
| 2006/12/29 | 28,730 | 28,870 | 28,250 | 28,560 | 510 |
| 2006/12/28 | 28,170 | 28,550 | 28,150 | 28,430 | 430 |
| 2006/12/27 | 28,140 | 28,360 | 28,020 | 28,110 | 730 |
| 2006/12/26 | 28,510 | 28,730 | 27,900 | 28,200 | 1,740 |
| 2006/12/25 | 28,780 | 28,900 | 28,780 | 28,790 | 2,970 |
| 2006/12/22 | 28,500 | 28,800 | 28,500 | 28,790 | 840 |
| 2006/12/21 | 28,900 | 29,050 | 28,610 | 29,050 | 1,480 |
| 2006/12/20 | 29,320 | 29,320 | 29,040 | 29,110 | 860 |
| 2006/12/19 | 29,520 | 29,640 | 29,030 | 29,240 | 980 |
| 2006/12/18 | 30,000 | 30,100 | 29,690 | 29,690 | 1,270 |
| 2006/12/15 | 30,100 | 30,200 | 29,900 | 29,950 | 740 |
| 2006/12/14 | 30,000 | 30,200 | 29,710 | 30,050 | 1,490 |
| 2006/12/13 | 29,950 | 30,000 | 29,700 | 29,980 | 520 |
| 2006/12/12 | 29,890 | 29,990 | 29,800 | 29,950 | 1,240 |
| 2006/12/11 | 30,100 | 30,300 | 29,800 | 29,940 | 1,170 |
| 2006/12/08 | 29,720 | 30,100 | 29,720 | 29,870 | 800 |
| 2006/12/07 | 29,790 | 30,100 | 29,790 | 29,900 | 800 |
| 2006/12/06 | 29,660 | 30,150 | 29,510 | 29,640 | 1,340 |
| 2006/12/05 | 29,700 | 29,740 | 29,360 | 29,370 | 830 |
| 2006/12/04 | 28,540 | 29,290 | 28,400 | 29,100 | 1,930 |
| 2006/12/01 | 28,300 | 28,800 | 28,290 | 28,320 | 650 |
| 2006/11/30 | 28,200 | 28,210 | 28,030 | 28,180 | 410 |
| 2006/11/29 | 28,190 | 28,190 | 27,800 | 28,000 | 450 |
| 2006/11/28 | 27,990 | 28,150 | 27,200 | 28,000 | 620 |
| 2006/11/27 | 28,400 | 28,400 | 27,800 | 28,190 | 540 |
| 2006/11/24 | 28,200 | 28,200 | 27,400 | 27,630 | 450 |
| 2006/11/22 | 27,000 | 27,900 | 27,000 | 27,900 | 710 |
| 2006/11/21 | 27,500 | 27,500 | 27,010 | 27,200 | 760 |
| 2006/11/20 | 28,570 | 28,570 | 27,610 | 27,610 | 410 |
| 2006/11/17 | 28,530 | 28,550 | 27,900 | 28,390 | 340 |
| 2006/11/16 | 28,700 | 29,000 | 28,510 | 28,540 | 550 |
| 2006/11/15 | 29,200 | 29,200 | 28,810 | 28,840 | 310 |
| 2006/11/14 | 28,910 | 29,330 | 28,840 | 28,840 | 460 |
| 2006/11/13 | 28,990 | 28,990 | 27,800 | 28,660 | 610 |
| 2006/11/10 | 29,050 | 29,100 | 28,660 | 29,050 | 840 |
| 2006/11/09 | 29,080 | 29,490 | 29,080 | 29,200 | 470 |
| 2006/11/08 | 29,510 | 29,510 | 29,040 | 29,040 | 740 |
| 2006/11/07 | 29,990 | 29,990 | 29,500 | 29,500 | 490 |
| 2006/11/06 | 30,000 | 30,000 | 29,600 | 29,960 | 470 |
| 2006/11/02 | 30,100 | 30,150 | 30,000 | 30,150 | 400 |
| 2006/11/01 | 30,200 | 30,550 | 30,100 | 30,400 | 320 |
| 2006/10/31 | 30,900 | 30,900 | 30,400 | 30,600 | 610 |
| 2006/10/30 | 30,300 | 30,600 | 30,000 | 30,200 | 1,090 |
| 2006/10/27 | 31,150 | 31,150 | 30,450 | 30,800 | 920 |
| 2006/10/26 | 30,550 | 30,700 | 30,300 | 30,350 | 500 |
| 2006/10/25 | 31,250 | 31,250 | 30,200 | 30,650 | 860 |
| 2006/10/24 | 30,200 | 30,600 | 30,050 | 30,150 | 690 |
| 2006/10/23 | 30,000 | 30,250 | 29,810 | 30,100 | 420 |
| 2006/10/20 | 30,200 | 30,600 | 30,000 | 30,200 | 690 |
| 2006/10/19 | 31,000 | 31,100 | 30,350 | 30,600 | 740 |
| 2006/10/18 | 30,800 | 30,900 | 30,300 | 30,800 | 560 |
| 2006/10/17 | 30,350 | 30,650 | 30,150 | 30,400 | 540 |
| 2006/10/16 | 30,000 | 30,350 | 29,510 | 30,100 | 640 |
| 2006/10/13 | 29,550 | 30,000 | 29,030 | 29,650 | 580 |
| 2006/10/12 | 29,000 | 29,490 | 28,990 | 29,250 | 1,280 |
| 2006/10/11 | 30,000 | 30,250 | 29,040 | 29,040 | 830 |
| 2006/10/10 | 30,500 | 30,600 | 30,300 | 30,500 | 330 |
| 2006/10/06 | 30,700 | 30,750 | 30,450 | 30,550 | 420 |
| 2006/10/05 | 30,850 | 31,000 | 30,700 | 30,750 | 1,290 |
| 2006/10/04 | 31,950 | 32,200 | 31,600 | 31,600 | 540 |
| 2006/10/03 | 32,050 | 32,050 | 31,800 | 31,900 | 250 |
| 2006/10/02 | 31,550 | 32,350 | 31,550 | 31,750 | 240 |
| 2006/09/29 | 31,800 | 31,800 | 31,000 | 31,500 | 580 |
| 2006/09/28 | 31,100 | 31,100 | 30,000 | 30,700 | 840 |
| 2006/09/27 | 30,200 | 31,050 | 30,200 | 30,400 | 380 |
| 2006/09/26 | 30,250 | 30,750 | 30,200 | 30,200 | 390 |
| 2006/09/25 | 30,850 | 30,950 | 30,000 | 30,200 | 600 |
| 2006/09/22 | 31,500 | 31,500 | 30,550 | 30,650 | 860 |
| 2006/09/21 | 32,500 | 32,500 | 30,900 | 31,450 | 1,090 |
| 2006/09/20 | 32,600 | 32,950 | 32,150 | 32,400 | 440 |
| 2006/09/19 | 32,450 | 33,000 | 32,200 | 32,500 | 320 |
| 2006/09/15 | 32,500 | 32,900 | 31,950 | 32,050 | 510 |
| 2006/09/14 | 33,200 | 33,200 | 32,100 | 32,350 | 670 |
| 2006/09/13 | 33,200 | 33,750 | 33,200 | 33,200 | 610 |
| 2006/09/12 | 33,850 | 33,900 | 33,050 | 33,500 | 1,220 |
| 2006/09/11 | 33,900 | 33,900 | 33,450 | 33,450 | 300 |
| 2006/09/08 | 32,900 | 33,900 | 32,900 | 33,900 | 800 |
| 2006/09/07 | 33,550 | 33,850 | 33,450 | 33,700 | 670 |
| 2006/09/06 | 34,050 | 34,050 | 33,700 | 33,850 | 300 |
| 2006/09/05 | 34,250 | 34,300 | 33,600 | 33,900 | 750 |
| 2006/09/04 | 33,850 | 34,400 | 33,850 | 34,300 | 710 |
| 2006/09/01 | 33,800 | 34,200 | 33,600 | 33,900 | 700 |
| 2006/08/31 | 33,200 | 34,200 | 32,850 | 34,200 | 1,370 |
| 2006/08/30 | 33,200 | 33,200 | 32,800 | 32,900 | 700 |
| 2006/08/29 | 32,400 | 33,200 | 32,400 | 32,900 | 590 |
| 2006/08/28 | 33,300 | 33,350 | 32,350 | 32,350 | 1,760 |
| 2006/08/25 | 33,800 | 33,900 | 33,500 | 33,500 | 1,190 |
| 2006/08/24 | 34,100 | 34,300 | 33,250 | 33,400 | 2,080 |
| 2006/08/23 | 35,050 | 35,250 | 33,650 | 34,500 | 2,830 |
| 2006/08/22 | 36,800 | 36,800 | 34,900 | 35,050 | 7,670 |
| 2006/08/21 | 32,500 | 33,850 | 32,450 | 33,600 | 3,240 |
| 2006/08/18 | 31,750 | 31,850 | 31,500 | 31,850 | 1,280 |
| 2006/08/17 | 31,700 | 31,900 | 31,400 | 31,550 | 360 |
| 2006/08/16 | 31,700 | 31,750 | 31,200 | 31,650 | 610 |
| 2006/08/15 | 31,350 | 31,350 | 30,900 | 31,300 | 900 |
| 2006/08/14 | 31,000 | 31,000 | 30,500 | 31,000 | 970 |
| 2006/08/11 | 30,150 | 30,950 | 30,150 | 30,550 | 660 |
| 2006/08/10 | 29,140 | 31,750 | 28,750 | 31,750 | 1,610 |
| 2006/08/09 | 28,090 | 29,100 | 28,060 | 29,100 | 650 |
| 2006/08/08 | 28,050 | 28,590 | 28,050 | 28,590 | 340 |
| 2006/08/07 | 28,540 | 28,540 | 28,300 | 28,300 | 410 |
| 2006/08/04 | 28,810 | 28,890 | 28,500 | 28,540 | 570 |
| 2006/08/03 | 28,880 | 28,880 | 28,290 | 28,490 | 790 |
| 2006/08/02 | 28,280 | 28,710 | 28,200 | 28,680 | 260 |
| 2006/08/01 | 28,010 | 28,340 | 28,010 | 28,280 | 190 |
| 2006/07/31 | 28,400 | 28,400 | 27,500 | 28,320 | 740 |
| 2006/07/28 | 27,000 | 27,500 | 26,900 | 27,500 | 660 |
| 2006/07/27 | 26,940 | 27,690 | 26,820 | 27,540 | 590 |
| 2006/07/26 | 27,900 | 28,640 | 27,840 | 27,840 | 310 |
| 2006/07/25 | 29,200 | 29,200 | 27,900 | 27,900 | 450 |
| 2006/07/24 | 28,200 | 28,400 | 27,460 | 27,700 | 430 |
| 2006/07/21 | 28,440 | 28,900 | 28,400 | 28,440 | 530 |
| 2006/07/20 | 28,000 | 28,650 | 28,000 | 28,440 | 1,020 |
| 2006/07/19 | 28,270 | 28,570 | 26,770 | 27,990 | 2,230 |
| 2006/07/18 | 30,200 | 30,350 | 29,500 | 29,770 | 1,390 |
| 2006/07/14 | 31,000 | 31,000 | 30,450 | 30,500 | 820 |
| 2006/07/13 | 31,100 | 31,400 | 31,100 | 31,250 | 890 |
| 2006/07/12 | 31,700 | 32,000 | 31,500 | 31,500 | 710 |
| 2006/07/11 | 32,450 | 32,450 | 31,450 | 31,650 | 680 |
| 2006/07/10 | 31,500 | 31,650 | 31,300 | 31,450 | 420 |
| 2006/07/07 | 32,000 | 32,450 | 31,850 | 31,900 | 460 |
| 2006/07/06 | 32,050 | 32,250 | 32,050 | 32,200 | 220 |
| 2006/07/05 | 32,300 | 32,450 | 32,150 | 32,250 | 580 |
| 2006/07/04 | 32,200 | 32,500 | 32,150 | 32,450 | 620 |
| 2006/07/03 | 32,700 | 32,700 | 32,050 | 32,150 | 820 |
| 2006/06/30 | 31,900 | 32,200 | 31,850 | 32,000 | 610 |
| 2006/06/29 | 32,000 | 32,050 | 31,650 | 31,700 | 1,390 |
| 2006/06/28 | 32,000 | 32,000 | 31,400 | 32,000 | 510 |
| 2006/06/27 | 32,050 | 32,450 | 31,800 | 31,850 | 870 |
| 2006/06/26 | 32,850 | 32,850 | 31,950 | 32,000 | 870 |
| 2006/06/23 | 32,500 | 32,500 | 31,950 | 32,050 | 530 |
| 2006/06/22 | 32,100 | 32,500 | 31,300 | 32,500 | 650 |
| 2006/06/21 | 31,600 | 32,400 | 31,600 | 32,000 | 550 |
| 2006/06/20 | 32,000 | 32,500 | 32,000 | 32,400 | 280 |
| 2006/06/19 | 32,500 | 32,600 | 32,300 | 32,300 | 340 |
| 2006/06/16 | 32,000 | 32,900 | 32,000 | 32,600 | 750 |
| 2006/06/15 | 32,500 | 32,500 | 31,950 | 32,150 | 570 |
| 2006/06/14 | 30,950 | 32,000 | 30,000 | 32,000 | 1,070 |
| 2006/06/13 | 31,000 | 31,600 | 31,000 | 31,200 | 730 |
| 2006/06/12 | 31,000 | 31,700 | 31,000 | 31,400 | 1,450 |
| 2006/06/09 | 30,700 | 31,500 | 30,500 | 31,050 | 1,180 |
| 2006/06/08 | 31,000 | 31,350 | 30,000 | 30,500 | 1,740 |
| 2006/06/07 | 32,100 | 32,450 | 32,000 | 32,050 | 950 |
| 2006/06/06 | 33,050 | 33,050 | 32,050 | 32,450 | 880 |
| 2006/06/05 | 32,800 | 33,000 | 32,100 | 32,250 | 870 |
| 2006/06/02 | 32,000 | 32,450 | 32,000 | 32,450 | 2,640 |
| 2006/06/01 | 32,000 | 32,400 | 32,000 | 32,000 | 2,760 |
| 2006/05/31 | 31,500 | 31,950 | 31,000 | 31,700 | 1,300 |
| 2006/05/30 | 31,000 | 31,600 | 31,000 | 31,550 | 1,250 |
| 2006/05/29 | 32,000 | 32,050 | 31,500 | 32,050 | 590 |
| 2006/05/26 | 31,700 | 32,200 | 31,400 | 31,700 | 1,110 |
| 2006/05/25 | 32,400 | 32,450 | 31,100 | 31,600 | 1,910 |
| 2006/05/24 | 30,300 | 30,450 | 30,150 | 30,400 | 770 |
| 2006/05/23 | 30,800 | 30,900 | 30,000 | 30,250 | 1,860 |
| 2006/05/22 | 31,800 | 31,950 | 30,750 | 30,800 | 1,470 |
| 2006/05/19 | 31,600 | 31,850 | 31,100 | 31,650 | 1,730 |
| 2006/05/18 | 31,900 | 32,200 | 31,100 | 32,000 | 920 |
| 2006/05/17 | 33,550 | 33,750 | 32,700 | 33,000 | 820 |
| 2006/05/16 | 33,950 | 34,300 | 33,100 | 33,150 | 1,020 |
| 2006/05/15 | 34,000 | 34,450 | 33,400 | 34,200 | 1,120 |
| 2006/05/12 | 33,800 | 34,300 | 33,500 | 33,950 | 1,280 |
| 2006/05/11 | 34,150 | 34,450 | 34,000 | 34,000 | 600 |
| 2006/05/10 | 34,250 | 34,600 | 34,050 | 34,100 | 900 |
| 2006/05/09 | 34,700 | 34,700 | 34,000 | 34,100 | 1,110 |
| 2006/05/08 | 34,000 | 34,450 | 33,900 | 34,050 | 1,550 |
| 2006/05/02 | 33,700 | 33,800 | 33,450 | 33,550 | 680 |
| 2006/05/01 | 33,650 | 33,650 | 33,300 | 33,300 | 510 |
| 2006/04/28 | 33,100 | 33,400 | 33,000 | 33,350 | 920 |
| 2006/04/27 | 33,400 | 33,650 | 33,050 | 33,050 | 930 |
| 2006/04/26 | 33,850 | 33,850 | 33,300 | 33,300 | 670 |
| 2006/04/25 | 33,900 | 33,950 | 33,600 | 33,700 | 510 |
| 2006/04/24 | 34,350 | 34,350 | 33,300 | 33,450 | 1,010 |
| 2006/04/21 | 34,100 | 34,500 | 34,100 | 34,450 | 950 |
| 2006/04/20 | 34,400 | 34,500 | 34,000 | 34,000 | 1,140 |
| 2006/04/19 | 34,700 | 35,300 | 34,700 | 34,750 | 700 |
| 2006/04/18 | 35,000 | 35,000 | 34,500 | 34,850 | 660 |
| 2006/04/17 | 35,300 | 35,750 | 35,200 | 35,200 | 1,050 |
| 2006/04/14 | 35,450 | 35,850 | 35,200 | 35,250 | 360 |
| 2006/04/13 | 35,750 | 35,750 | 35,400 | 35,450 | 660 |
| 2006/04/12 | 35,850 | 36,050 | 35,550 | 35,750 | 1,410 |
| 2006/04/11 | 36,050 | 36,150 | 35,850 | 36,000 | 800 |
| 2006/04/10 | 36,200 | 36,200 | 35,900 | 36,050 | 640 |
| 2006/04/07 | 36,100 | 36,100 | 35,750 | 35,900 | 700 |
| 2006/04/06 | 35,700 | 36,050 | 35,700 | 35,900 | 930 |
| 2006/04/05 | 35,750 | 36,200 | 35,600 | 35,600 | 1,800 |
| 2006/04/04 | 35,800 | 35,800 | 35,550 | 35,650 | 1,140 |
| 2006/04/03 | 35,750 | 36,000 | 35,600 | 35,800 | 2,010 |
| 2006/03/31 | 35,400 | 35,450 | 35,250 | 35,350 | 1,790 |
| 2006/03/30 | 34,950 | 35,200 | 34,600 | 35,000 | 1,190 |
| 2006/03/29 | 33,600 | 34,450 | 33,300 | 34,250 | 1,190 |
| 2006/03/28 | 33,750 | 33,800 | 33,600 | 33,600 | 700 |
| 2006/03/27 | 33,900 | 33,900 | 33,350 | 33,650 | 740 |
| 2006/03/24 | 33,900 | 33,950 | 33,200 | 33,200 | 1,370 |
| 2006/03/23 | 33,850 | 33,900 | 33,750 | 33,800 | 690 |
| 2006/03/22 | 34,000 | 34,300 | 33,600 | 33,750 | 660 |
| 2006/03/20 | 33,450 | 34,050 | 33,450 | 33,900 | 1,060 |
| 2006/03/17 | 33,750 | 33,850 | 33,450 | 33,450 | 520 |
| 2006/03/16 | 33,750 | 34,000 | 33,600 | 33,600 | 460 |
| 2006/03/15 | 33,800 | 34,300 | 33,600 | 33,700 | 720 |
| 2006/03/14 | 33,950 | 34,050 | 33,200 | 33,550 | 910 |
| 2006/03/13 | 33,500 | 34,000 | 33,500 | 34,000 | 830 |
| 2006/03/10 | 33,850 | 33,850 | 33,450 | 33,450 | 1,160 |
| 2006/03/09 | 32,400 | 33,550 | 32,400 | 33,450 | 940 |
| 2006/03/08 | 33,250 | 33,250 | 32,400 | 32,800 | 390 |
| 2006/03/07 | 33,300 | 33,700 | 33,000 | 33,250 | 400 |
| 2006/03/06 | 33,450 | 33,550 | 33,200 | 33,550 | 900 |
| 2006/03/03 | 33,750 | 34,000 | 32,900 | 33,450 | 1,150 |
| 2006/03/02 | 34,900 | 35,000 | 33,700 | 33,750 | 1,080 |
| 2006/03/01 | 35,000 | 35,250 | 34,450 | 35,150 | 1,590 |
| 2006/02/28 | 34,500 | 34,900 | 34,200 | 34,900 | 2,170 |
| 2006/02/27 | 35,300 | 35,300 | 33,100 | 33,100 | 1,640 |
| 2006/02/24 | 33,700 | 34,500 | 33,500 | 34,400 | 1,090 |
| 2006/02/23 | 32,900 | 33,900 | 32,900 | 33,300 | 1,370 |
| 2006/02/22 | 33,200 | 34,550 | 32,950 | 34,100 | 1,670 |
| 2006/02/21 | 30,200 | 33,250 | 30,200 | 33,250 | 3,470 |
| 2006/02/20 | 33,500 | 33,700 | 31,000 | 31,050 | 4,150 |
| 2006/02/17 | 34,650 | 34,800 | 33,650 | 34,000 | 1,830 |
| 2006/02/16 | 35,200 | 35,350 | 34,650 | 34,800 | 1,000 |
| 2006/02/15 | 35,600 | 36,300 | 34,850 | 35,200 | 950 |
| 2006/02/14 | 35,500 | 35,750 | 34,150 | 35,200 | 2,640 |
| 2006/02/13 | 36,400 | 36,650 | 35,600 | 35,650 | 1,850 |
| 2006/02/10 | 37,350 | 37,350 | 36,000 | 36,300 | 1,890 |
| 2006/02/09 | 37,350 | 37,500 | 36,500 | 36,600 | 2,280 |
| 2006/02/08 | 37,550 | 37,900 | 37,150 | 37,200 | 3,530 |
| 2006/02/07 | 36,500 | 37,150 | 36,400 | 37,150 | 2,270 |
| 2006/02/06 | 36,200 | 36,250 | 35,700 | 36,200 | 2,700 |
| 2006/02/03 | 36,100 | 36,400 | 35,800 | 36,150 | 1,850 |
| 2006/02/02 | 36,500 | 36,700 | 36,000 | 36,300 | 2,820 |
| 2006/02/01 | 37,000 | 37,000 | 36,500 | 36,500 | 2,820 |
| 2006/01/31 | 37,100 | 37,450 | 37,000 | 37,000 | 1,790 |
| 2006/01/30 | 36,900 | 37,750 | 36,900 | 37,500 | 2,580 |
| 2006/01/27 | 37,650 | 37,900 | 37,200 | 37,400 | 2,300 |
| 2006/01/26 | 37,900 | 37,900 | 36,900 | 37,450 | 2,200 |
| 2006/01/25 | 36,400 | 38,300 | 35,550 | 38,300 | 4,270 |
| 2006/01/24 | 35,700 | 36,800 | 35,700 | 36,450 | 840 |
| 2006/01/23 | 35,600 | 36,600 | 35,600 | 35,750 | 3,440 |
| 2006/01/20 | 37,600 | 38,100 | 36,500 | 36,600 | 3,070 |
| 2006/01/19 | 35,750 | 37,950 | 35,650 | 37,750 | 3,760 |
| 2006/01/18 | 38,400 | 38,400 | 35,150 | 36,250 | 6,390 |
| 2006/01/17 | 40,350 | 40,350 | 38,700 | 38,950 | 6,610 |
| 2006/01/16 | 38,750 | 40,050 | 38,700 | 40,050 | 6,340 |
| 2006/01/13 | 38,850 | 38,900 | 38,550 | 38,700 | 2,920 |
| 2006/01/12 | 38,400 | 38,900 | 38,250 | 38,850 | 3,040 |
| 2006/01/11 | 38,700 | 38,700 | 38,150 | 38,400 | 2,420 |
| 2006/01/10 | 38,500 | 38,600 | 38,250 | 38,450 | 2,850 |
| 2006/01/06 | 38,100 | 38,200 | 38,050 | 38,100 | 2,990 |
| 2006/01/05 | 38,250 | 38,350 | 38,100 | 38,150 | 3,050 |
| 2006/01/04 | 37,950 | 38,500 | 37,950 | 38,000 | 1,230 |