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 |
---|---|---|---|---|---|
2008/12/30 | 21,840 | 22,610 | 21,840 | 22,520 | 200 |
2008/12/29 | 21,600 | 22,140 | 21,600 | 22,140 | 390 |
2008/12/26 | 21,620 | 21,800 | 21,200 | 21,300 | 590 |
2008/12/25 | 22,390 | 22,390 | 21,100 | 21,920 | 1,060 |
2008/12/24 | 22,000 | 22,200 | 21,490 | 21,490 | 1,090 |
2008/12/22 | 22,220 | 22,490 | 22,000 | 22,450 | 1,920 |
2008/12/19 | 23,010 | 23,400 | 22,790 | 22,800 | 910 |
2008/12/18 | 22,990 | 23,690 | 22,600 | 22,980 | 930 |
2008/12/17 | 23,010 | 23,020 | 22,600 | 22,990 | 610 |
2008/12/16 | 23,330 | 23,350 | 22,780 | 23,270 | 300 |
2008/12/15 | 23,570 | 23,960 | 23,000 | 23,630 | 600 |
2008/12/12 | 23,770 | 24,350 | 23,180 | 23,590 | 980 |
2008/12/11 | 23,350 | 23,490 | 22,540 | 23,490 | 860 |
2008/12/10 | 24,500 | 24,510 | 22,210 | 22,750 | 1,690 |
2008/12/09 | 22,160 | 23,300 | 22,160 | 23,300 | 1,160 |
2008/12/08 | 22,850 | 23,400 | 22,690 | 23,360 | 1,810 |
2008/12/05 | 22,630 | 23,090 | 22,330 | 22,850 | 1,280 |
2008/12/04 | 21,800 | 22,400 | 21,800 | 22,400 | 860 |
2008/12/03 | 21,310 | 21,690 | 21,310 | 21,500 | 550 |
2008/12/02 | 22,060 | 22,230 | 21,100 | 21,200 | 850 |
2008/12/01 | 22,800 | 23,020 | 21,900 | 22,060 | 350 |
2008/11/28 | 21,340 | 22,730 | 21,320 | 22,730 | 980 |
2008/11/27 | 21,310 | 21,790 | 20,900 | 21,040 | 1,320 |
2008/11/26 | 22,800 | 22,800 | 21,600 | 21,600 | 950 |
2008/11/25 | 23,000 | 23,400 | 22,540 | 23,100 | 1,060 |
2008/11/21 | 23,700 | 23,700 | 22,640 | 23,200 | 730 |
2008/11/20 | 24,590 | 24,590 | 23,270 | 23,700 | 540 |
2008/11/19 | 24,370 | 24,570 | 22,960 | 24,320 | 580 |
2008/11/18 | 23,870 | 24,860 | 23,570 | 24,860 | 1,210 |
2008/11/17 | 23,500 | 24,390 | 23,010 | 24,160 | 950 |
2008/11/14 | 24,250 | 24,500 | 24,070 | 24,080 | 790 |
2008/11/13 | 24,600 | 25,490 | 24,030 | 24,550 | 390 |
2008/11/12 | 23,830 | 25,450 | 23,830 | 25,410 | 1,350 |
2008/11/11 | 24,200 | 25,900 | 24,200 | 25,330 | 1,150 |
2008/11/10 | 23,200 | 26,000 | 23,200 | 26,000 | 1,930 |
2008/11/07 | 23,070 | 24,200 | 22,800 | 23,070 | 1,130 |
2008/11/06 | 23,900 | 25,770 | 23,900 | 25,180 | 1,000 |
2008/11/05 | 26,400 | 26,970 | 25,740 | 25,790 | 2,500 |
2008/11/04 | 23,390 | 25,400 | 23,390 | 24,900 | 2,220 |
2008/10/31 | 22,830 | 23,900 | 22,300 | 23,090 | 1,960 |
2008/10/30 | 21,670 | 22,850 | 21,550 | 22,820 | 1,400 |
2008/10/29 | 23,000 | 23,320 | 20,900 | 21,660 | 2,170 |
2008/10/28 | 19,240 | 21,500 | 19,070 | 21,440 | 1,300 |
2008/10/27 | 22,000 | 22,410 | 20,060 | 20,140 | 2,460 |
2008/10/24 | 23,680 | 24,000 | 21,470 | 21,700 | 2,200 |
2008/10/23 | 22,530 | 23,970 | 21,990 | 23,080 | 2,940 |
2008/10/22 | 25,510 | 26,120 | 23,710 | 23,710 | 3,270 |
2008/10/21 | 26,780 | 27,800 | 26,540 | 26,710 | 1,480 |
2008/10/20 | 27,000 | 27,000 | 25,850 | 26,790 | 3,720 |
2008/10/17 | 25,520 | 27,490 | 25,520 | 27,210 | 5,580 |
2008/10/16 | 26,990 | 26,990 | 25,490 | 25,520 | 3,850 |
2008/10/15 | 24,660 | 27,360 | 24,660 | 27,350 | 3,710 |
2008/10/14 | 24,060 | 24,660 | 24,060 | 24,660 | 5,100 |
2008/10/10 | 22,640 | 22,650 | 20,720 | 21,660 | 3,720 |
2008/10/09 | 21,120 | 23,010 | 21,120 | 22,640 | 4,290 |
2008/10/08 | 24,370 | 24,380 | 21,370 | 21,420 | 6,330 |
2008/10/07 | 24,110 | 24,960 | 24,010 | 24,370 | 4,450 |
2008/10/06 | 26,440 | 26,810 | 25,800 | 25,910 | 5,570 |
2008/10/03 | 27,500 | 27,500 | 25,620 | 26,440 | 4,180 |
2008/10/02 | 28,230 | 28,230 | 27,530 | 27,620 | 1,670 |
2008/10/01 | 27,600 | 28,300 | 27,500 | 27,930 | 2,790 |
2008/09/30 | 26,000 | 27,690 | 25,500 | 27,540 | 2,940 |
2008/09/29 | 27,870 | 27,870 | 26,950 | 27,290 | 2,740 |
2008/09/26 | 27,770 | 27,990 | 27,270 | 27,590 | 4,640 |
2008/09/25 | 26,840 | 28,270 | 26,700 | 28,070 | 5,540 |
2008/09/24 | 24,670 | 26,500 | 24,670 | 26,370 | 5,950 |
2008/09/22 | 23,870 | 25,890 | 23,870 | 24,970 | 11,270 |
2008/09/19 | 25,450 | 27,700 | 23,250 | 23,570 | 20,760 |
2008/09/18 | 26,050 | 26,050 | 26,050 | 26,050 | 6,900 |
2008/09/17 | 30,700 | 30,750 | 29,550 | 30,050 | 6,830 |
2008/09/16 | 26,300 | 30,700 | 26,240 | 30,150 | 6,340 |
2008/09/12 | 29,030 | 29,150 | 27,940 | 28,930 | 4,660 |
2008/09/11 | 26,610 | 29,150 | 26,610 | 28,950 | 4,490 |
2008/09/10 | 27,100 | 27,130 | 26,550 | 26,610 | 2,860 |
2008/09/09 | 25,890 | 27,990 | 25,600 | 27,690 | 4,520 |
2008/09/08 | 24,030 | 25,950 | 24,030 | 25,590 | 2,830 |
2008/09/05 | 22,040 | 24,330 | 21,680 | 24,320 | 5,050 |
2008/09/04 | 25,410 | 25,410 | 22,640 | 22,640 | 4,230 |
2008/09/03 | 25,550 | 26,440 | 25,300 | 25,590 | 2,560 |
2008/09/02 | 26,000 | 26,160 | 25,320 | 25,550 | 2,410 |
2008/09/01 | 27,000 | 27,000 | 25,850 | 26,170 | 2,270 |
2008/08/29 | 26,760 | 27,300 | 26,730 | 27,130 | 1,060 |
2008/08/28 | 26,920 | 27,070 | 26,520 | 26,920 | 780 |
2008/08/27 | 27,000 | 27,150 | 26,810 | 26,900 | 820 |
2008/08/26 | 27,200 | 27,480 | 26,790 | 26,950 | 1,080 |
2008/08/25 | 27,970 | 27,970 | 27,500 | 27,500 | 1,460 |
2008/08/22 | 28,170 | 28,170 | 27,020 | 27,230 | 1,640 |
2008/08/21 | 28,010 | 28,500 | 27,700 | 28,400 | 3,670 |
2008/08/20 | 27,900 | 28,400 | 27,900 | 28,300 | 1,570 |
2008/08/19 | 28,300 | 28,330 | 27,800 | 27,900 | 8,080 |
2008/08/18 | 28,000 | 28,630 | 27,800 | 28,350 | 3,450 |
2008/08/15 | 27,540 | 29,100 | 27,330 | 28,750 | 4,370 |
2008/08/14 | 28,700 | 29,000 | 26,860 | 27,000 | 4,570 |
2008/08/13 | 30,000 | 30,750 | 29,800 | 29,860 | 3,000 |
2008/08/12 | 31,000 | 31,000 | 30,000 | 30,300 | 3,390 |
2008/08/11 | 34,850 | 34,850 | 31,400 | 31,400 | 3,050 |
2008/08/08 | 35,650 | 35,850 | 35,050 | 35,400 | 790 |
2008/08/07 | 36,500 | 36,600 | 35,350 | 36,000 | 650 |
2008/08/06 | 35,800 | 36,700 | 35,800 | 36,500 | 950 |
2008/08/05 | 35,450 | 35,950 | 35,100 | 35,400 | 1,010 |
2008/08/04 | 35,050 | 35,650 | 34,950 | 35,100 | 1,580 |
2008/08/01 | 36,750 | 36,750 | 35,450 | 35,800 | 1,280 |
2008/07/31 | 36,500 | 37,350 | 36,500 | 37,000 | 1,570 |
2008/07/30 | 36,000 | 36,650 | 36,000 | 36,400 | 1,420 |
2008/07/29 | 35,700 | 35,900 | 35,450 | 35,450 | 1,040 |
2008/07/28 | 36,300 | 36,300 | 35,650 | 36,100 | 840 |
2008/07/25 | 36,150 | 36,750 | 35,750 | 36,250 | 3,050 |
2008/07/24 | 35,000 | 36,200 | 34,450 | 36,200 | 3,340 |
2008/07/23 | 35,150 | 35,150 | 34,600 | 34,750 | 1,140 |
2008/07/22 | 34,800 | 34,800 | 34,050 | 34,250 | 910 |
2008/07/18 | 34,350 | 34,600 | 33,900 | 34,050 | 810 |
2008/07/17 | 34,850 | 34,850 | 33,700 | 34,100 | 4,600 |
2008/07/16 | 30,900 | 31,500 | 30,800 | 31,400 | 2,830 |
2008/07/15 | 32,850 | 32,850 | 31,200 | 31,300 | 2,290 |
2008/07/14 | 33,650 | 33,950 | 33,200 | 33,200 | 670 |
2008/07/11 | 33,400 | 33,950 | 33,000 | 33,500 | 990 |
2008/07/10 | 34,500 | 34,500 | 33,750 | 33,750 | 2,250 |
2008/07/09 | 35,300 | 35,800 | 34,900 | 34,900 | 1,700 |
2008/07/08 | 36,400 | 36,400 | 35,400 | 35,700 | 1,490 |
2008/07/07 | 36,200 | 36,300 | 35,950 | 36,000 | 670 |
2008/07/04 | 36,750 | 36,750 | 36,100 | 36,250 | 920 |
2008/07/03 | 36,650 | 36,750 | 36,300 | 36,600 | 1,360 |
2008/07/02 | 36,700 | 36,800 | 36,400 | 36,600 | 1,450 |
2008/07/01 | 36,050 | 36,400 | 36,000 | 36,300 | 1,110 |
2008/06/30 | 35,400 | 36,400 | 35,050 | 35,650 | 1,170 |
2008/06/27 | 36,000 | 36,100 | 35,700 | 35,950 | 1,280 |
2008/06/26 | 36,600 | 36,950 | 36,050 | 36,650 | 1,410 |
2008/06/25 | 36,800 | 36,900 | 36,300 | 36,700 | 2,320 |
2008/06/24 | 36,000 | 36,350 | 35,800 | 36,200 | 2,290 |
2008/06/23 | 36,050 | 36,050 | 35,500 | 35,600 | 1,780 |
2008/06/20 | 36,500 | 36,600 | 36,000 | 36,000 | 1,130 |
2008/06/19 | 36,550 | 36,700 | 36,350 | 36,500 | 1,530 |
2008/06/18 | 36,100 | 36,800 | 36,100 | 36,400 | 3,090 |
2008/06/17 | 37,000 | 37,150 | 36,500 | 36,900 | 1,980 |
2008/06/16 | 37,150 | 37,300 | 37,000 | 37,200 | 960 |
2008/06/13 | 37,800 | 37,850 | 36,600 | 37,000 | 1,750 |
2008/06/12 | 37,750 | 37,900 | 37,500 | 37,650 | 2,160 |
2008/06/11 | 38,350 | 38,350 | 37,600 | 38,150 | 1,310 |
2008/06/10 | 38,250 | 38,750 | 38,150 | 38,750 | 1,390 |
2008/06/09 | 39,000 | 39,000 | 38,000 | 38,150 | 1,740 |
2008/06/06 | 38,500 | 38,750 | 38,350 | 38,400 | 1,040 |
2008/06/05 | 38,300 | 38,600 | 37,800 | 38,150 | 1,350 |
2008/06/04 | 37,300 | 38,550 | 37,300 | 38,250 | 2,700 |
2008/06/03 | 37,650 | 37,800 | 37,350 | 37,350 | 1,740 |
2008/06/02 | 37,500 | 38,000 | 37,200 | 37,250 | 3,320 |
2008/05/30 | 36,750 | 36,800 | 36,200 | 36,750 | 2,270 |
2008/05/29 | 36,400 | 36,750 | 35,850 | 36,700 | 2,070 |
2008/05/28 | 36,550 | 36,550 | 36,000 | 36,000 | 1,200 |
2008/05/27 | 36,850 | 36,850 | 36,550 | 36,550 | 830 |
2008/05/26 | 36,700 | 37,300 | 36,250 | 36,500 | 1,910 |
2008/05/23 | 36,450 | 36,600 | 35,950 | 36,300 | 1,570 |
2008/05/22 | 35,800 | 36,750 | 35,350 | 36,500 | 2,380 |
2008/05/21 | 36,500 | 36,600 | 36,000 | 36,200 | 1,730 |
2008/05/20 | 37,150 | 37,150 | 36,500 | 36,700 | 1,890 |
2008/05/19 | 37,450 | 37,450 | 37,100 | 37,350 | 1,730 |
2008/05/16 | 37,800 | 38,100 | 37,550 | 37,900 | 2,040 |
2008/05/15 | 38,450 | 38,450 | 37,850 | 38,050 | 1,880 |
2008/05/14 | 39,050 | 39,100 | 37,600 | 38,050 | 4,210 |
2008/05/13 | 38,850 | 39,900 | 38,550 | 39,000 | 7,510 |
2008/05/12 | 38,300 | 38,900 | 37,950 | 38,900 | 11,540 |
2008/05/09 | 35,550 | 35,600 | 34,800 | 34,900 | 4,520 |
2008/05/08 | 36,850 | 36,850 | 35,700 | 35,700 | 2,840 |
2008/05/07 | 37,400 | 37,600 | 36,150 | 36,500 | 2,220 |
2008/05/02 | 37,050 | 37,700 | 36,700 | 37,400 | 3,360 |
2008/05/01 | 36,100 | 36,500 | 36,000 | 36,300 | 1,970 |
2008/04/30 | 36,750 | 37,000 | 36,350 | 36,350 | 2,260 |
2008/04/28 | 36,850 | 36,850 | 36,200 | 36,700 | 2,040 |
2008/04/25 | 36,350 | 36,900 | 35,900 | 35,950 | 1,690 |
2008/04/24 | 36,750 | 36,850 | 35,700 | 35,950 | 2,090 |
2008/04/23 | 37,000 | 37,350 | 36,650 | 36,750 | 1,440 |
2008/04/22 | 36,900 | 37,350 | 36,800 | 37,000 | 2,100 |
2008/04/21 | 37,400 | 37,500 | 36,150 | 36,200 | 3,310 |
2008/04/18 | 38,400 | 38,600 | 36,800 | 37,800 | 3,110 |
2008/04/17 | 39,450 | 39,450 | 38,400 | 38,700 | 1,960 |
2008/04/16 | 39,000 | 39,900 | 39,000 | 39,500 | 4,870 |
2008/04/15 | 38,500 | 38,500 | 37,500 | 38,000 | 2,090 |
2008/04/14 | 37,500 | 38,650 | 37,500 | 38,500 | 1,680 |
2008/04/11 | 39,100 | 39,700 | 38,700 | 39,050 | 3,080 |
2008/04/10 | 37,150 | 39,100 | 37,150 | 38,700 | 4,750 |
2008/04/09 | 37,600 | 37,800 | 36,800 | 37,550 | 2,780 |
2008/04/08 | 36,900 | 37,750 | 36,550 | 37,550 | 2,700 |
2008/04/07 | 35,550 | 36,100 | 35,450 | 36,100 | 2,400 |
2008/04/04 | 37,950 | 37,950 | 36,450 | 36,500 | 2,300 |
2008/04/03 | 37,450 | 38,350 | 37,300 | 37,950 | 1,360 |
2008/04/02 | 36,600 | 38,350 | 36,600 | 37,850 | 3,080 |
2008/04/01 | 39,050 | 39,450 | 36,600 | 37,000 | 5,390 |
2008/03/31 | 39,800 | 39,800 | 38,350 | 39,450 | 2,320 |
2008/03/28 | 39,500 | 40,300 | 38,800 | 39,850 | 4,310 |
2008/03/27 | 39,000 | 39,800 | 39,000 | 39,650 | 2,610 |
2008/03/26 | 38,250 | 39,800 | 38,250 | 39,800 | 2,570 |
2008/03/25 | 38,700 | 39,150 | 37,650 | 38,000 | 3,340 |
2008/03/24 | 38,100 | 39,900 | 37,700 | 38,950 | 4,390 |
2008/03/21 | 36,300 | 37,300 | 35,700 | 37,300 | 2,160 |
2008/03/19 | 36,800 | 36,800 | 35,900 | 36,300 | 1,340 |
2008/03/18 | 35,300 | 35,550 | 35,000 | 35,350 | 1,830 |
2008/03/17 | 35,000 | 36,150 | 34,750 | 35,700 | 1,460 |
2008/03/14 | 36,650 | 37,300 | 36,300 | 36,450 | 2,310 |
2008/03/13 | 38,400 | 38,400 | 37,050 | 37,450 | 1,510 |
2008/03/12 | 37,650 | 38,900 | 37,400 | 38,700 | 1,840 |
2008/03/11 | 36,450 | 37,300 | 36,200 | 37,050 | 2,920 |
2008/03/10 | 37,050 | 38,200 | 36,550 | 37,250 | 3,830 |
2008/03/07 | 37,950 | 39,350 | 37,650 | 38,650 | 3,310 |
2008/03/06 | 38,350 | 39,950 | 37,850 | 39,550 | 4,310 |
2008/03/05 | 38,250 | 38,650 | 37,000 | 38,000 | 2,200 |
2008/03/04 | 37,150 | 39,400 | 36,250 | 39,100 | 5,310 |
2008/03/03 | 37,900 | 38,500 | 37,050 | 37,950 | 2,350 |
2008/02/29 | 39,800 | 39,800 | 38,700 | 38,900 | 3,760 |
2008/02/28 | 38,050 | 40,300 | 38,050 | 40,200 | 8,950 |
2008/02/27 | 39,000 | 39,000 | 36,750 | 37,850 | 5,760 |
2008/02/26 | 36,000 | 38,350 | 35,950 | 38,350 | 14,070 |
2008/02/25 | 34,000 | 34,500 | 33,950 | 34,350 | 3,160 |
2008/02/22 | 33,200 | 33,950 | 33,150 | 33,800 | 810 |
2008/02/21 | 33,550 | 34,100 | 33,550 | 33,700 | 1,810 |
2008/02/20 | 33,950 | 34,200 | 33,450 | 33,500 | 2,320 |
2008/02/19 | 33,950 | 34,050 | 33,700 | 33,900 | 1,720 |
2008/02/18 | 33,950 | 34,350 | 33,800 | 33,950 | 2,670 |
2008/02/15 | 33,950 | 34,300 | 33,300 | 33,900 | 4,290 |
2008/02/14 | 33,800 | 34,000 | 33,500 | 33,950 | 2,220 |
2008/02/13 | 32,500 | 33,550 | 32,500 | 32,750 | 3,830 |
2008/02/12 | 33,350 | 33,350 | 32,250 | 32,500 | 5,590 |
2008/02/08 | 35,000 | 35,150 | 34,200 | 34,550 | 1,230 |
2008/02/07 | 35,150 | 35,150 | 34,200 | 34,850 | 3,290 |
2008/02/06 | 34,450 | 35,000 | 33,700 | 34,950 | 4,740 |
2008/02/05 | 34,400 | 34,850 | 34,150 | 34,350 | 2,710 |
2008/02/04 | 35,000 | 35,650 | 35,000 | 35,150 | 4,490 |
2008/02/01 | 35,000 | 35,850 | 35,000 | 35,450 | 7,020 |
2008/01/31 | 33,950 | 35,000 | 33,700 | 35,000 | 5,480 |
2008/01/30 | 33,800 | 34,100 | 33,750 | 33,900 | 3,880 |
2008/01/29 | 31,750 | 34,700 | 31,750 | 34,100 | 6,400 |
2008/01/28 | 31,150 | 31,750 | 31,150 | 31,700 | 2,130 |
2008/01/25 | 30,850 | 31,700 | 30,650 | 30,800 | 3,640 |
2008/01/24 | 30,400 | 30,850 | 30,400 | 30,650 | 2,560 |
2008/01/23 | 29,910 | 30,400 | 29,350 | 29,500 | 3,240 |
2008/01/22 | 29,990 | 30,400 | 29,600 | 29,900 | 3,510 |
2008/01/21 | 31,300 | 31,300 | 30,100 | 31,000 | 1,540 |
2008/01/18 | 30,750 | 31,600 | 30,650 | 31,350 | 3,750 |
2008/01/17 | 28,950 | 31,150 | 28,500 | 30,600 | 4,190 |
2008/01/16 | 28,500 | 29,430 | 28,120 | 29,250 | 3,300 |
2008/01/15 | 30,900 | 31,000 | 28,600 | 29,100 | 3,070 |
2008/01/11 | 31,500 | 31,500 | 30,450 | 30,900 | 2,200 |
2008/01/10 | 31,000 | 31,500 | 30,300 | 31,250 | 1,860 |
2008/01/09 | 27,650 | 30,950 | 27,500 | 30,950 | 4,260 |
2008/01/08 | 30,050 | 30,650 | 29,880 | 30,550 | 2,830 |
2008/01/07 | 29,960 | 30,100 | 29,730 | 30,050 | 2,020 |
2008/01/04 | 30,100 | 30,400 | 29,530 | 29,540 | 1,510 |