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 |
---|---|---|---|---|---|
2010/12/30 | 23,190 | 23,340 | 23,080 | 23,170 | 730 |
2010/12/29 | 23,120 | 23,330 | 23,120 | 23,290 | 1,190 |
2010/12/28 | 23,010 | 23,240 | 22,840 | 23,130 | 1,920 |
2010/12/27 | 23,010 | 23,150 | 22,870 | 23,010 | 2,490 |
2010/12/24 | 22,200 | 22,600 | 22,200 | 22,510 | 3,180 |
2010/12/22 | 22,470 | 22,500 | 22,140 | 22,190 | 3,980 |
2010/12/21 | 22,640 | 22,810 | 22,390 | 22,620 | 3,540 |
2010/12/20 | 22,750 | 22,890 | 22,610 | 22,640 | 2,850 |
2010/12/17 | 23,020 | 23,020 | 22,720 | 22,790 | 2,670 |
2010/12/16 | 23,200 | 23,210 | 23,010 | 23,030 | 3,020 |
2010/12/15 | 23,610 | 23,650 | 23,120 | 23,300 | 2,620 |
2010/12/14 | 23,540 | 23,740 | 23,480 | 23,610 | 1,180 |
2010/12/13 | 23,280 | 23,570 | 23,200 | 23,450 | 970 |
2010/12/10 | 23,500 | 23,500 | 23,300 | 23,330 | 2,550 |
2010/12/09 | 23,330 | 23,410 | 23,220 | 23,380 | 1,560 |
2010/12/08 | 23,100 | 23,320 | 23,100 | 23,320 | 1,190 |
2010/12/07 | 23,250 | 23,330 | 22,880 | 23,080 | 2,200 |
2010/12/06 | 23,270 | 23,350 | 23,130 | 23,350 | 1,190 |
2010/12/03 | 22,950 | 23,140 | 22,920 | 23,090 | 1,190 |
2010/12/02 | 23,380 | 23,380 | 22,920 | 22,950 | 730 |
2010/12/01 | 22,700 | 23,160 | 22,610 | 22,900 | 720 |
2010/11/30 | 22,900 | 22,930 | 22,780 | 22,850 | 1,230 |
2010/11/29 | 22,800 | 23,150 | 22,800 | 22,930 | 1,140 |
2010/11/26 | 22,930 | 23,030 | 22,810 | 22,860 | 1,340 |
2010/11/25 | 23,500 | 23,500 | 22,510 | 22,920 | 2,940 |
2010/11/24 | 23,360 | 23,400 | 23,350 | 23,370 | 1,960 |
2010/11/22 | 23,050 | 23,500 | 23,030 | 23,500 | 1,750 |
2010/11/19 | 22,740 | 23,060 | 22,730 | 23,030 | 1,880 |
2010/11/18 | 22,540 | 22,720 | 22,510 | 22,720 | 1,700 |
2010/11/17 | 22,350 | 22,540 | 22,350 | 22,520 | 1,330 |
2010/11/16 | 22,280 | 22,500 | 22,250 | 22,500 | 1,210 |
2010/11/15 | 22,240 | 22,340 | 22,150 | 22,310 | 1,560 |
2010/11/12 | 21,700 | 22,330 | 21,700 | 22,240 | 5,020 |
2010/11/11 | 22,450 | 22,640 | 21,550 | 21,880 | 4,920 |
2010/11/10 | 22,920 | 22,930 | 22,500 | 22,670 | 4,440 |
2010/11/09 | 23,700 | 23,790 | 23,580 | 23,720 | 1,380 |
2010/11/08 | 23,500 | 23,620 | 23,390 | 23,590 | 1,290 |
2010/11/05 | 22,930 | 23,500 | 22,930 | 23,310 | 1,470 |
2010/11/04 | 22,840 | 23,040 | 22,840 | 22,850 | 1,250 |
2010/11/02 | 22,480 | 22,610 | 22,430 | 22,530 | 1,210 |
2010/11/01 | 22,740 | 23,000 | 22,310 | 22,470 | 1,790 |
2010/10/29 | 23,000 | 23,000 | 22,690 | 22,920 | 1,470 |
2010/10/28 | 23,860 | 23,870 | 23,270 | 23,270 | 1,950 |
2010/10/27 | 24,100 | 24,300 | 23,550 | 23,860 | 1,200 |
2010/10/26 | 24,060 | 24,530 | 24,060 | 24,100 | 830 |
2010/10/25 | 24,530 | 24,530 | 24,240 | 24,350 | 760 |
2010/10/22 | 24,170 | 24,330 | 24,030 | 24,200 | 720 |
2010/10/21 | 24,220 | 24,250 | 24,120 | 24,150 | 720 |
2010/10/20 | 24,220 | 24,490 | 24,150 | 24,220 | 2,000 |
2010/10/19 | 24,200 | 24,850 | 24,200 | 24,470 | 1,300 |
2010/10/18 | 24,300 | 24,670 | 24,300 | 24,350 | 1,580 |
2010/10/15 | 25,020 | 25,020 | 24,400 | 24,670 | 1,350 |
2010/10/14 | 24,940 | 25,330 | 24,500 | 25,120 | 1,540 |
2010/10/13 | 25,040 | 25,150 | 24,780 | 24,940 | 1,760 |
2010/10/12 | 25,500 | 25,500 | 24,620 | 24,740 | 1,210 |
2010/10/08 | 25,580 | 25,810 | 25,520 | 25,520 | 1,060 |
2010/10/07 | 25,560 | 25,950 | 25,550 | 25,950 | 550 |
2010/10/06 | 26,450 | 26,450 | 25,620 | 25,640 | 900 |
2010/10/05 | 26,100 | 26,130 | 25,650 | 26,100 | 1,020 |
2010/10/04 | 26,210 | 26,410 | 26,120 | 26,150 | 850 |
2010/10/01 | 26,550 | 26,550 | 26,000 | 26,060 | 1,070 |
2010/09/30 | 26,960 | 26,960 | 25,750 | 26,310 | 1,060 |
2010/09/29 | 26,720 | 26,910 | 26,660 | 26,800 | 880 |
2010/09/28 | 26,880 | 26,880 | 26,400 | 26,500 | 700 |
2010/09/27 | 27,070 | 27,300 | 26,740 | 27,040 | 1,930 |
2010/09/24 | 26,250 | 26,890 | 26,230 | 26,720 | 1,930 |
2010/09/22 | 25,990 | 26,510 | 25,920 | 26,120 | 1,710 |
2010/09/21 | 26,000 | 26,000 | 25,840 | 25,960 | 2,020 |
2010/09/17 | 25,990 | 26,170 | 25,810 | 25,870 | 970 |
2010/09/16 | 26,390 | 26,400 | 25,820 | 25,900 | 1,400 |
2010/09/15 | 26,300 | 26,580 | 26,280 | 26,370 | 1,020 |
2010/09/14 | 26,610 | 26,870 | 26,450 | 26,550 | 1,000 |
2010/09/13 | 27,040 | 27,040 | 26,510 | 26,730 | 970 |
2010/09/10 | 27,050 | 27,320 | 26,870 | 27,020 | 1,830 |
2010/09/09 | 27,470 | 27,470 | 27,080 | 27,200 | 840 |
2010/09/08 | 27,450 | 27,470 | 27,100 | 27,270 | 1,470 |
2010/09/07 | 27,480 | 27,500 | 27,220 | 27,420 | 2,150 |
2010/09/06 | 27,250 | 27,490 | 27,220 | 27,460 | 2,210 |
2010/09/03 | 27,440 | 27,440 | 27,000 | 27,190 | 1,550 |
2010/09/02 | 26,890 | 27,480 | 26,500 | 27,390 | 3,280 |
2010/09/01 | 27,000 | 27,100 | 26,670 | 26,880 | 1,150 |
2010/08/31 | 27,070 | 27,070 | 26,520 | 26,700 | 940 |
2010/08/30 | 26,490 | 27,250 | 26,400 | 27,060 | 2,540 |
2010/08/27 | 26,350 | 26,390 | 26,080 | 26,320 | 1,020 |
2010/08/26 | 26,190 | 26,350 | 25,980 | 26,350 | 1,270 |
2010/08/25 | 26,370 | 26,370 | 25,180 | 25,970 | 2,130 |
2010/08/24 | 26,300 | 26,370 | 26,010 | 26,370 | 1,540 |
2010/08/23 | 25,810 | 26,450 | 25,810 | 26,440 | 1,960 |
2010/08/20 | 25,810 | 26,010 | 25,690 | 25,990 | 1,370 |
2010/08/19 | 25,190 | 26,030 | 25,190 | 25,810 | 1,990 |
2010/08/18 | 24,880 | 25,070 | 24,840 | 25,010 | 850 |
2010/08/17 | 24,830 | 24,990 | 24,490 | 24,930 | 1,130 |
2010/08/16 | 24,270 | 24,900 | 24,270 | 24,820 | 790 |
2010/08/13 | 24,450 | 24,670 | 24,270 | 24,540 | 890 |
2010/08/12 | 24,260 | 24,760 | 24,080 | 24,450 | 2,280 |
2010/08/11 | 25,000 | 25,080 | 24,760 | 24,990 | 1,080 |
2010/08/10 | 25,010 | 25,250 | 24,710 | 25,200 | 1,610 |
2010/08/09 | 25,390 | 25,390 | 24,300 | 25,180 | 1,810 |
2010/08/06 | 25,340 | 25,530 | 25,120 | 25,480 | 1,610 |
2010/08/05 | 25,230 | 25,800 | 25,230 | 25,610 | 1,580 |
2010/08/04 | 25,650 | 25,650 | 25,200 | 25,200 | 1,440 |
2010/08/03 | 25,500 | 25,810 | 25,300 | 25,650 | 2,180 |
2010/08/02 | 25,350 | 25,650 | 25,200 | 25,380 | 1,530 |
2010/07/30 | 25,180 | 25,340 | 24,940 | 25,340 | 2,130 |
2010/07/29 | 25,320 | 25,330 | 25,010 | 25,170 | 1,920 |
2010/07/28 | 24,900 | 25,320 | 24,800 | 25,320 | 1,660 |
2010/07/27 | 24,860 | 25,020 | 24,780 | 24,890 | 1,010 |
2010/07/26 | 25,000 | 25,000 | 24,270 | 24,770 | 2,140 |
2010/07/23 | 25,300 | 25,420 | 24,960 | 25,000 | 2,340 |
2010/07/22 | 25,180 | 25,180 | 24,910 | 25,130 | 1,700 |
2010/07/21 | 25,210 | 25,460 | 24,930 | 25,170 | 1,620 |
2010/07/20 | 25,200 | 25,270 | 24,760 | 25,140 | 2,670 |
2010/07/16 | 24,700 | 25,460 | 24,650 | 25,210 | 5,010 |
2010/07/15 | 23,660 | 24,840 | 23,580 | 24,590 | 3,910 |
2010/07/14 | 23,640 | 24,020 | 23,270 | 23,960 | 4,260 |
2010/07/13 | 24,390 | 24,400 | 23,200 | 23,460 | 6,660 |
2010/07/12 | 25,110 | 25,170 | 24,390 | 24,460 | 4,400 |
2010/07/09 | 25,350 | 25,570 | 25,070 | 25,350 | 3,770 |
2010/07/08 | 24,590 | 24,980 | 24,310 | 24,850 | 2,850 |
2010/07/07 | 23,900 | 24,500 | 23,900 | 24,240 | 2,760 |
2010/07/06 | 23,750 | 23,990 | 23,370 | 23,990 | 1,180 |
2010/07/05 | 23,500 | 23,760 | 23,100 | 23,720 | 1,860 |
2010/07/02 | 23,910 | 23,980 | 23,590 | 23,720 | 1,470 |
2010/07/01 | 23,450 | 23,890 | 23,160 | 23,760 | 2,830 |
2010/06/30 | 23,480 | 23,880 | 23,220 | 23,720 | 1,640 |
2010/06/29 | 24,370 | 24,730 | 23,900 | 24,070 | 1,690 |
2010/06/28 | 24,940 | 24,940 | 24,270 | 24,440 | 1,540 |
2010/06/25 | 25,280 | 25,550 | 24,730 | 25,000 | 3,350 |
2010/06/24 | 24,980 | 25,300 | 24,700 | 25,100 | 2,640 |
2010/06/23 | 24,600 | 25,110 | 24,520 | 24,880 | 2,640 |
2010/06/22 | 24,950 | 24,950 | 24,560 | 24,790 | 2,210 |
2010/06/21 | 25,100 | 25,210 | 24,830 | 25,070 | 4,060 |
2010/06/18 | 25,990 | 26,100 | 25,080 | 25,330 | 4,190 |
2010/06/17 | 25,790 | 26,070 | 25,720 | 25,780 | 3,850 |
2010/06/16 | 26,490 | 26,500 | 25,390 | 25,780 | 10,520 |
2010/06/15 | 26,500 | 26,600 | 26,310 | 26,480 | 1,210 |
2010/06/14 | 26,930 | 27,040 | 26,340 | 26,640 | 4,830 |
2010/06/11 | 27,000 | 27,000 | 26,660 | 26,780 | 2,900 |
2010/06/10 | 26,500 | 26,500 | 25,930 | 26,320 | 2,270 |
2010/06/09 | 26,490 | 26,490 | 26,180 | 26,420 | 3,530 |
2010/06/08 | 25,990 | 26,260 | 25,860 | 26,260 | 1,260 |
2010/06/07 | 25,950 | 26,090 | 25,700 | 25,970 | 2,000 |
2010/06/04 | 25,500 | 26,090 | 25,480 | 26,080 | 1,680 |
2010/06/03 | 25,310 | 25,470 | 25,200 | 25,440 | 1,040 |
2010/06/02 | 24,950 | 25,600 | 24,950 | 25,200 | 2,460 |
2010/06/01 | 25,180 | 25,180 | 24,890 | 24,950 | 980 |
2010/05/31 | 24,500 | 25,180 | 24,500 | 25,180 | 2,440 |
2010/05/28 | 24,600 | 24,820 | 24,500 | 24,620 | 2,010 |
2010/05/27 | 24,600 | 24,840 | 24,330 | 24,600 | 2,030 |
2010/05/26 | 24,370 | 24,800 | 24,040 | 24,670 | 6,040 |
2010/05/25 | 25,100 | 25,100 | 24,190 | 24,360 | 4,560 |
2010/05/24 | 24,920 | 25,150 | 24,630 | 24,990 | 5,000 |
2010/05/21 | 23,490 | 24,830 | 23,420 | 24,420 | 9,820 |
2010/05/20 | 23,500 | 24,680 | 23,500 | 24,090 | 5,230 |
2010/05/19 | 24,210 | 24,210 | 23,250 | 23,800 | 4,140 |
2010/05/18 | 24,530 | 24,530 | 23,700 | 24,210 | 3,480 |
2010/05/17 | 25,000 | 25,300 | 24,150 | 24,530 | 2,550 |
2010/05/14 | 24,840 | 25,390 | 24,610 | 25,270 | 3,170 |
2010/05/13 | 24,850 | 25,140 | 24,570 | 24,830 | 3,950 |
2010/05/12 | 24,890 | 25,050 | 24,200 | 24,400 | 9,290 |
2010/05/11 | 25,870 | 26,360 | 24,930 | 25,320 | 8,320 |
2010/05/10 | 26,000 | 26,000 | 24,990 | 25,140 | 10,770 |
2010/05/07 | 26,160 | 26,690 | 25,960 | 26,620 | 6,370 |
2010/05/06 | 26,500 | 26,860 | 26,500 | 26,660 | 4,350 |
2010/04/30 | 26,990 | 27,400 | 26,720 | 27,130 | 4,590 |
2010/04/28 | 26,000 | 27,400 | 25,830 | 26,670 | 7,250 |
2010/04/27 | 27,720 | 27,770 | 26,670 | 26,800 | 6,680 |
2010/04/26 | 28,000 | 28,340 | 26,830 | 28,000 | 26,940 |
2010/04/23 | 28,000 | 28,000 | 28,000 | 28,000 | 4,520 |
2010/04/22 | 22,930 | 23,040 | 22,670 | 23,000 | 4,140 |
2010/04/21 | 22,400 | 22,990 | 22,400 | 22,970 | 2,750 |
2010/04/20 | 22,500 | 22,650 | 22,390 | 22,500 | 3,300 |
2010/04/19 | 22,500 | 22,680 | 22,310 | 22,550 | 3,990 |
2010/04/16 | 22,330 | 23,300 | 22,250 | 23,070 | 5,250 |
2010/04/15 | 22,650 | 22,650 | 22,210 | 22,440 | 3,480 |
2010/04/14 | 22,500 | 22,990 | 20,300 | 22,700 | 6,720 |
2010/04/13 | 23,250 | 23,250 | 22,700 | 23,000 | 4,460 |
2010/04/12 | 23,500 | 23,500 | 23,080 | 23,150 | 4,030 |
2010/04/09 | 22,400 | 23,180 | 22,320 | 23,030 | 5,290 |
2010/04/08 | 22,070 | 22,400 | 22,050 | 22,400 | 2,500 |
2010/04/07 | 22,000 | 22,070 | 21,950 | 22,070 | 1,410 |
2010/04/06 | 21,950 | 22,000 | 21,800 | 22,000 | 2,510 |
2010/04/05 | 21,700 | 21,820 | 21,580 | 21,710 | 2,350 |
2010/04/02 | 21,800 | 21,800 | 21,580 | 21,690 | 1,150 |
2010/04/01 | 21,700 | 21,880 | 21,390 | 21,690 | 2,780 |
2010/03/31 | 21,650 | 21,800 | 21,610 | 21,720 | 3,650 |
2010/03/30 | 21,300 | 21,540 | 21,100 | 21,500 | 2,450 |
2010/03/29 | 21,390 | 21,390 | 21,200 | 21,340 | 1,420 |
2010/03/26 | 21,290 | 21,410 | 20,940 | 21,410 | 2,960 |
2010/03/25 | 21,000 | 21,370 | 20,930 | 21,330 | 3,260 |
2010/03/24 | 20,510 | 21,000 | 20,510 | 20,930 | 1,920 |
2010/03/23 | 20,480 | 20,740 | 20,420 | 20,680 | 2,200 |
2010/03/19 | 20,450 | 20,670 | 20,400 | 20,530 | 1,980 |
2010/03/18 | 20,300 | 20,510 | 20,300 | 20,510 | 1,140 |
2010/03/17 | 20,560 | 20,610 | 20,310 | 20,440 | 2,640 |
2010/03/16 | 21,030 | 21,050 | 20,200 | 20,610 | 2,760 |
2010/03/15 | 20,650 | 21,140 | 20,640 | 21,000 | 4,640 |
2010/03/12 | 20,290 | 20,450 | 20,080 | 20,420 | 3,920 |
2010/03/11 | 19,460 | 19,900 | 19,290 | 19,890 | 3,730 |
2010/03/10 | 19,400 | 19,400 | 19,070 | 19,370 | 1,850 |
2010/03/09 | 19,500 | 19,500 | 19,400 | 19,450 | 2,130 |
2010/03/08 | 19,500 | 19,540 | 19,360 | 19,500 | 1,700 |
2010/03/05 | 19,210 | 19,360 | 19,140 | 19,350 | 2,150 |
2010/03/04 | 19,310 | 19,360 | 19,160 | 19,210 | 1,830 |
2010/03/03 | 19,230 | 19,340 | 19,100 | 19,310 | 1,850 |
2010/03/02 | 19,090 | 19,240 | 18,890 | 19,230 | 3,250 |
2010/03/01 | 18,630 | 18,800 | 18,630 | 18,740 | 740 |
2010/02/26 | 18,620 | 18,860 | 18,620 | 18,740 | 2,670 |
2010/02/25 | 18,850 | 18,860 | 18,620 | 18,770 | 4,760 |
2010/02/24 | 18,620 | 18,800 | 18,580 | 18,760 | 3,150 |
2010/02/23 | 18,960 | 19,010 | 18,620 | 18,690 | 4,940 |
2010/02/22 | 18,930 | 19,180 | 18,920 | 19,000 | 2,470 |
2010/02/19 | 19,230 | 19,230 | 18,800 | 18,910 | 2,480 |
2010/02/18 | 19,150 | 19,250 | 19,140 | 19,230 | 670 |
2010/02/17 | 19,390 | 19,390 | 19,120 | 19,140 | 1,810 |
2010/02/16 | 18,840 | 19,200 | 18,820 | 19,100 | 1,660 |
2010/02/15 | 19,180 | 19,220 | 18,860 | 18,880 | 1,450 |
2010/02/12 | 18,970 | 19,100 | 18,970 | 19,090 | 1,380 |
2010/02/10 | 18,520 | 19,150 | 18,520 | 18,970 | 3,340 |
2010/02/09 | 18,500 | 18,640 | 18,410 | 18,550 | 1,420 |
2010/02/08 | 18,990 | 19,000 | 18,510 | 18,550 | 2,990 |
2010/02/05 | 18,350 | 18,470 | 18,200 | 18,230 | 1,880 |
2010/02/04 | 18,380 | 18,620 | 18,380 | 18,540 | 1,530 |
2010/02/03 | 18,500 | 18,530 | 18,360 | 18,410 | 1,390 |
2010/02/02 | 18,730 | 18,730 | 18,310 | 18,610 | 1,480 |
2010/02/01 | 18,380 | 18,450 | 18,210 | 18,340 | 1,720 |
2010/01/29 | 18,740 | 18,860 | 18,400 | 18,410 | 1,860 |
2010/01/28 | 18,700 | 18,790 | 18,660 | 18,740 | 1,700 |
2010/01/27 | 18,890 | 19,170 | 18,740 | 18,760 | 1,260 |
2010/01/26 | 19,210 | 19,230 | 18,850 | 18,880 | 1,630 |
2010/01/25 | 18,890 | 19,100 | 18,550 | 19,080 | 2,830 |
2010/01/22 | 18,800 | 18,800 | 18,410 | 18,660 | 2,490 |
2010/01/21 | 18,610 | 18,920 | 18,510 | 18,760 | 1,930 |
2010/01/20 | 19,030 | 19,120 | 18,850 | 18,850 | 2,050 |
2010/01/19 | 19,200 | 19,250 | 19,080 | 19,120 | 1,820 |
2010/01/18 | 19,480 | 19,480 | 19,080 | 19,280 | 1,410 |
2010/01/15 | 18,850 | 19,400 | 18,850 | 19,320 | 2,960 |
2010/01/14 | 19,000 | 19,030 | 18,600 | 18,810 | 2,670 |
2010/01/13 | 19,500 | 19,500 | 18,810 | 19,000 | 4,640 |
2010/01/12 | 19,350 | 19,630 | 19,200 | 19,560 | 3,400 |
2010/01/08 | 18,800 | 19,100 | 18,630 | 19,020 | 3,340 |
2010/01/07 | 18,390 | 18,970 | 18,280 | 18,620 | 2,330 |
2010/01/06 | 18,150 | 18,320 | 18,140 | 18,280 | 950 |
2010/01/05 | 18,360 | 18,360 | 18,060 | 18,140 | 920 |
2010/01/04 | 18,060 | 18,100 | 18,000 | 18,020 | 2,470 |