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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,224 | 1,285 | 1,224 | 1,246 | 11,000 |
| 2011/12/29 | 1,213 | 1,226 | 1,213 | 1,224 | 5,400 |
| 2011/12/28 | 1,246 | 1,246 | 1,220 | 1,232 | 4,000 |
| 2011/12/27 | 1,251 | 1,251 | 1,210 | 1,234 | 18,300 |
| 2011/12/26 | 1,244 | 1,262 | 1,244 | 1,255 | 1,100 |
| 2011/12/22 | 1,245 | 1,250 | 1,243 | 1,243 | 4,000 |
| 2011/12/21 | 1,255 | 1,260 | 1,234 | 1,243 | 10,100 |
| 2011/12/20 | 1,259 | 1,265 | 1,250 | 1,253 | 6,800 |
| 2011/12/19 | 1,252 | 1,265 | 1,251 | 1,259 | 7,000 |
| 2011/12/16 | 1,260 | 1,280 | 1,259 | 1,268 | 15,500 |
| 2011/12/15 | 1,273 | 1,274 | 1,260 | 1,264 | 7,400 |
| 2011/12/14 | 1,286 | 1,286 | 1,265 | 1,265 | 3,100 |
| 2011/12/13 | 1,284 | 1,285 | 1,250 | 1,279 | 14,800 |
| 2011/12/12 | 1,288 | 1,288 | 1,268 | 1,283 | 35,400 |
| 2011/12/09 | 1,229 | 1,237 | 1,220 | 1,222 | 18,700 |
| 2011/12/08 | 1,229 | 1,234 | 1,224 | 1,229 | 7,200 |
| 2011/12/07 | 1,220 | 1,225 | 1,213 | 1,221 | 10,400 |
| 2011/12/06 | 1,221 | 1,231 | 1,220 | 1,223 | 39,600 |
| 2011/12/05 | 1,235 | 1,235 | 1,221 | 1,229 | 26,500 |
| 2011/12/02 | 1,273 | 1,274 | 1,215 | 1,241 | 28,900 |
| 2011/12/01 | 1,275 | 1,275 | 1,262 | 1,267 | 9,600 |
| 2011/11/30 | 1,275 | 1,275 | 1,251 | 1,261 | 19,800 |
| 2011/11/29 | 1,251 | 1,271 | 1,244 | 1,270 | 9,200 |
| 2011/11/28 | 1,233 | 1,255 | 1,233 | 1,250 | 1,600 |
| 2011/11/25 | 1,228 | 1,242 | 1,228 | 1,230 | 4,700 |
| 2011/11/24 | 1,245 | 1,245 | 1,227 | 1,235 | 7,100 |
| 2011/11/22 | 1,251 | 1,270 | 1,247 | 1,264 | 5,500 |
| 2011/11/21 | 1,238 | 1,252 | 1,238 | 1,252 | 3,800 |
| 2011/11/18 | 1,238 | 1,268 | 1,230 | 1,257 | 12,000 |
| 2011/11/17 | 1,247 | 1,270 | 1,238 | 1,268 | 8,500 |
| 2011/11/16 | 1,250 | 1,262 | 1,250 | 1,255 | 4,500 |
| 2011/11/15 | 1,247 | 1,263 | 1,230 | 1,250 | 21,300 |
| 2011/11/14 | 1,243 | 1,270 | 1,240 | 1,248 | 15,700 |
| 2011/11/11 | 1,250 | 1,281 | 1,250 | 1,261 | 8,600 |
| 2011/11/10 | 1,260 | 1,280 | 1,254 | 1,274 | 7,400 |
| 2011/11/09 | 1,275 | 1,292 | 1,274 | 1,288 | 6,100 |
| 2011/11/08 | 1,311 | 1,314 | 1,275 | 1,275 | 22,300 |
| 2011/11/07 | 1,325 | 1,325 | 1,295 | 1,309 | 28,000 |
| 2011/11/04 | 1,261 | 1,325 | 1,261 | 1,325 | 18,100 |
| 2011/11/02 | 1,274 | 1,274 | 1,244 | 1,258 | 20,800 |
| 2011/11/01 | 1,280 | 1,299 | 1,275 | 1,283 | 6,800 |
| 2011/10/31 | 1,340 | 1,340 | 1,295 | 1,305 | 16,400 |
| 2011/10/28 | 1,320 | 1,326 | 1,310 | 1,312 | 9,100 |
| 2011/10/27 | 1,247 | 1,300 | 1,245 | 1,300 | 15,800 |
| 2011/10/26 | 1,272 | 1,280 | 1,260 | 1,277 | 5,600 |
| 2011/10/25 | 1,295 | 1,305 | 1,277 | 1,277 | 6,900 |
| 2011/10/24 | 1,285 | 1,316 | 1,285 | 1,306 | 5,300 |
| 2011/10/21 | 1,249 | 1,293 | 1,249 | 1,282 | 23,000 |
| 2011/10/20 | 1,281 | 1,286 | 1,274 | 1,279 | 11,700 |
| 2011/10/19 | 1,312 | 1,316 | 1,291 | 1,296 | 21,300 |
| 2011/10/18 | 1,321 | 1,326 | 1,282 | 1,285 | 12,100 |
| 2011/10/17 | 1,320 | 1,334 | 1,280 | 1,325 | 14,100 |
| 2011/10/14 | 1,292 | 1,318 | 1,275 | 1,305 | 25,200 |
| 2011/10/13 | 1,280 | 1,317 | 1,280 | 1,292 | 15,800 |
| 2011/10/12 | 1,311 | 1,311 | 1,221 | 1,291 | 36,100 |
| 2011/10/11 | 1,315 | 1,330 | 1,310 | 1,311 | 9,500 |
| 2011/10/07 | 1,322 | 1,328 | 1,301 | 1,311 | 13,300 |
| 2011/10/06 | 1,302 | 1,339 | 1,302 | 1,322 | 10,500 |
| 2011/10/05 | 1,305 | 1,338 | 1,300 | 1,302 | 16,800 |
| 2011/10/04 | 1,339 | 1,359 | 1,316 | 1,317 | 26,700 |
| 2011/10/03 | 1,378 | 1,378 | 1,299 | 1,335 | 51,900 |
| 2011/09/30 | 1,403 | 1,404 | 1,383 | 1,388 | 14,600 |
| 2011/09/29 | 1,383 | 1,395 | 1,368 | 1,394 | 13,700 |
| 2011/09/28 | 1,399 | 1,400 | 1,370 | 1,383 | 30,200 |
| 2011/09/27 | 1,391 | 1,404 | 1,384 | 1,395 | 18,400 |
| 2011/09/26 | 1,404 | 1,421 | 1,389 | 1,390 | 23,100 |
| 2011/09/22 | 1,393 | 1,401 | 1,392 | 1,398 | 11,700 |
| 2011/09/21 | 1,409 | 1,410 | 1,394 | 1,402 | 20,800 |
| 2011/09/20 | 1,403 | 1,409 | 1,392 | 1,399 | 17,000 |
| 2011/09/16 | 1,421 | 1,429 | 1,407 | 1,422 | 20,500 |
| 2011/09/15 | 1,421 | 1,440 | 1,411 | 1,412 | 11,400 |
| 2011/09/14 | 1,418 | 1,439 | 1,414 | 1,420 | 15,200 |
| 2011/09/13 | 1,416 | 1,429 | 1,407 | 1,428 | 8,700 |
| 2011/09/12 | 1,441 | 1,441 | 1,412 | 1,412 | 14,900 |
| 2011/09/09 | 1,443 | 1,450 | 1,437 | 1,444 | 26,700 |
| 2011/09/08 | 1,440 | 1,450 | 1,418 | 1,437 | 61,900 |
| 2011/09/07 | 1,398 | 1,445 | 1,398 | 1,440 | 47,600 |
| 2011/09/06 | 1,405 | 1,409 | 1,390 | 1,396 | 17,500 |
| 2011/09/05 | 1,389 | 1,417 | 1,389 | 1,403 | 15,700 |
| 2011/09/02 | 1,380 | 1,398 | 1,368 | 1,389 | 28,700 |
| 2011/09/01 | 1,375 | 1,375 | 1,360 | 1,370 | 12,300 |
| 2011/08/31 | 1,390 | 1,390 | 1,361 | 1,362 | 20,600 |
| 2011/08/30 | 1,346 | 1,390 | 1,346 | 1,373 | 27,000 |
| 2011/08/29 | 1,327 | 1,380 | 1,327 | 1,349 | 29,600 |
| 2011/08/26 | 1,340 | 1,354 | 1,325 | 1,331 | 37,400 |
| 2011/08/25 | 1,375 | 1,390 | 1,344 | 1,345 | 22,100 |
| 2011/08/24 | 1,468 | 1,468 | 1,375 | 1,375 | 48,700 |
| 2011/08/23 | 1,421 | 1,468 | 1,421 | 1,456 | 68,300 |
| 2011/08/22 | 1,420 | 1,447 | 1,411 | 1,420 | 33,800 |
| 2011/08/19 | 1,397 | 1,449 | 1,397 | 1,427 | 48,300 |
| 2011/08/18 | 1,432 | 1,447 | 1,416 | 1,426 | 54,000 |
| 2011/08/17 | 1,365 | 1,441 | 1,335 | 1,432 | 104,700 |
| 2011/08/16 | 1,349 | 1,358 | 1,339 | 1,348 | 8,200 |
| 2011/08/15 | 1,327 | 1,342 | 1,318 | 1,337 | 44,300 |
| 2011/08/12 | 1,324 | 1,354 | 1,272 | 1,318 | 37,600 |
| 2011/08/11 | 1,291 | 1,325 | 1,291 | 1,324 | 34,300 |
| 2011/08/10 | 1,333 | 1,333 | 1,292 | 1,304 | 45,900 |
| 2011/08/09 | 1,250 | 1,286 | 1,174 | 1,284 | 47,800 |
| 2011/08/08 | 1,350 | 1,350 | 1,314 | 1,320 | 21,600 |
| 2011/08/05 | 1,352 | 1,363 | 1,350 | 1,359 | 30,600 |
| 2011/08/04 | 1,390 | 1,409 | 1,386 | 1,390 | 17,000 |
| 2011/08/03 | 1,397 | 1,406 | 1,381 | 1,389 | 19,400 |
| 2011/08/02 | 1,415 | 1,415 | 1,398 | 1,406 | 15,100 |
| 2011/08/01 | 1,412 | 1,428 | 1,404 | 1,416 | 30,600 |
| 2011/07/29 | 1,385 | 1,407 | 1,379 | 1,394 | 18,400 |
| 2011/07/28 | 1,400 | 1,400 | 1,383 | 1,394 | 13,700 |
| 2011/07/27 | 1,400 | 1,400 | 1,391 | 1,399 | 12,900 |
| 2011/07/26 | 1,397 | 1,406 | 1,396 | 1,403 | 41,500 |
| 2011/07/25 | 1,406 | 1,423 | 1,406 | 1,408 | 13,600 |
| 2011/07/22 | 1,414 | 1,420 | 1,408 | 1,413 | 15,900 |
| 2011/07/21 | 1,419 | 1,423 | 1,411 | 1,414 | 25,900 |
| 2011/07/20 | 1,399 | 1,425 | 1,399 | 1,418 | 31,900 |
| 2011/07/19 | 1,400 | 1,408 | 1,387 | 1,387 | 23,500 |
| 2011/07/15 | 1,415 | 1,415 | 1,397 | 1,404 | 24,300 |
| 2011/07/14 | 1,400 | 1,426 | 1,397 | 1,408 | 41,800 |
| 2011/07/13 | 1,393 | 1,402 | 1,391 | 1,400 | 32,900 |
| 2011/07/12 | 1,390 | 1,411 | 1,388 | 1,393 | 17,900 |
| 2011/07/11 | 1,410 | 1,414 | 1,396 | 1,401 | 38,300 |
| 2011/07/08 | 1,365 | 1,400 | 1,365 | 1,392 | 20,100 |
| 2011/07/07 | 1,375 | 1,375 | 1,357 | 1,365 | 43,800 |
| 2011/07/06 | 1,380 | 1,387 | 1,350 | 1,375 | 24,700 |
| 2011/07/05 | 1,391 | 1,393 | 1,369 | 1,376 | 37,800 |
| 2011/07/04 | 1,424 | 1,426 | 1,394 | 1,400 | 31,400 |
| 2011/07/01 | 1,425 | 1,430 | 1,411 | 1,413 | 38,200 |
| 2011/06/30 | 1,407 | 1,410 | 1,391 | 1,410 | 67,400 |
| 2011/06/29 | 1,364 | 1,389 | 1,363 | 1,377 | 58,600 |
| 2011/06/28 | 1,360 | 1,362 | 1,355 | 1,359 | 49,800 |
| 2011/06/27 | 1,310 | 1,363 | 1,310 | 1,360 | 45,400 |
| 2011/06/24 | 1,314 | 1,326 | 1,314 | 1,318 | 15,800 |
| 2011/06/23 | 1,298 | 1,320 | 1,293 | 1,314 | 14,600 |
| 2011/06/22 | 1,277 | 1,310 | 1,277 | 1,305 | 19,700 |
| 2011/06/21 | 1,280 | 1,286 | 1,279 | 1,283 | 11,000 |
| 2011/06/20 | 1,285 | 1,295 | 1,280 | 1,280 | 10,500 |
| 2011/06/17 | 1,300 | 1,301 | 1,280 | 1,280 | 20,200 |
| 2011/06/16 | 1,301 | 1,307 | 1,291 | 1,295 | 15,300 |
| 2011/06/15 | 1,320 | 1,332 | 1,309 | 1,310 | 14,800 |
| 2011/06/14 | 1,330 | 1,331 | 1,307 | 1,320 | 9,500 |
| 2011/06/13 | 1,300 | 1,324 | 1,265 | 1,323 | 17,500 |
| 2011/06/10 | 1,318 | 1,330 | 1,309 | 1,312 | 19,500 |
| 2011/06/09 | 1,311 | 1,329 | 1,291 | 1,299 | 26,000 |
| 2011/06/08 | 1,274 | 1,303 | 1,274 | 1,294 | 16,400 |
| 2011/06/07 | 1,270 | 1,294 | 1,270 | 1,289 | 19,300 |
| 2011/06/06 | 1,296 | 1,296 | 1,269 | 1,270 | 19,300 |
| 2011/06/03 | 1,320 | 1,327 | 1,295 | 1,296 | 15,400 |
| 2011/06/02 | 1,320 | 1,320 | 1,301 | 1,311 | 24,600 |
| 2011/06/01 | 1,311 | 1,336 | 1,302 | 1,330 | 40,400 |
| 2011/05/31 | 1,349 | 1,349 | 1,311 | 1,311 | 52,000 |
| 2011/05/30 | 1,340 | 1,359 | 1,336 | 1,341 | 23,500 |
| 2011/05/27 | 1,345 | 1,355 | 1,327 | 1,340 | 28,900 |
| 2011/05/26 | 1,304 | 1,347 | 1,304 | 1,346 | 74,100 |
| 2011/05/25 | 1,271 | 1,305 | 1,271 | 1,286 | 25,600 |
| 2011/05/24 | 1,251 | 1,327 | 1,251 | 1,281 | 71,300 |
| 2011/05/23 | 1,293 | 1,293 | 1,250 | 1,250 | 50,100 |
| 2011/05/20 | 1,295 | 1,310 | 1,280 | 1,298 | 67,600 |
| 2011/05/19 | 1,301 | 1,332 | 1,291 | 1,300 | 31,700 |
| 2011/05/18 | 1,292 | 1,329 | 1,292 | 1,314 | 32,400 |
| 2011/05/17 | 1,289 | 1,337 | 1,284 | 1,309 | 65,500 |
| 2011/05/16 | 1,272 | 1,290 | 1,271 | 1,278 | 70,000 |
| 2011/05/13 | 1,319 | 1,351 | 1,282 | 1,293 | 54,900 |
| 2011/05/12 | 1,346 | 1,351 | 1,321 | 1,322 | 43,300 |
| 2011/05/11 | 1,407 | 1,408 | 1,335 | 1,346 | 132,300 |
| 2011/05/10 | 1,343 | 1,414 | 1,332 | 1,400 | 175,100 |
| 2011/05/09 | 1,400 | 1,411 | 1,356 | 1,364 | 210,100 |
| 2011/05/06 | 1,447 | 1,491 | 1,422 | 1,490 | 166,300 |
| 2011/05/02 | 1,408 | 1,462 | 1,402 | 1,453 | 118,500 |
| 2011/04/28 | 1,355 | 1,388 | 1,352 | 1,383 | 86,000 |
| 2011/04/27 | 1,335 | 1,364 | 1,333 | 1,358 | 66,200 |
| 2011/04/26 | 1,333 | 1,353 | 1,332 | 1,342 | 49,300 |
| 2011/04/25 | 1,359 | 1,387 | 1,349 | 1,350 | 42,000 |
| 2011/04/22 | 1,400 | 1,405 | 1,350 | 1,350 | 123,100 |
| 2011/04/21 | 1,399 | 1,410 | 1,361 | 1,393 | 240,800 |
| 2011/04/20 | 1,299 | 1,316 | 1,299 | 1,309 | 28,900 |
| 2011/04/19 | 1,279 | 1,314 | 1,278 | 1,297 | 18,900 |
| 2011/04/18 | 1,321 | 1,322 | 1,289 | 1,289 | 36,900 |
| 2011/04/15 | 1,311 | 1,340 | 1,311 | 1,316 | 29,000 |
| 2011/04/14 | 1,305 | 1,358 | 1,300 | 1,325 | 48,800 |
| 2011/04/13 | 1,252 | 1,302 | 1,243 | 1,288 | 48,300 |
| 2011/04/12 | 1,263 | 1,263 | 1,238 | 1,250 | 34,900 |
| 2011/04/11 | 1,271 | 1,281 | 1,266 | 1,271 | 24,600 |
| 2011/04/08 | 1,219 | 1,300 | 1,219 | 1,291 | 59,300 |
| 2011/04/07 | 1,271 | 1,289 | 1,230 | 1,242 | 40,900 |
| 2011/04/06 | 1,315 | 1,315 | 1,261 | 1,271 | 48,700 |
| 2011/04/05 | 1,328 | 1,338 | 1,310 | 1,314 | 50,400 |
| 2011/04/04 | 1,356 | 1,356 | 1,326 | 1,332 | 13,600 |
| 2011/04/01 | 1,380 | 1,394 | 1,327 | 1,347 | 44,800 |
| 2011/03/31 | 1,409 | 1,410 | 1,350 | 1,388 | 56,400 |
| 2011/03/30 | 1,357 | 1,389 | 1,351 | 1,371 | 89,000 |
| 2011/03/29 | 1,228 | 1,484 | 1,198 | 1,397 | 102,400 |
| 2011/03/29 | 1 -> 20.00 分割 | ||||
| 2011/03/28 | 25,200 | 25,220 | 24,520 | 24,900 | 2,900 |
| 2011/03/25 | 25,300 | 25,500 | 25,020 | 25,020 | 2,820 |
| 2011/03/24 | 25,900 | 26,450 | 25,400 | 25,900 | 3,450 |
| 2011/03/23 | 25,700 | 25,700 | 25,330 | 25,430 | 1,950 |
| 2011/03/22 | 25,440 | 25,950 | 25,000 | 25,250 | 2,180 |
| 2011/03/18 | 23,830 | 24,440 | 23,300 | 24,440 | 2,840 |
| 2011/03/17 | 22,700 | 23,400 | 22,000 | 23,330 | 3,200 |
| 2011/03/16 | 20,500 | 23,200 | 20,500 | 23,200 | 4,750 |
| 2011/03/15 | 23,000 | 23,000 | 18,810 | 21,000 | 9,460 |
| 2011/03/14 | 22,530 | 24,530 | 22,530 | 23,440 | 4,130 |
| 2011/03/11 | 27,000 | 27,630 | 26,500 | 27,030 | 4,930 |
| 2011/03/10 | 28,220 | 28,250 | 27,800 | 27,830 | 1,420 |
| 2011/03/09 | 28,340 | 28,440 | 28,140 | 28,220 | 1,070 |
| 2011/03/08 | 27,970 | 28,490 | 27,960 | 28,350 | 2,270 |
| 2011/03/07 | 28,290 | 28,290 | 27,940 | 28,040 | 1,580 |
| 2011/03/04 | 28,500 | 28,500 | 28,210 | 28,300 | 1,090 |
| 2011/03/03 | 28,680 | 28,680 | 28,110 | 28,270 | 2,260 |
| 2011/03/02 | 28,100 | 28,500 | 28,000 | 28,230 | 2,100 |
| 2011/03/01 | 28,960 | 28,980 | 28,350 | 28,350 | 2,890 |
| 2011/02/28 | 28,480 | 28,950 | 28,000 | 28,870 | 4,340 |
| 2011/02/25 | 27,770 | 28,170 | 27,400 | 27,480 | 5,120 |
| 2011/02/24 | 28,800 | 28,800 | 26,550 | 28,000 | 8,800 |
| 2011/02/23 | 29,530 | 30,350 | 29,530 | 29,600 | 7,190 |
| 2011/02/22 | 29,740 | 29,980 | 29,440 | 29,830 | 7,220 |
| 2011/02/21 | 30,400 | 30,400 | 28,810 | 29,240 | 9,660 |
| 2011/02/18 | 27,500 | 31,250 | 27,480 | 28,860 | 25,080 |
| 2011/02/17 | 26,890 | 26,940 | 26,730 | 26,830 | 1,500 |
| 2011/02/16 | 26,490 | 26,970 | 26,400 | 26,850 | 2,800 |
| 2011/02/15 | 26,600 | 26,860 | 26,100 | 26,550 | 2,730 |
| 2011/02/14 | 26,960 | 26,960 | 26,350 | 26,860 | 4,120 |
| 2011/02/10 | 26,160 | 27,000 | 25,900 | 26,980 | 6,560 |
| 2011/02/09 | 26,360 | 26,360 | 25,300 | 26,160 | 4,560 |
| 2011/02/08 | 26,000 | 27,480 | 25,850 | 26,000 | 15,900 |
| 2011/02/07 | 23,300 | 23,460 | 23,270 | 23,340 | 1,300 |
| 2011/02/04 | 23,250 | 23,400 | 23,110 | 23,270 | 1,630 |
| 2011/02/03 | 22,830 | 23,280 | 22,710 | 23,250 | 1,580 |
| 2011/02/02 | 23,130 | 23,140 | 22,890 | 22,920 | 1,090 |
| 2011/02/01 | 23,130 | 23,170 | 22,810 | 22,920 | 1,030 |
| 2011/01/31 | 23,230 | 23,260 | 23,120 | 23,130 | 810 |
| 2011/01/28 | 23,400 | 23,500 | 23,250 | 23,400 | 1,410 |
| 2011/01/27 | 23,360 | 23,700 | 23,360 | 23,590 | 1,560 |
| 2011/01/26 | 23,450 | 23,450 | 23,250 | 23,350 | 1,190 |
| 2011/01/25 | 23,440 | 23,490 | 23,170 | 23,410 | 1,860 |
| 2011/01/24 | 23,470 | 23,470 | 23,270 | 23,310 | 1,290 |
| 2011/01/21 | 23,870 | 23,870 | 23,230 | 23,280 | 1,700 |
| 2011/01/20 | 24,080 | 24,080 | 23,510 | 23,610 | 1,950 |
| 2011/01/19 | 24,120 | 24,120 | 23,860 | 23,960 | 2,390 |
| 2011/01/18 | 23,730 | 24,240 | 23,650 | 24,120 | 3,730 |
| 2011/01/17 | 23,500 | 23,640 | 23,490 | 23,630 | 1,430 |
| 2011/01/14 | 23,250 | 23,490 | 23,160 | 23,490 | 2,480 |
| 2011/01/13 | 23,200 | 23,250 | 23,100 | 23,240 | 1,970 |
| 2011/01/12 | 23,040 | 23,160 | 23,030 | 23,090 | 1,050 |
| 2011/01/11 | 23,150 | 23,150 | 23,020 | 23,060 | 1,320 |
| 2011/01/07 | 23,220 | 23,270 | 23,150 | 23,150 | 1,320 |
| 2011/01/06 | 23,250 | 23,300 | 23,210 | 23,250 | 1,090 |
| 2011/01/05 | 23,400 | 23,400 | 23,160 | 23,250 | 1,050 |
| 2011/01/04 | 23,330 | 23,370 | 23,070 | 23,280 | 1,370 |