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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,336 | 1,362 | 1,325 | 1,361 | 96,300 |
| 2013/12/27 | 1,270 | 1,298 | 1,270 | 1,295 | 62,900 |
| 2013/12/26 | 1,244 | 1,289 | 1,244 | 1,283 | 63,000 |
| 2013/12/25 | 1,233 | 1,252 | 1,233 | 1,244 | 67,900 |
| 2013/12/24 | 1,215 | 1,249 | 1,207 | 1,245 | 124,400 |
| 2013/12/20 | 1,186 | 1,229 | 1,186 | 1,213 | 111,700 |
| 2013/12/19 | 1,188 | 1,196 | 1,184 | 1,186 | 68,500 |
| 2013/12/18 | 1,182 | 1,196 | 1,182 | 1,193 | 33,100 |
| 2013/12/17 | 1,183 | 1,199 | 1,180 | 1,188 | 35,800 |
| 2013/12/16 | 1,180 | 1,194 | 1,172 | 1,184 | 65,200 |
| 2013/12/13 | 1,204 | 1,204 | 1,177 | 1,180 | 57,800 |
| 2013/12/12 | 1,182 | 1,185 | 1,177 | 1,181 | 38,300 |
| 2013/12/11 | 1,185 | 1,189 | 1,182 | 1,185 | 18,800 |
| 2013/12/10 | 1,181 | 1,200 | 1,181 | 1,191 | 55,000 |
| 2013/12/09 | 1,196 | 1,199 | 1,187 | 1,196 | 47,600 |
| 2013/12/06 | 1,184 | 1,195 | 1,184 | 1,190 | 29,800 |
| 2013/12/05 | 1,197 | 1,200 | 1,182 | 1,184 | 64,200 |
| 2013/12/04 | 1,205 | 1,206 | 1,190 | 1,197 | 84,600 |
| 2013/12/03 | 1,222 | 1,223 | 1,209 | 1,212 | 44,400 |
| 2013/12/02 | 1,208 | 1,222 | 1,208 | 1,217 | 55,700 |
| 2013/11/29 | 1,199 | 1,204 | 1,193 | 1,201 | 37,100 |
| 2013/11/28 | 1,200 | 1,205 | 1,192 | 1,201 | 51,200 |
| 2013/11/27 | 1,216 | 1,216 | 1,197 | 1,199 | 38,500 |
| 2013/11/26 | 1,206 | 1,221 | 1,203 | 1,216 | 70,600 |
| 2013/11/25 | 1,197 | 1,215 | 1,196 | 1,208 | 60,500 |
| 2013/11/22 | 1,206 | 1,209 | 1,191 | 1,196 | 67,500 |
| 2013/11/21 | 1,209 | 1,218 | 1,200 | 1,209 | 47,100 |
| 2013/11/20 | 1,218 | 1,220 | 1,200 | 1,209 | 57,500 |
| 2013/11/19 | 1,209 | 1,228 | 1,207 | 1,219 | 60,700 |
| 2013/11/18 | 1,200 | 1,215 | 1,200 | 1,211 | 54,900 |
| 2013/11/15 | 1,190 | 1,207 | 1,190 | 1,195 | 94,200 |
| 2013/11/14 | 1,190 | 1,205 | 1,185 | 1,189 | 60,200 |
| 2013/11/13 | 1,196 | 1,196 | 1,180 | 1,190 | 74,100 |
| 2013/11/12 | 1,195 | 1,216 | 1,192 | 1,210 | 93,900 |
| 2013/11/11 | 1,191 | 1,212 | 1,191 | 1,193 | 117,800 |
| 2013/11/08 | 1,177 | 1,206 | 1,171 | 1,189 | 178,400 |
| 2013/11/07 | 1,260 | 1,273 | 1,150 | 1,179 | 498,800 |
| 2013/11/06 | 1,302 | 1,344 | 1,295 | 1,332 | 74,500 |
| 2013/11/05 | 1,303 | 1,326 | 1,303 | 1,312 | 58,400 |
| 2013/11/01 | 1,340 | 1,355 | 1,302 | 1,313 | 83,100 |
| 2013/10/31 | 1,366 | 1,366 | 1,340 | 1,344 | 43,300 |
| 2013/10/30 | 1,359 | 1,362 | 1,342 | 1,354 | 48,200 |
| 2013/10/29 | 1,351 | 1,361 | 1,343 | 1,351 | 48,800 |
| 2013/10/28 | 1,358 | 1,380 | 1,358 | 1,370 | 27,800 |
| 2013/10/25 | 1,370 | 1,370 | 1,342 | 1,358 | 31,200 |
| 2013/10/24 | 1,343 | 1,374 | 1,341 | 1,373 | 45,700 |
| 2013/10/23 | 1,379 | 1,388 | 1,342 | 1,342 | 103,600 |
| 2013/10/22 | 1,370 | 1,396 | 1,356 | 1,387 | 70,100 |
| 2013/10/21 | 1,389 | 1,389 | 1,342 | 1,358 | 60,000 |
| 2013/10/18 | 1,388 | 1,412 | 1,351 | 1,364 | 89,300 |
| 2013/10/17 | 1,360 | 1,395 | 1,360 | 1,388 | 99,100 |
| 2013/10/16 | 1,357 | 1,360 | 1,333 | 1,356 | 60,700 |
| 2013/10/15 | 1,361 | 1,366 | 1,331 | 1,348 | 55,700 |
| 2013/10/11 | 1,342 | 1,355 | 1,320 | 1,345 | 65,300 |
| 2013/10/10 | 1,320 | 1,331 | 1,318 | 1,324 | 31,500 |
| 2013/10/09 | 1,278 | 1,330 | 1,278 | 1,327 | 57,600 |
| 2013/10/08 | 1,315 | 1,315 | 1,258 | 1,276 | 105,600 |
| 2013/10/07 | 1,342 | 1,344 | 1,316 | 1,326 | 70,800 |
| 2013/10/04 | 1,319 | 1,340 | 1,301 | 1,312 | 70,300 |
| 2013/10/03 | 1,346 | 1,356 | 1,315 | 1,326 | 110,600 |
| 2013/10/02 | 1,348 | 1,378 | 1,341 | 1,348 | 142,900 |
| 2013/10/01 | 1,342 | 1,380 | 1,342 | 1,346 | 111,600 |
| 2013/09/30 | 1,362 | 1,367 | 1,341 | 1,342 | 85,700 |
| 2013/09/27 | 1,360 | 1,372 | 1,355 | 1,363 | 97,100 |
| 2013/09/26 | 1,350 | 1,370 | 1,340 | 1,362 | 61,600 |
| 2013/09/25 | 1,352 | 1,362 | 1,345 | 1,355 | 65,400 |
| 2013/09/24 | 1,359 | 1,366 | 1,338 | 1,350 | 107,600 |
| 2013/09/20 | 1,376 | 1,376 | 1,347 | 1,358 | 85,500 |
| 2013/09/19 | 1,358 | 1,371 | 1,357 | 1,365 | 58,700 |
| 2013/09/18 | 1,363 | 1,380 | 1,353 | 1,359 | 94,800 |
| 2013/09/17 | 1,353 | 1,382 | 1,353 | 1,366 | 81,400 |
| 2013/09/13 | 1,359 | 1,370 | 1,351 | 1,353 | 64,900 |
| 2013/09/12 | 1,360 | 1,368 | 1,352 | 1,361 | 39,700 |
| 2013/09/11 | 1,355 | 1,378 | 1,350 | 1,361 | 76,100 |
| 2013/09/10 | 1,369 | 1,382 | 1,348 | 1,351 | 82,100 |
| 2013/09/09 | 1,372 | 1,385 | 1,350 | 1,369 | 101,200 |
| 2013/09/06 | 1,380 | 1,400 | 1,331 | 1,343 | 156,700 |
| 2013/09/05 | 1,398 | 1,430 | 1,358 | 1,380 | 267,000 |
| 2013/09/04 | 1,288 | 1,308 | 1,265 | 1,298 | 112,800 |
| 2013/09/03 | 1,290 | 1,309 | 1,288 | 1,306 | 84,500 |
| 2013/09/02 | 1,309 | 1,313 | 1,275 | 1,285 | 56,100 |
| 2013/08/30 | 1,295 | 1,320 | 1,285 | 1,286 | 77,200 |
| 2013/08/29 | 1,326 | 1,327 | 1,283 | 1,293 | 120,800 |
| 2013/08/28 | 1,352 | 1,400 | 1,323 | 1,334 | 99,600 |
| 2013/08/27 | 1,403 | 1,415 | 1,389 | 1,395 | 102,400 |
| 2013/08/26 | 1,413 | 1,421 | 1,403 | 1,413 | 43,400 |
| 2013/08/23 | 1,413 | 1,429 | 1,403 | 1,413 | 71,800 |
| 2013/08/22 | 1,414 | 1,425 | 1,403 | 1,412 | 67,400 |
| 2013/08/21 | 1,418 | 1,440 | 1,406 | 1,428 | 81,200 |
| 2013/08/20 | 1,428 | 1,436 | 1,409 | 1,414 | 177,900 |
| 2013/08/19 | 1,475 | 1,480 | 1,442 | 1,456 | 63,700 |
| 2013/08/16 | 1,436 | 1,480 | 1,421 | 1,480 | 185,800 |
| 2013/08/15 | 1,479 | 1,496 | 1,454 | 1,466 | 101,900 |
| 2013/08/14 | 1,450 | 1,497 | 1,434 | 1,480 | 115,300 |
| 2013/08/13 | 1,419 | 1,480 | 1,413 | 1,441 | 112,200 |
| 2013/08/12 | 1,408 | 1,438 | 1,385 | 1,388 | 99,600 |
| 2013/08/09 | 1,457 | 1,500 | 1,430 | 1,440 | 170,700 |
| 2013/08/08 | 1,500 | 1,520 | 1,450 | 1,456 | 246,000 |
| 2013/08/07 | 1,517 | 1,526 | 1,500 | 1,509 | 183,500 |
| 2013/08/06 | 1,550 | 1,565 | 1,520 | 1,541 | 298,600 |
| 2013/08/05 | 1,501 | 1,570 | 1,500 | 1,560 | 340,900 |
| 2013/08/02 | 1,490 | 1,581 | 1,478 | 1,560 | 954,700 |
| 2013/08/01 | 1,860 | 1,915 | 1,827 | 1,878 | 159,700 |
| 2013/07/31 | 1,879 | 1,917 | 1,860 | 1,900 | 115,500 |
| 2013/07/30 | 1,816 | 1,880 | 1,808 | 1,868 | 126,400 |
| 2013/07/29 | 1,906 | 1,906 | 1,816 | 1,837 | 79,600 |
| 2013/07/26 | 1,902 | 1,924 | 1,882 | 1,905 | 91,100 |
| 2013/07/25 | 1,918 | 1,932 | 1,890 | 1,900 | 66,600 |
| 2013/07/24 | 1,947 | 1,947 | 1,910 | 1,916 | 60,900 |
| 2013/07/23 | 1,950 | 1,954 | 1,923 | 1,948 | 39,100 |
| 2013/07/22 | 1,949 | 1,955 | 1,917 | 1,950 | 46,600 |
| 2013/07/19 | 1,960 | 1,967 | 1,913 | 1,932 | 56,900 |
| 2013/07/18 | 1,966 | 1,975 | 1,943 | 1,968 | 43,000 |
| 2013/07/17 | 1,933 | 1,974 | 1,930 | 1,964 | 120,800 |
| 2013/07/16 | 1,897 | 1,965 | 1,897 | 1,942 | 109,400 |
| 2013/07/12 | 1,847 | 1,918 | 1,842 | 1,896 | 122,200 |
| 2013/07/11 | 1,900 | 1,901 | 1,831 | 1,873 | 139,200 |
| 2013/07/10 | 1,942 | 1,942 | 1,900 | 1,906 | 117,400 |
| 2013/07/09 | 1,960 | 1,967 | 1,916 | 1,956 | 131,600 |
| 2013/07/08 | 1,967 | 1,980 | 1,933 | 1,941 | 97,000 |
| 2013/07/05 | 1,972 | 1,980 | 1,935 | 1,970 | 87,400 |
| 2013/07/04 | 2,020 | 2,020 | 1,948 | 1,960 | 97,300 |
| 2013/07/03 | 1,930 | 2,031 | 1,929 | 2,015 | 155,000 |
| 2013/07/02 | 1,952 | 1,960 | 1,872 | 1,945 | 343,400 |
| 2013/07/01 | 1,988 | 2,013 | 1,945 | 1,985 | 202,600 |
| 2013/06/28 | 2,049 | 2,049 | 1,972 | 2,035 | 76,600 |
| 2013/06/27 | 2,021 | 2,021 | 1,917 | 2,017 | 57,200 |
| 2013/06/26 | 2,060 | 2,066 | 1,882 | 1,901 | 71,500 |
| 2013/06/25 | 2,074 | 2,074 | 1,984 | 2,029 | 47,100 |
| 2013/06/24 | 2,101 | 2,136 | 2,057 | 2,063 | 44,300 |
| 2013/06/21 | 2,139 | 2,149 | 2,013 | 2,076 | 147,900 |
| 2013/06/20 | 2,230 | 2,243 | 2,160 | 2,182 | 79,800 |
| 2013/06/19 | 2,280 | 2,280 | 2,209 | 2,248 | 89,800 |
| 2013/06/18 | 2,186 | 2,249 | 2,160 | 2,235 | 122,800 |
| 2013/06/17 | 2,100 | 2,169 | 2,087 | 2,150 | 62,300 |
| 2013/06/14 | 2,142 | 2,172 | 2,050 | 2,094 | 125,500 |
| 2013/06/13 | 2,038 | 2,125 | 1,965 | 2,113 | 153,200 |
| 2013/06/12 | 1,972 | 2,100 | 1,959 | 2,084 | 56,300 |
| 2013/06/11 | 2,080 | 2,138 | 2,020 | 2,039 | 81,600 |
| 2013/06/10 | 2,024 | 2,077 | 1,971 | 2,068 | 77,400 |
| 2013/06/07 | 1,928 | 1,980 | 1,886 | 1,944 | 202,800 |
| 2013/06/06 | 2,185 | 2,185 | 1,901 | 1,968 | 229,100 |
| 2013/06/05 | 2,242 | 2,299 | 2,160 | 2,183 | 198,600 |
| 2013/06/04 | 2,200 | 2,242 | 2,129 | 2,150 | 145,700 |
| 2013/06/03 | 2,260 | 2,300 | 2,186 | 2,200 | 177,500 |
| 2013/05/31 | 2,279 | 2,319 | 2,208 | 2,259 | 150,600 |
| 2013/05/30 | 2,165 | 2,285 | 2,157 | 2,203 | 148,900 |
| 2013/05/29 | 2,217 | 2,300 | 2,189 | 2,252 | 179,600 |
| 2013/05/28 | 2,146 | 2,225 | 2,130 | 2,146 | 92,500 |
| 2013/05/27 | 2,138 | 2,251 | 2,110 | 2,188 | 108,700 |
| 2013/05/24 | 2,180 | 2,280 | 2,110 | 2,261 | 223,200 |
| 2013/05/23 | 2,300 | 2,349 | 2,177 | 2,178 | 415,500 |
| 2013/05/22 | 2,293 | 2,318 | 2,224 | 2,226 | 222,700 |
| 2013/05/21 | 2,401 | 2,412 | 2,302 | 2,343 | 109,700 |
| 2013/05/20 | 2,392 | 2,455 | 2,353 | 2,393 | 106,400 |
| 2013/05/17 | 2,300 | 2,369 | 2,273 | 2,357 | 114,900 |
| 2013/05/16 | 2,399 | 2,399 | 2,159 | 2,297 | 262,000 |
| 2013/05/15 | 2,574 | 2,599 | 2,430 | 2,484 | 126,300 |
| 2013/05/14 | 2,506 | 2,633 | 2,506 | 2,585 | 140,400 |
| 2013/05/13 | 2,580 | 2,606 | 2,510 | 2,556 | 162,100 |
| 2013/05/10 | 2,629 | 2,668 | 2,501 | 2,607 | 187,600 |
| 2013/05/09 | 2,756 | 2,756 | 2,585 | 2,629 | 142,100 |
| 2013/05/08 | 2,806 | 2,861 | 2,591 | 2,706 | 475,100 |
| 2013/05/07 | 2,585 | 2,900 | 2,537 | 2,778 | 806,100 |
| 2013/05/02 | 2,166 | 2,490 | 2,165 | 2,485 | 801,400 |
| 2013/05/01 | 2,150 | 2,220 | 2,126 | 2,142 | 228,000 |
| 2013/04/30 | 2,098 | 2,144 | 2,085 | 2,120 | 131,000 |
| 2013/04/26 | 2,101 | 2,119 | 2,050 | 2,058 | 126,100 |
| 2013/04/25 | 2,144 | 2,190 | 2,077 | 2,099 | 141,900 |
| 2013/04/24 | 2,146 | 2,230 | 2,085 | 2,128 | 299,500 |
| 2013/04/23 | 2,074 | 2,130 | 2,065 | 2,130 | 193,600 |
| 2013/04/22 | 2,000 | 2,060 | 1,999 | 2,048 | 178,700 |
| 2013/04/19 | 1,935 | 1,972 | 1,922 | 1,955 | 79,200 |
| 2013/04/18 | 1,955 | 1,999 | 1,916 | 1,931 | 84,000 |
| 2013/04/17 | 2,020 | 2,056 | 1,955 | 1,978 | 201,200 |
| 2013/04/16 | 1,930 | 1,995 | 1,902 | 1,995 | 134,200 |
| 2013/04/15 | 1,940 | 1,988 | 1,919 | 1,952 | 164,200 |
| 2013/04/12 | 1,866 | 1,938 | 1,862 | 1,922 | 114,800 |
| 2013/04/11 | 1,866 | 1,888 | 1,836 | 1,866 | 89,900 |
| 2013/04/10 | 1,850 | 1,884 | 1,837 | 1,840 | 71,600 |
| 2013/04/09 | 1,882 | 1,891 | 1,824 | 1,858 | 76,600 |
| 2013/04/08 | 1,899 | 1,913 | 1,850 | 1,882 | 88,800 |
| 2013/04/05 | 1,898 | 1,898 | 1,829 | 1,883 | 151,700 |
| 2013/04/04 | 1,799 | 1,900 | 1,799 | 1,853 | 158,900 |
| 2013/04/03 | 1,705 | 1,847 | 1,697 | 1,818 | 112,900 |
| 2013/04/02 | 1,676 | 1,745 | 1,601 | 1,685 | 154,400 |
| 2013/04/01 | 1,849 | 1,859 | 1,700 | 1,704 | 88,700 |
| 2013/03/29 | 1,873 | 1,885 | 1,831 | 1,843 | 58,100 |
| 2013/03/28 | 1,900 | 1,914 | 1,859 | 1,872 | 45,500 |
| 2013/03/27 | 1,871 | 1,911 | 1,839 | 1,893 | 70,400 |
| 2013/03/26 | 1,891 | 1,934 | 1,884 | 1,914 | 61,100 |
| 2013/03/25 | 1,944 | 1,968 | 1,890 | 1,890 | 107,600 |
| 2013/03/22 | 1,992 | 1,992 | 1,909 | 1,967 | 129,900 |
| 2013/03/21 | 1,909 | 1,980 | 1,909 | 1,980 | 150,600 |
| 2013/03/19 | 1,873 | 1,909 | 1,849 | 1,895 | 82,300 |
| 2013/03/18 | 1,870 | 1,905 | 1,865 | 1,871 | 64,800 |
| 2013/03/15 | 1,884 | 1,890 | 1,855 | 1,871 | 99,200 |
| 2013/03/14 | 1,856 | 1,899 | 1,850 | 1,874 | 90,800 |
| 2013/03/13 | 1,886 | 1,911 | 1,847 | 1,848 | 118,500 |
| 2013/03/12 | 1,857 | 1,997 | 1,841 | 1,930 | 220,900 |
| 2013/03/11 | 2,010 | 2,015 | 1,876 | 1,897 | 257,500 |
| 2013/03/08 | 1,990 | 2,031 | 1,978 | 2,002 | 278,500 |
| 2013/03/07 | 2,071 | 2,199 | 1,971 | 2,040 | 510,000 |
| 2013/03/06 | 1,776 | 1,983 | 1,745 | 1,971 | 419,500 |
| 2013/03/05 | 1,713 | 1,813 | 1,690 | 1,767 | 297,800 |
| 2013/03/04 | 1,544 | 1,665 | 1,544 | 1,661 | 153,800 |
| 2013/03/01 | 1,490 | 1,537 | 1,478 | 1,507 | 96,900 |
| 2013/02/28 | 1,472 | 1,486 | 1,472 | 1,478 | 46,100 |
| 2013/02/27 | 1,466 | 1,478 | 1,452 | 1,463 | 50,800 |
| 2013/02/26 | 1,460 | 1,486 | 1,450 | 1,466 | 64,400 |
| 2013/02/25 | 1,474 | 1,479 | 1,450 | 1,460 | 48,900 |
| 2013/02/22 | 1,420 | 1,448 | 1,420 | 1,436 | 35,200 |
| 2013/02/21 | 1,445 | 1,464 | 1,430 | 1,437 | 39,700 |
| 2013/02/20 | 1,415 | 1,443 | 1,407 | 1,442 | 46,400 |
| 2013/02/19 | 1,390 | 1,430 | 1,390 | 1,414 | 50,800 |
| 2013/02/18 | 1,434 | 1,438 | 1,385 | 1,390 | 68,700 |
| 2013/02/15 | 1,462 | 1,468 | 1,338 | 1,398 | 100,000 |
| 2013/02/14 | 1,441 | 1,477 | 1,440 | 1,457 | 37,100 |
| 2013/02/13 | 1,474 | 1,494 | 1,430 | 1,440 | 52,200 |
| 2013/02/12 | 1,512 | 1,539 | 1,480 | 1,480 | 88,300 |
| 2013/02/08 | 1,465 | 1,506 | 1,450 | 1,496 | 107,300 |
| 2013/02/07 | 1,450 | 1,473 | 1,450 | 1,462 | 42,500 |
| 2013/02/06 | 1,460 | 1,460 | 1,426 | 1,449 | 67,200 |
| 2013/02/05 | 1,411 | 1,455 | 1,410 | 1,440 | 121,700 |
| 2013/02/04 | 1,390 | 1,390 | 1,352 | 1,372 | 59,900 |
| 2013/02/01 | 1,400 | 1,407 | 1,382 | 1,382 | 35,800 |
| 2013/01/31 | 1,415 | 1,415 | 1,379 | 1,397 | 45,500 |
| 2013/01/30 | 1,385 | 1,406 | 1,360 | 1,400 | 53,200 |
| 2013/01/29 | 1,387 | 1,422 | 1,361 | 1,394 | 110,500 |
| 2013/01/28 | 1,329 | 1,388 | 1,318 | 1,358 | 124,800 |
| 2013/01/25 | 1,311 | 1,320 | 1,291 | 1,296 | 124,100 |
| 2013/01/24 | 1,319 | 1,320 | 1,300 | 1,301 | 88,300 |
| 2013/01/23 | 1,328 | 1,349 | 1,311 | 1,319 | 37,600 |
| 2013/01/22 | 1,350 | 1,351 | 1,302 | 1,328 | 66,200 |
| 2013/01/21 | 1,315 | 1,350 | 1,310 | 1,340 | 50,900 |
| 2013/01/18 | 1,300 | 1,316 | 1,286 | 1,307 | 48,600 |
| 2013/01/17 | 1,291 | 1,293 | 1,201 | 1,288 | 59,900 |
| 2013/01/16 | 1,298 | 1,306 | 1,290 | 1,291 | 29,200 |
| 2013/01/15 | 1,280 | 1,326 | 1,280 | 1,292 | 76,000 |
| 2013/01/11 | 1,273 | 1,279 | 1,245 | 1,271 | 41,400 |
| 2013/01/10 | 1,255 | 1,269 | 1,253 | 1,259 | 11,900 |
| 2013/01/09 | 1,250 | 1,262 | 1,240 | 1,251 | 30,200 |
| 2013/01/08 | 1,252 | 1,267 | 1,251 | 1,262 | 18,000 |
| 2013/01/07 | 1,284 | 1,284 | 1,251 | 1,260 | 17,100 |
| 2013/01/04 | 1,250 | 1,265 | 1,235 | 1,265 | 44,100 |