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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,951 | 1,951 | 1,872 | 1,883 | 26,000 |
| 2014/12/29 | 1,851 | 1,935 | 1,851 | 1,933 | 63,200 |
| 2014/12/26 | 1,785 | 1,849 | 1,785 | 1,847 | 30,600 |
| 2014/12/25 | 1,741 | 1,861 | 1,728 | 1,785 | 62,500 |
| 2014/12/24 | 1,740 | 1,773 | 1,722 | 1,762 | 33,300 |
| 2014/12/22 | 1,693 | 1,740 | 1,685 | 1,729 | 32,000 |
| 2014/12/19 | 1,651 | 1,705 | 1,651 | 1,693 | 28,800 |
| 2014/12/18 | 1,642 | 1,665 | 1,634 | 1,651 | 37,200 |
| 2014/12/17 | 1,646 | 1,684 | 1,610 | 1,619 | 46,200 |
| 2014/12/16 | 1,655 | 1,695 | 1,629 | 1,646 | 58,800 |
| 2014/12/15 | 1,697 | 1,714 | 1,651 | 1,655 | 45,500 |
| 2014/12/12 | 1,676 | 1,690 | 1,656 | 1,657 | 49,900 |
| 2014/12/11 | 1,677 | 1,708 | 1,677 | 1,706 | 18,700 |
| 2014/12/10 | 1,685 | 1,722 | 1,680 | 1,700 | 38,600 |
| 2014/12/09 | 1,702 | 1,718 | 1,690 | 1,699 | 28,600 |
| 2014/12/08 | 1,720 | 1,725 | 1,703 | 1,711 | 14,200 |
| 2014/12/05 | 1,693 | 1,717 | 1,692 | 1,707 | 32,700 |
| 2014/12/04 | 1,713 | 1,722 | 1,699 | 1,719 | 28,900 |
| 2014/12/03 | 1,715 | 1,724 | 1,705 | 1,713 | 36,200 |
| 2014/12/02 | 1,717 | 1,755 | 1,698 | 1,731 | 57,600 |
| 2014/12/01 | 1,716 | 1,743 | 1,700 | 1,741 | 50,400 |
| 2014/11/28 | 1,704 | 1,712 | 1,692 | 1,700 | 30,500 |
| 2014/11/27 | 1,709 | 1,722 | 1,693 | 1,717 | 25,400 |
| 2014/11/26 | 1,700 | 1,723 | 1,669 | 1,721 | 59,500 |
| 2014/11/25 | 1,615 | 1,771 | 1,615 | 1,717 | 163,700 |
| 2014/11/21 | 1,609 | 1,616 | 1,581 | 1,584 | 88,900 |
| 2014/11/20 | 1,607 | 1,649 | 1,600 | 1,609 | 84,900 |
| 2014/11/19 | 1,586 | 1,610 | 1,586 | 1,607 | 51,500 |
| 2014/11/18 | 1,550 | 1,605 | 1,547 | 1,579 | 181,800 |
| 2014/11/17 | 1,549 | 1,549 | 1,513 | 1,521 | 30,400 |
| 2014/11/14 | 1,553 | 1,553 | 1,520 | 1,536 | 35,900 |
| 2014/11/13 | 1,542 | 1,544 | 1,531 | 1,540 | 25,900 |
| 2014/11/12 | 1,609 | 1,609 | 1,540 | 1,545 | 39,100 |
| 2014/11/11 | 1,591 | 1,610 | 1,542 | 1,569 | 67,000 |
| 2014/11/10 | 1,573 | 1,585 | 1,531 | 1,575 | 54,800 |
| 2014/11/07 | 1,540 | 1,579 | 1,540 | 1,562 | 50,400 |
| 2014/11/06 | 1,600 | 1,623 | 1,573 | 1,580 | 147,900 |
| 2014/11/05 | 1,744 | 1,744 | 1,659 | 1,699 | 60,100 |
| 2014/11/04 | 1,750 | 1,760 | 1,698 | 1,709 | 63,200 |
| 2014/10/31 | 1,666 | 1,702 | 1,645 | 1,692 | 56,200 |
| 2014/10/30 | 1,654 | 1,656 | 1,629 | 1,633 | 33,200 |
| 2014/10/29 | 1,638 | 1,652 | 1,632 | 1,640 | 40,900 |
| 2014/10/28 | 1,618 | 1,638 | 1,607 | 1,622 | 22,100 |
| 2014/10/27 | 1,626 | 1,635 | 1,618 | 1,626 | 22,800 |
| 2014/10/24 | 1,640 | 1,659 | 1,609 | 1,614 | 49,800 |
| 2014/10/23 | 1,652 | 1,698 | 1,617 | 1,630 | 74,300 |
| 2014/10/22 | 1,654 | 1,740 | 1,647 | 1,668 | 48,700 |
| 2014/10/21 | 1,684 | 1,699 | 1,637 | 1,652 | 99,000 |
| 2014/10/20 | 1,697 | 1,745 | 1,697 | 1,721 | 64,100 |
| 2014/10/17 | 1,738 | 1,761 | 1,665 | 1,667 | 59,600 |
| 2014/10/16 | 1,717 | 1,767 | 1,706 | 1,750 | 125,700 |
| 2014/10/15 | 1,757 | 1,793 | 1,703 | 1,717 | 84,700 |
| 2014/10/14 | 1,760 | 1,779 | 1,751 | 1,760 | 49,900 |
| 2014/10/10 | 1,777 | 1,845 | 1,777 | 1,815 | 93,000 |
| 2014/10/09 | 1,803 | 1,809 | 1,780 | 1,788 | 59,700 |
| 2014/10/08 | 1,803 | 1,814 | 1,781 | 1,795 | 83,600 |
| 2014/10/07 | 1,850 | 1,857 | 1,832 | 1,844 | 82,100 |
| 2014/10/06 | 1,860 | 1,860 | 1,820 | 1,828 | 59,900 |
| 2014/10/03 | 1,830 | 1,856 | 1,827 | 1,842 | 86,300 |
| 2014/10/02 | 1,840 | 1,860 | 1,778 | 1,811 | 171,800 |
| 2014/10/01 | 1,940 | 1,954 | 1,851 | 1,880 | 219,000 |
| 2014/09/30 | 1,980 | 1,999 | 1,950 | 1,971 | 73,100 |
| 2014/09/29 | 1,950 | 1,979 | 1,938 | 1,940 | 39,600 |
| 2014/09/26 | 1,948 | 1,979 | 1,935 | 1,949 | 70,900 |
| 2014/09/25 | 1,950 | 1,989 | 1,950 | 1,988 | 45,600 |
| 2014/09/24 | 1,928 | 1,960 | 1,927 | 1,933 | 39,500 |
| 2014/09/22 | 1,949 | 1,952 | 1,928 | 1,937 | 26,200 |
| 2014/09/19 | 1,958 | 1,960 | 1,938 | 1,957 | 50,900 |
| 2014/09/18 | 1,955 | 1,982 | 1,945 | 1,955 | 57,200 |
| 2014/09/17 | 1,960 | 1,970 | 1,952 | 1,956 | 37,600 |
| 2014/09/16 | 1,975 | 1,988 | 1,965 | 1,977 | 51,500 |
| 2014/09/12 | 1,998 | 1,999 | 1,953 | 1,984 | 71,000 |
| 2014/09/11 | 2,005 | 2,012 | 1,983 | 1,992 | 98,300 |
| 2014/09/10 | 2,000 | 2,042 | 2,000 | 2,028 | 84,400 |
| 2014/09/09 | 1,975 | 1,975 | 1,940 | 1,956 | 42,300 |
| 2014/09/08 | 1,970 | 1,976 | 1,946 | 1,959 | 48,400 |
| 2014/09/05 | 1,970 | 1,970 | 1,938 | 1,942 | 14,400 |
| 2014/09/04 | 1,953 | 1,975 | 1,947 | 1,957 | 28,900 |
| 2014/09/03 | 1,980 | 1,980 | 1,932 | 1,953 | 40,700 |
| 2014/09/02 | 2,011 | 2,011 | 1,988 | 1,996 | 19,600 |
| 2014/09/01 | 2,050 | 2,057 | 1,991 | 2,009 | 38,900 |
| 2014/08/29 | 1,970 | 2,048 | 1,970 | 2,012 | 70,800 |
| 2014/08/28 | 1,944 | 1,984 | 1,938 | 1,950 | 35,300 |
| 2014/08/27 | 1,992 | 2,003 | 1,901 | 1,961 | 76,200 |
| 2014/08/26 | 2,005 | 2,010 | 1,993 | 1,995 | 29,200 |
| 2014/08/25 | 2,000 | 2,015 | 1,999 | 2,002 | 17,300 |
| 2014/08/22 | 2,003 | 2,007 | 1,995 | 2,006 | 17,200 |
| 2014/08/21 | 1,997 | 2,015 | 1,992 | 2,007 | 67,300 |
| 2014/08/20 | 1,990 | 1,998 | 1,985 | 1,991 | 26,800 |
| 2014/08/19 | 1,990 | 1,999 | 1,980 | 1,989 | 41,300 |
| 2014/08/18 | 1,960 | 1,991 | 1,960 | 1,977 | 46,400 |
| 2014/08/15 | 1,955 | 1,974 | 1,943 | 1,963 | 51,000 |
| 2014/08/14 | 1,928 | 1,952 | 1,926 | 1,942 | 39,500 |
| 2014/08/13 | 1,943 | 1,950 | 1,919 | 1,928 | 58,700 |
| 2014/08/12 | 1,958 | 1,959 | 1,920 | 1,943 | 63,300 |
| 2014/08/11 | 1,950 | 1,961 | 1,912 | 1,946 | 45,200 |
| 2014/08/08 | 1,945 | 1,965 | 1,906 | 1,935 | 81,000 |
| 2014/08/07 | 1,946 | 1,950 | 1,915 | 1,945 | 35,800 |
| 2014/08/06 | 1,921 | 2,000 | 1,920 | 1,938 | 105,400 |
| 2014/08/05 | 1,895 | 1,950 | 1,851 | 1,921 | 122,400 |
| 2014/08/04 | 2,006 | 2,010 | 1,908 | 1,971 | 88,800 |
| 2014/08/01 | 1,940 | 2,025 | 1,929 | 1,999 | 152,100 |
| 2014/07/31 | 1,980 | 1,980 | 1,931 | 1,944 | 48,900 |
| 2014/07/30 | 1,940 | 2,000 | 1,930 | 1,975 | 62,000 |
| 2014/07/29 | 1,919 | 1,936 | 1,919 | 1,927 | 23,900 |
| 2014/07/28 | 1,898 | 1,948 | 1,890 | 1,939 | 33,700 |
| 2014/07/25 | 1,940 | 1,945 | 1,907 | 1,927 | 27,900 |
| 2014/07/24 | 1,929 | 1,940 | 1,914 | 1,940 | 30,500 |
| 2014/07/23 | 1,890 | 1,924 | 1,887 | 1,917 | 39,300 |
| 2014/07/22 | 1,890 | 1,897 | 1,870 | 1,886 | 38,800 |
| 2014/07/18 | 1,860 | 1,893 | 1,859 | 1,889 | 63,600 |
| 2014/07/17 | 1,896 | 1,898 | 1,870 | 1,874 | 27,900 |
| 2014/07/16 | 1,865 | 1,897 | 1,804 | 1,882 | 85,000 |
| 2014/07/15 | 1,865 | 1,890 | 1,834 | 1,857 | 38,100 |
| 2014/07/14 | 1,799 | 1,890 | 1,798 | 1,811 | 50,700 |
| 2014/07/11 | 1,770 | 1,783 | 1,756 | 1,773 | 26,400 |
| 2014/07/10 | 1,769 | 1,786 | 1,766 | 1,772 | 42,600 |
| 2014/07/09 | 1,771 | 1,780 | 1,745 | 1,776 | 51,500 |
| 2014/07/08 | 1,767 | 1,776 | 1,730 | 1,771 | 42,000 |
| 2014/07/07 | 1,738 | 1,760 | 1,735 | 1,756 | 32,100 |
| 2014/07/04 | 1,708 | 1,738 | 1,707 | 1,732 | 28,700 |
| 2014/07/03 | 1,686 | 1,721 | 1,682 | 1,713 | 54,000 |
| 2014/07/02 | 1,673 | 1,707 | 1,672 | 1,692 | 53,900 |
| 2014/07/01 | 1,660 | 1,676 | 1,660 | 1,673 | 17,000 |
| 2014/06/30 | 1,666 | 1,666 | 1,646 | 1,657 | 23,400 |
| 2014/06/27 | 1,630 | 1,642 | 1,625 | 1,642 | 26,200 |
| 2014/06/26 | 1,630 | 1,638 | 1,609 | 1,630 | 38,900 |
| 2014/06/25 | 1,582 | 1,622 | 1,578 | 1,610 | 48,200 |
| 2014/06/24 | 1,565 | 1,586 | 1,558 | 1,575 | 54,900 |
| 2014/06/23 | 1,565 | 1,583 | 1,549 | 1,557 | 67,900 |
| 2014/06/20 | 1,598 | 1,600 | 1,575 | 1,579 | 49,000 |
| 2014/06/19 | 1,582 | 1,588 | 1,503 | 1,585 | 42,500 |
| 2014/06/18 | 1,567 | 1,577 | 1,555 | 1,575 | 29,800 |
| 2014/06/17 | 1,570 | 1,598 | 1,557 | 1,567 | 33,200 |
| 2014/06/16 | 1,558 | 1,567 | 1,540 | 1,560 | 23,800 |
| 2014/06/13 | 1,557 | 1,558 | 1,540 | 1,553 | 30,200 |
| 2014/06/12 | 1,536 | 1,554 | 1,522 | 1,545 | 31,400 |
| 2014/06/11 | 1,534 | 1,566 | 1,510 | 1,516 | 61,100 |
| 2014/06/10 | 1,535 | 1,556 | 1,535 | 1,546 | 16,800 |
| 2014/06/09 | 1,541 | 1,558 | 1,536 | 1,545 | 17,700 |
| 2014/06/06 | 1,547 | 1,557 | 1,540 | 1,551 | 22,800 |
| 2014/06/05 | 1,580 | 1,580 | 1,550 | 1,564 | 29,600 |
| 2014/06/04 | 1,549 | 1,568 | 1,535 | 1,564 | 34,000 |
| 2014/06/03 | 1,510 | 1,545 | 1,503 | 1,535 | 37,600 |
| 2014/06/02 | 1,500 | 1,510 | 1,480 | 1,497 | 38,300 |
| 2014/05/30 | 1,476 | 1,518 | 1,476 | 1,516 | 23,900 |
| 2014/05/29 | 1,481 | 1,496 | 1,479 | 1,482 | 13,100 |
| 2014/05/28 | 1,461 | 1,510 | 1,461 | 1,495 | 33,000 |
| 2014/05/27 | 1,450 | 1,463 | 1,449 | 1,460 | 11,900 |
| 2014/05/26 | 1,448 | 1,465 | 1,448 | 1,458 | 25,300 |
| 2014/05/23 | 1,445 | 1,469 | 1,445 | 1,451 | 31,500 |
| 2014/05/22 | 1,450 | 1,477 | 1,435 | 1,457 | 23,400 |
| 2014/05/21 | 1,412 | 1,439 | 1,407 | 1,435 | 15,500 |
| 2014/05/20 | 1,419 | 1,446 | 1,415 | 1,441 | 27,900 |
| 2014/05/19 | 1,410 | 1,444 | 1,405 | 1,419 | 44,300 |
| 2014/05/16 | 1,430 | 1,430 | 1,389 | 1,423 | 48,400 |
| 2014/05/15 | 1,452 | 1,464 | 1,438 | 1,439 | 29,000 |
| 2014/05/14 | 1,481 | 1,510 | 1,464 | 1,472 | 77,100 |
| 2014/05/13 | 1,500 | 1,522 | 1,478 | 1,500 | 46,400 |
| 2014/05/12 | 1,478 | 1,497 | 1,462 | 1,474 | 63,600 |
| 2014/05/09 | 1,476 | 1,499 | 1,461 | 1,497 | 31,700 |
| 2014/05/08 | 1,446 | 1,485 | 1,445 | 1,476 | 53,400 |
| 2014/05/07 | 1,470 | 1,479 | 1,455 | 1,461 | 43,000 |
| 2014/05/02 | 1,448 | 1,488 | 1,442 | 1,479 | 100,000 |
| 2014/05/01 | 1,553 | 1,555 | 1,432 | 1,450 | 250,200 |
| 2014/04/30 | 1,666 | 1,666 | 1,603 | 1,636 | 39,200 |
| 2014/04/28 | 1,633 | 1,640 | 1,615 | 1,622 | 31,400 |
| 2014/04/25 | 1,647 | 1,668 | 1,630 | 1,649 | 30,700 |
| 2014/04/24 | 1,630 | 1,647 | 1,630 | 1,643 | 15,700 |
| 2014/04/23 | 1,645 | 1,658 | 1,607 | 1,642 | 45,000 |
| 2014/04/22 | 1,632 | 1,677 | 1,592 | 1,627 | 96,900 |
| 2014/04/21 | 1,555 | 1,578 | 1,550 | 1,554 | 21,800 |
| 2014/04/18 | 1,565 | 1,568 | 1,525 | 1,546 | 20,500 |
| 2014/04/17 | 1,543 | 1,592 | 1,535 | 1,565 | 37,900 |
| 2014/04/16 | 1,485 | 1,574 | 1,485 | 1,556 | 44,000 |
| 2014/04/15 | 1,506 | 1,525 | 1,476 | 1,476 | 25,200 |
| 2014/04/14 | 1,515 | 1,528 | 1,507 | 1,511 | 17,700 |
| 2014/04/11 | 1,539 | 1,557 | 1,510 | 1,530 | 42,600 |
| 2014/04/10 | 1,550 | 1,579 | 1,540 | 1,554 | 65,800 |
| 2014/04/09 | 1,531 | 1,545 | 1,494 | 1,528 | 54,000 |
| 2014/04/08 | 1,559 | 1,566 | 1,527 | 1,536 | 96,900 |
| 2014/04/07 | 1,644 | 1,667 | 1,559 | 1,575 | 80,400 |
| 2014/04/04 | 1,682 | 1,715 | 1,672 | 1,684 | 34,100 |
| 2014/04/03 | 1,685 | 1,712 | 1,675 | 1,699 | 61,400 |
| 2014/04/02 | 1,664 | 1,694 | 1,645 | 1,669 | 34,100 |
| 2014/04/01 | 1,700 | 1,724 | 1,621 | 1,663 | 106,200 |
| 2014/03/31 | 1,697 | 1,735 | 1,674 | 1,726 | 100,600 |
| 2014/03/28 | 1,691 | 1,725 | 1,681 | 1,695 | 88,600 |
| 2014/03/27 | 1,678 | 1,695 | 1,603 | 1,692 | 77,400 |
| 2014/03/26 | 1,655 | 1,704 | 1,653 | 1,687 | 140,000 |
| 2014/03/25 | 1,627 | 1,696 | 1,627 | 1,653 | 151,500 |
| 2014/03/24 | 1,595 | 1,684 | 1,590 | 1,627 | 127,600 |
| 2014/03/20 | 1,605 | 1,642 | 1,544 | 1,554 | 184,900 |
| 2014/03/19 | 1,494 | 1,579 | 1,479 | 1,565 | 168,400 |
| 2014/03/18 | 1,477 | 1,491 | 1,449 | 1,491 | 51,300 |
| 2014/03/17 | 1,424 | 1,473 | 1,406 | 1,438 | 32,700 |
| 2014/03/14 | 1,490 | 1,490 | 1,440 | 1,448 | 100,900 |
| 2014/03/13 | 1,464 | 1,488 | 1,450 | 1,476 | 51,600 |
| 2014/03/12 | 1,466 | 1,470 | 1,439 | 1,464 | 33,100 |
| 2014/03/11 | 1,449 | 1,494 | 1,445 | 1,475 | 81,000 |
| 2014/03/10 | 1,440 | 1,445 | 1,426 | 1,444 | 17,100 |
| 2014/03/07 | 1,419 | 1,449 | 1,385 | 1,445 | 70,100 |
| 2014/03/06 | 1,417 | 1,430 | 1,406 | 1,418 | 29,100 |
| 2014/03/05 | 1,393 | 1,434 | 1,393 | 1,414 | 27,700 |
| 2014/03/04 | 1,390 | 1,396 | 1,370 | 1,393 | 28,300 |
| 2014/03/03 | 1,383 | 1,410 | 1,351 | 1,387 | 47,800 |
| 2014/02/28 | 1,411 | 1,417 | 1,364 | 1,383 | 52,800 |
| 2014/02/27 | 1,466 | 1,477 | 1,403 | 1,411 | 47,200 |
| 2014/02/26 | 1,448 | 1,488 | 1,435 | 1,461 | 88,400 |
| 2014/02/25 | 1,421 | 1,457 | 1,401 | 1,448 | 78,100 |
| 2014/02/24 | 1,422 | 1,439 | 1,405 | 1,419 | 28,800 |
| 2014/02/21 | 1,370 | 1,425 | 1,369 | 1,422 | 78,200 |
| 2014/02/20 | 1,358 | 1,380 | 1,336 | 1,369 | 52,900 |
| 2014/02/19 | 1,349 | 1,367 | 1,344 | 1,359 | 28,100 |
| 2014/02/18 | 1,334 | 1,349 | 1,317 | 1,349 | 27,700 |
| 2014/02/17 | 1,310 | 1,341 | 1,310 | 1,334 | 14,400 |
| 2014/02/14 | 1,352 | 1,352 | 1,286 | 1,324 | 17,500 |
| 2014/02/13 | 1,362 | 1,364 | 1,340 | 1,342 | 22,800 |
| 2014/02/12 | 1,338 | 1,361 | 1,328 | 1,361 | 41,500 |
| 2014/02/10 | 1,343 | 1,348 | 1,328 | 1,333 | 37,400 |
| 2014/02/07 | 1,314 | 1,340 | 1,304 | 1,323 | 35,200 |
| 2014/02/06 | 1,264 | 1,315 | 1,252 | 1,306 | 51,100 |
| 2014/02/05 | 1,264 | 1,297 | 1,248 | 1,253 | 55,500 |
| 2014/02/04 | 1,290 | 1,291 | 1,240 | 1,264 | 70,900 |
| 2014/02/03 | 1,309 | 1,320 | 1,295 | 1,305 | 69,200 |
| 2014/01/31 | 1,340 | 1,344 | 1,307 | 1,339 | 79,700 |
| 2014/01/30 | 1,295 | 1,336 | 1,283 | 1,311 | 55,700 |
| 2014/01/29 | 1,254 | 1,296 | 1,254 | 1,296 | 12,000 |
| 2014/01/28 | 1,261 | 1,281 | 1,251 | 1,251 | 29,300 |
| 2014/01/27 | 1,281 | 1,286 | 1,260 | 1,262 | 32,700 |
| 2014/01/24 | 1,300 | 1,314 | 1,297 | 1,300 | 28,800 |
| 2014/01/23 | 1,342 | 1,343 | 1,315 | 1,324 | 28,900 |
| 2014/01/22 | 1,335 | 1,342 | 1,315 | 1,329 | 37,400 |
| 2014/01/21 | 1,331 | 1,340 | 1,322 | 1,332 | 21,300 |
| 2014/01/20 | 1,350 | 1,350 | 1,320 | 1,331 | 29,200 |
| 2014/01/17 | 1,301 | 1,355 | 1,301 | 1,352 | 25,400 |
| 2014/01/16 | 1,343 | 1,343 | 1,305 | 1,316 | 27,100 |
| 2014/01/15 | 1,297 | 1,343 | 1,280 | 1,341 | 51,000 |
| 2014/01/14 | 1,298 | 1,298 | 1,280 | 1,281 | 48,900 |
| 2014/01/10 | 1,315 | 1,337 | 1,301 | 1,324 | 51,700 |
| 2014/01/09 | 1,335 | 1,340 | 1,325 | 1,330 | 43,500 |
| 2014/01/08 | 1,332 | 1,353 | 1,332 | 1,344 | 32,200 |
| 2014/01/07 | 1,359 | 1,359 | 1,320 | 1,326 | 44,100 |
| 2014/01/06 | 1,360 | 1,360 | 1,331 | 1,352 | 70,800 |