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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,566 | 1,566 | 1,529 | 1,541 | 14,100 |
| 2015/12/29 | 1,549 | 1,549 | 1,524 | 1,545 | 12,000 |
| 2015/12/28 | 1,526 | 1,535 | 1,526 | 1,532 | 4,100 |
| 2015/12/25 | 1,530 | 1,548 | 1,512 | 1,523 | 12,100 |
| 2015/12/24 | 1,628 | 1,629 | 1,529 | 1,532 | 34,000 |
| 2015/12/22 | 1,600 | 1,632 | 1,582 | 1,618 | 30,300 |
| 2015/12/21 | 1,583 | 1,606 | 1,566 | 1,581 | 18,000 |
| 2015/12/18 | 1,574 | 1,619 | 1,564 | 1,583 | 10,000 |
| 2015/12/17 | 1,574 | 1,599 | 1,560 | 1,583 | 14,900 |
| 2015/12/16 | 1,575 | 1,643 | 1,543 | 1,546 | 14,800 |
| 2015/12/15 | 1,592 | 1,612 | 1,569 | 1,569 | 11,700 |
| 2015/12/14 | 1,555 | 1,618 | 1,555 | 1,592 | 17,600 |
| 2015/12/11 | 1,652 | 1,655 | 1,565 | 1,590 | 67,100 |
| 2015/12/10 | 1,558 | 1,574 | 1,532 | 1,532 | 22,500 |
| 2015/12/09 | 1,552 | 1,584 | 1,552 | 1,574 | 37,000 |
| 2015/12/08 | 1,623 | 1,624 | 1,571 | 1,575 | 31,700 |
| 2015/12/07 | 1,633 | 1,663 | 1,621 | 1,621 | 12,700 |
| 2015/12/04 | 1,642 | 1,654 | 1,619 | 1,632 | 45,800 |
| 2015/12/03 | 1,666 | 1,684 | 1,650 | 1,680 | 36,100 |
| 2015/12/02 | 1,670 | 1,678 | 1,666 | 1,666 | 31,000 |
| 2015/12/01 | 1,668 | 1,685 | 1,650 | 1,668 | 22,700 |
| 2015/11/30 | 1,693 | 1,693 | 1,663 | 1,663 | 40,500 |
| 2015/11/27 | 1,659 | 1,659 | 1,629 | 1,629 | 11,900 |
| 2015/11/26 | 1,647 | 1,667 | 1,639 | 1,639 | 19,900 |
| 2015/11/25 | 1,700 | 1,700 | 1,648 | 1,648 | 29,000 |
| 2015/11/24 | 1,669 | 1,702 | 1,669 | 1,689 | 37,000 |
| 2015/11/20 | 1,684 | 1,699 | 1,670 | 1,694 | 31,900 |
| 2015/11/19 | 1,679 | 1,698 | 1,675 | 1,692 | 42,300 |
| 2015/11/18 | 1,656 | 1,700 | 1,656 | 1,679 | 71,100 |
| 2015/11/17 | 1,677 | 1,680 | 1,663 | 1,673 | 63,100 |
| 2015/11/16 | 1,652 | 1,670 | 1,648 | 1,662 | 18,800 |
| 2015/11/13 | 1,673 | 1,701 | 1,633 | 1,675 | 29,000 |
| 2015/11/12 | 1,705 | 1,720 | 1,701 | 1,712 | 26,900 |
| 2015/11/11 | 1,706 | 1,720 | 1,700 | 1,712 | 42,300 |
| 2015/11/10 | 1,709 | 1,715 | 1,694 | 1,706 | 36,600 |
| 2015/11/09 | 1,700 | 1,716 | 1,681 | 1,711 | 56,000 |
| 2015/11/06 | 1,520 | 1,718 | 1,506 | 1,716 | 137,400 |
| 2015/11/05 | 1,573 | 1,596 | 1,570 | 1,584 | 27,400 |
| 2015/11/04 | 1,540 | 1,576 | 1,540 | 1,573 | 105,900 |
| 2015/11/02 | 1,546 | 1,546 | 1,513 | 1,521 | 24,500 |
| 2015/10/30 | 1,510 | 1,525 | 1,506 | 1,509 | 39,300 |
| 2015/10/29 | 1,555 | 1,560 | 1,528 | 1,532 | 41,600 |
| 2015/10/28 | 1,579 | 1,582 | 1,550 | 1,555 | 18,500 |
| 2015/10/27 | 1,604 | 1,613 | 1,579 | 1,579 | 19,400 |
| 2015/10/26 | 1,600 | 1,600 | 1,589 | 1,591 | 17,400 |
| 2015/10/23 | 1,608 | 1,610 | 1,586 | 1,587 | 32,100 |
| 2015/10/22 | 1,631 | 1,635 | 1,603 | 1,608 | 13,200 |
| 2015/10/21 | 1,650 | 1,652 | 1,637 | 1,649 | 15,400 |
| 2015/10/20 | 1,661 | 1,670 | 1,653 | 1,659 | 7,500 |
| 2015/10/19 | 1,660 | 1,683 | 1,655 | 1,680 | 19,200 |
| 2015/10/16 | 1,672 | 1,685 | 1,659 | 1,662 | 32,700 |
| 2015/10/15 | 1,653 | 1,675 | 1,650 | 1,673 | 32,500 |
| 2015/10/14 | 1,650 | 1,678 | 1,650 | 1,657 | 14,800 |
| 2015/10/13 | 1,665 | 1,687 | 1,656 | 1,687 | 28,000 |
| 2015/10/09 | 1,680 | 1,687 | 1,664 | 1,687 | 24,300 |
| 2015/10/08 | 1,675 | 1,683 | 1,654 | 1,680 | 24,200 |
| 2015/10/07 | 1,660 | 1,686 | 1,660 | 1,679 | 33,400 |
| 2015/10/06 | 1,656 | 1,667 | 1,646 | 1,663 | 16,000 |
| 2015/10/05 | 1,691 | 1,691 | 1,653 | 1,661 | 28,100 |
| 2015/10/02 | 1,714 | 1,715 | 1,693 | 1,706 | 10,200 |
| 2015/10/01 | 1,720 | 1,720 | 1,695 | 1,710 | 14,900 |
| 2015/09/30 | 1,727 | 1,727 | 1,674 | 1,700 | 15,100 |
| 2015/09/29 | 1,700 | 1,708 | 1,671 | 1,687 | 41,900 |
| 2015/09/28 | 1,724 | 1,737 | 1,662 | 1,683 | 32,400 |
| 2015/09/25 | 1,700 | 1,725 | 1,651 | 1,725 | 28,400 |
| 2015/09/24 | 1,633 | 1,704 | 1,633 | 1,704 | 27,700 |
| 2015/09/18 | 1,693 | 1,709 | 1,687 | 1,707 | 19,700 |
| 2015/09/17 | 1,700 | 1,710 | 1,690 | 1,704 | 15,900 |
| 2015/09/16 | 1,700 | 1,709 | 1,677 | 1,699 | 15,500 |
| 2015/09/15 | 1,695 | 1,708 | 1,688 | 1,699 | 29,100 |
| 2015/09/14 | 1,700 | 1,714 | 1,688 | 1,695 | 44,200 |
| 2015/09/11 | 1,696 | 1,705 | 1,648 | 1,700 | 75,900 |
| 2015/09/10 | 1,643 | 1,682 | 1,622 | 1,672 | 16,600 |
| 2015/09/09 | 1,669 | 1,669 | 1,620 | 1,648 | 33,300 |
| 2015/09/08 | 1,670 | 1,670 | 1,600 | 1,637 | 18,800 |
| 2015/09/07 | 1,665 | 1,679 | 1,638 | 1,670 | 12,500 |
| 2015/09/04 | 1,686 | 1,689 | 1,648 | 1,666 | 31,100 |
| 2015/09/03 | 1,671 | 1,692 | 1,667 | 1,673 | 25,500 |
| 2015/09/02 | 1,596 | 1,668 | 1,520 | 1,662 | 50,300 |
| 2015/09/01 | 1,639 | 1,656 | 1,619 | 1,636 | 27,500 |
| 2015/08/31 | 1,646 | 1,647 | 1,623 | 1,639 | 25,300 |
| 2015/08/28 | 1,590 | 1,620 | 1,590 | 1,606 | 13,100 |
| 2015/08/27 | 1,570 | 1,588 | 1,561 | 1,564 | 34,900 |
| 2015/08/26 | 1,454 | 1,553 | 1,412 | 1,546 | 53,100 |
| 2015/08/25 | 1,416 | 1,480 | 1,340 | 1,399 | 74,100 |
| 2015/08/24 | 1,555 | 1,580 | 1,488 | 1,488 | 24,600 |
| 2015/08/21 | 1,600 | 1,620 | 1,588 | 1,588 | 24,900 |
| 2015/08/20 | 1,625 | 1,645 | 1,614 | 1,616 | 16,800 |
| 2015/08/19 | 1,640 | 1,645 | 1,625 | 1,626 | 29,200 |
| 2015/08/18 | 1,663 | 1,667 | 1,648 | 1,648 | 12,500 |
| 2015/08/17 | 1,660 | 1,700 | 1,660 | 1,668 | 11,000 |
| 2015/08/14 | 1,672 | 1,686 | 1,650 | 1,663 | 14,100 |
| 2015/08/13 | 1,690 | 1,690 | 1,667 | 1,678 | 18,800 |
| 2015/08/12 | 1,711 | 1,727 | 1,680 | 1,700 | 12,300 |
| 2015/08/11 | 1,723 | 1,750 | 1,710 | 1,727 | 27,000 |
| 2015/08/10 | 1,700 | 1,714 | 1,689 | 1,706 | 15,900 |
| 2015/08/07 | 1,704 | 1,705 | 1,688 | 1,696 | 9,400 |
| 2015/08/06 | 1,731 | 1,734 | 1,710 | 1,720 | 14,000 |
| 2015/08/05 | 1,740 | 1,748 | 1,720 | 1,727 | 16,000 |
| 2015/08/04 | 1,712 | 1,769 | 1,695 | 1,746 | 110,500 |
| 2015/08/03 | 1,609 | 1,717 | 1,609 | 1,701 | 55,200 |
| 2015/07/31 | 1,680 | 1,689 | 1,650 | 1,676 | 23,000 |
| 2015/07/30 | 1,653 | 1,679 | 1,643 | 1,650 | 21,900 |
| 2015/07/29 | 1,700 | 1,701 | 1,650 | 1,650 | 24,700 |
| 2015/07/28 | 1,684 | 1,711 | 1,679 | 1,698 | 32,500 |
| 2015/07/27 | 1,778 | 1,784 | 1,720 | 1,720 | 18,200 |
| 2015/07/24 | 1,774 | 1,796 | 1,748 | 1,777 | 48,100 |
| 2015/07/23 | 1,690 | 1,783 | 1,686 | 1,781 | 77,600 |
| 2015/07/22 | 1,700 | 1,701 | 1,685 | 1,689 | 21,600 |
| 2015/07/21 | 1,713 | 1,713 | 1,690 | 1,702 | 11,700 |
| 2015/07/17 | 1,685 | 1,720 | 1,671 | 1,699 | 30,700 |
| 2015/07/16 | 1,649 | 1,678 | 1,637 | 1,670 | 19,800 |
| 2015/07/15 | 1,617 | 1,654 | 1,617 | 1,637 | 18,000 |
| 2015/07/14 | 1,626 | 1,645 | 1,613 | 1,620 | 20,000 |
| 2015/07/13 | 1,635 | 1,661 | 1,606 | 1,608 | 49,900 |
| 2015/07/10 | 1,663 | 1,705 | 1,632 | 1,640 | 56,100 |
| 2015/07/09 | 1,660 | 1,675 | 1,607 | 1,656 | 26,100 |
| 2015/07/08 | 1,719 | 1,742 | 1,698 | 1,700 | 29,500 |
| 2015/07/07 | 1,703 | 1,726 | 1,703 | 1,719 | 18,600 |
| 2015/07/06 | 1,714 | 1,723 | 1,702 | 1,705 | 15,500 |
| 2015/07/03 | 1,740 | 1,743 | 1,733 | 1,736 | 21,800 |
| 2015/07/02 | 1,729 | 1,748 | 1,723 | 1,733 | 36,300 |
| 2015/07/01 | 1,711 | 1,722 | 1,698 | 1,716 | 16,800 |
| 2015/06/30 | 1,704 | 1,711 | 1,689 | 1,708 | 25,100 |
| 2015/06/29 | 1,685 | 1,709 | 1,670 | 1,688 | 26,100 |
| 2015/06/26 | 1,719 | 1,729 | 1,705 | 1,723 | 29,500 |
| 2015/06/25 | 1,725 | 1,732 | 1,701 | 1,705 | 13,300 |
| 2015/06/24 | 1,738 | 1,743 | 1,727 | 1,733 | 21,300 |
| 2015/06/23 | 1,748 | 1,750 | 1,712 | 1,737 | 20,100 |
| 2015/06/22 | 1,749 | 1,773 | 1,716 | 1,760 | 36,400 |
| 2015/06/19 | 1,735 | 1,749 | 1,730 | 1,749 | 61,300 |
| 2015/06/18 | 1,705 | 1,719 | 1,684 | 1,701 | 35,900 |
| 2015/06/17 | 1,712 | 1,717 | 1,700 | 1,705 | 45,000 |
| 2015/06/16 | 1,660 | 1,707 | 1,652 | 1,702 | 49,300 |
| 2015/06/15 | 1,666 | 1,685 | 1,664 | 1,664 | 15,000 |
| 2015/06/12 | 1,643 | 1,693 | 1,643 | 1,670 | 44,800 |
| 2015/06/11 | 1,650 | 1,654 | 1,642 | 1,643 | 16,800 |
| 2015/06/10 | 1,632 | 1,658 | 1,632 | 1,638 | 17,600 |
| 2015/06/09 | 1,672 | 1,679 | 1,631 | 1,632 | 24,600 |
| 2015/06/08 | 1,648 | 1,676 | 1,648 | 1,668 | 15,300 |
| 2015/06/05 | 1,660 | 1,663 | 1,640 | 1,648 | 25,500 |
| 2015/06/04 | 1,664 | 1,680 | 1,661 | 1,662 | 11,900 |
| 2015/06/03 | 1,680 | 1,686 | 1,660 | 1,663 | 20,400 |
| 2015/06/02 | 1,713 | 1,713 | 1,680 | 1,681 | 27,500 |
| 2015/06/01 | 1,699 | 1,717 | 1,692 | 1,711 | 79,700 |
| 2015/05/29 | 1,639 | 1,684 | 1,639 | 1,669 | 39,600 |
| 2015/05/28 | 1,629 | 1,656 | 1,629 | 1,643 | 33,600 |
| 2015/05/27 | 1,643 | 1,643 | 1,608 | 1,610 | 36,200 |
| 2015/05/26 | 1,643 | 1,673 | 1,640 | 1,646 | 27,400 |
| 2015/05/25 | 1,620 | 1,643 | 1,620 | 1,640 | 12,200 |
| 2015/05/22 | 1,615 | 1,623 | 1,606 | 1,617 | 14,400 |
| 2015/05/21 | 1,630 | 1,632 | 1,617 | 1,618 | 18,800 |
| 2015/05/20 | 1,603 | 1,631 | 1,602 | 1,624 | 33,600 |
| 2015/05/19 | 1,606 | 1,625 | 1,606 | 1,611 | 28,100 |
| 2015/05/18 | 1,601 | 1,624 | 1,601 | 1,624 | 17,700 |
| 2015/05/15 | 1,603 | 1,622 | 1,598 | 1,601 | 40,000 |
| 2015/05/14 | 1,650 | 1,651 | 1,604 | 1,618 | 105,200 |
| 2015/05/13 | 1,675 | 1,687 | 1,653 | 1,661 | 62,400 |
| 2015/05/12 | 1,675 | 1,684 | 1,652 | 1,675 | 75,600 |
| 2015/05/11 | 1,702 | 1,709 | 1,678 | 1,683 | 55,200 |
| 2015/05/08 | 1,679 | 1,716 | 1,679 | 1,703 | 44,500 |
| 2015/05/07 | 1,675 | 1,711 | 1,675 | 1,679 | 61,100 |
| 2015/05/01 | 1,765 | 1,772 | 1,651 | 1,658 | 133,600 |
| 2015/04/30 | 1,716 | 1,773 | 1,710 | 1,773 | 157,500 |
| 2015/04/28 | 1,645 | 1,749 | 1,640 | 1,709 | 249,300 |
| 2015/04/27 | 1,703 | 1,709 | 1,683 | 1,702 | 61,000 |
| 2015/04/24 | 1,657 | 1,694 | 1,657 | 1,682 | 71,100 |
| 2015/04/23 | 1,664 | 1,671 | 1,653 | 1,655 | 62,900 |
| 2015/04/22 | 1,685 | 1,686 | 1,658 | 1,663 | 54,900 |
| 2015/04/21 | 1,675 | 1,694 | 1,658 | 1,664 | 49,700 |
| 2015/04/20 | 1,678 | 1,691 | 1,655 | 1,662 | 45,900 |
| 2015/04/17 | 1,666 | 1,680 | 1,645 | 1,675 | 98,600 |
| 2015/04/16 | 1,661 | 1,686 | 1,655 | 1,676 | 85,500 |
| 2015/04/15 | 1,680 | 1,706 | 1,652 | 1,693 | 100,800 |
| 2015/04/14 | 1,686 | 1,708 | 1,680 | 1,695 | 83,400 |
| 2015/04/13 | 1,700 | 1,703 | 1,685 | 1,690 | 28,100 |
| 2015/04/10 | 1,698 | 1,704 | 1,685 | 1,699 | 77,800 |
| 2015/04/09 | 1,750 | 1,756 | 1,695 | 1,698 | 175,500 |
| 2015/04/08 | 1,810 | 1,810 | 1,774 | 1,798 | 56,800 |
| 2015/04/07 | 1,826 | 1,844 | 1,809 | 1,810 | 35,100 |
| 2015/04/06 | 1,851 | 1,852 | 1,822 | 1,830 | 13,700 |
| 2015/04/03 | 1,898 | 1,898 | 1,851 | 1,861 | 17,000 |
| 2015/04/02 | 1,881 | 1,919 | 1,851 | 1,866 | 28,800 |
| 2015/04/01 | 1,925 | 1,934 | 1,887 | 1,898 | 31,100 |
| 2015/03/31 | 1,908 | 1,950 | 1,880 | 1,942 | 61,200 |
| 2015/03/30 | 1,840 | 1,887 | 1,814 | 1,879 | 34,400 |
| 2015/03/27 | 1,822 | 1,870 | 1,814 | 1,815 | 22,000 |
| 2015/03/26 | 1,869 | 1,869 | 1,835 | 1,845 | 27,900 |
| 2015/03/25 | 1,861 | 1,881 | 1,853 | 1,869 | 23,200 |
| 2015/03/24 | 1,886 | 1,889 | 1,843 | 1,861 | 24,700 |
| 2015/03/23 | 1,861 | 1,889 | 1,858 | 1,886 | 15,600 |
| 2015/03/20 | 1,840 | 1,883 | 1,840 | 1,861 | 22,600 |
| 2015/03/19 | 1,870 | 1,890 | 1,836 | 1,851 | 20,600 |
| 2015/03/18 | 1,851 | 1,879 | 1,851 | 1,870 | 11,500 |
| 2015/03/17 | 1,842 | 1,880 | 1,842 | 1,854 | 16,900 |
| 2015/03/16 | 1,850 | 1,880 | 1,821 | 1,849 | 23,900 |
| 2015/03/13 | 1,850 | 1,878 | 1,842 | 1,848 | 35,200 |
| 2015/03/12 | 1,879 | 1,901 | 1,854 | 1,873 | 21,700 |
| 2015/03/11 | 1,841 | 1,869 | 1,840 | 1,854 | 8,000 |
| 2015/03/10 | 1,874 | 1,919 | 1,849 | 1,867 | 27,800 |
| 2015/03/09 | 1,916 | 1,927 | 1,871 | 1,893 | 24,500 |
| 2015/03/06 | 1,911 | 1,922 | 1,900 | 1,906 | 16,700 |
| 2015/03/05 | 1,916 | 1,949 | 1,901 | 1,920 | 22,000 |
| 2015/03/04 | 1,955 | 1,980 | 1,913 | 1,937 | 39,900 |
| 2015/03/03 | 1,916 | 1,937 | 1,905 | 1,922 | 28,200 |
| 2015/03/02 | 1,934 | 1,939 | 1,902 | 1,917 | 55,600 |
| 2015/02/27 | 1,961 | 1,967 | 1,930 | 1,942 | 44,500 |
| 2015/02/26 | 1,953 | 1,980 | 1,940 | 1,978 | 32,400 |
| 2015/02/25 | 1,984 | 1,995 | 1,934 | 1,953 | 32,100 |
| 2015/02/24 | 1,954 | 1,999 | 1,946 | 1,984 | 48,200 |
| 2015/02/23 | 2,000 | 2,012 | 1,947 | 1,954 | 36,300 |
| 2015/02/20 | 2,020 | 2,050 | 2,008 | 2,023 | 26,600 |
| 2015/02/19 | 2,059 | 2,064 | 2,013 | 2,028 | 45,600 |
| 2015/02/18 | 2,030 | 2,068 | 2,030 | 2,061 | 42,500 |
| 2015/02/17 | 2,060 | 2,088 | 2,012 | 2,035 | 30,700 |
| 2015/02/16 | 2,050 | 2,092 | 2,050 | 2,079 | 89,700 |
| 2015/02/13 | 2,080 | 2,080 | 2,034 | 2,051 | 56,100 |
| 2015/02/12 | 2,080 | 2,080 | 2,047 | 2,047 | 94,400 |
| 2015/02/10 | 1,945 | 2,088 | 1,930 | 2,080 | 165,500 |
| 2015/02/09 | 1,900 | 1,969 | 1,882 | 1,945 | 85,000 |
| 2015/02/06 | 1,828 | 1,871 | 1,828 | 1,860 | 71,800 |
| 2015/02/05 | 1,900 | 1,900 | 1,833 | 1,855 | 110,800 |
| 2015/02/04 | 2,028 | 2,030 | 1,974 | 1,999 | 41,000 |
| 2015/02/03 | 2,040 | 2,048 | 2,021 | 2,033 | 71,200 |
| 2015/02/02 | 2,012 | 2,046 | 1,994 | 2,015 | 66,900 |
| 2015/01/30 | 2,018 | 2,031 | 1,990 | 2,014 | 38,300 |
| 2015/01/29 | 2,017 | 2,057 | 2,011 | 2,025 | 79,300 |
| 2015/01/28 | 1,990 | 2,010 | 1,957 | 1,993 | 59,200 |
| 2015/01/27 | 1,997 | 2,022 | 1,997 | 2,020 | 64,000 |
| 2015/01/26 | 1,950 | 2,006 | 1,950 | 1,997 | 25,800 |
| 2015/01/23 | 1,952 | 1,976 | 1,944 | 1,968 | 18,800 |
| 2015/01/22 | 1,999 | 1,999 | 1,946 | 1,956 | 31,300 |
| 2015/01/21 | 1,997 | 2,004 | 1,990 | 1,999 | 30,300 |
| 2015/01/20 | 1,999 | 2,001 | 1,985 | 1,999 | 19,600 |
| 2015/01/19 | 1,977 | 2,001 | 1,960 | 1,975 | 21,700 |
| 2015/01/16 | 1,990 | 1,990 | 1,938 | 1,958 | 34,100 |
| 2015/01/15 | 1,990 | 2,005 | 1,968 | 1,998 | 38,800 |
| 2015/01/14 | 2,000 | 2,020 | 1,986 | 1,991 | 41,900 |
| 2015/01/13 | 1,968 | 2,010 | 1,951 | 1,998 | 86,500 |
| 2015/01/09 | 1,875 | 1,958 | 1,875 | 1,944 | 61,200 |
| 2015/01/08 | 1,865 | 1,897 | 1,855 | 1,875 | 44,100 |
| 2015/01/07 | 1,848 | 1,908 | 1,848 | 1,867 | 37,300 |
| 2015/01/06 | 1,938 | 1,938 | 1,856 | 1,865 | 49,400 |
| 2015/01/05 | 1,854 | 1,955 | 1,853 | 1,942 | 50,600 |