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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,523 | 1,523 | 1,503 | 1,515 | 23,200 |
| 2016/12/29 | 1,492 | 1,505 | 1,482 | 1,501 | 44,500 |
| 2016/12/28 | 1,475 | 1,499 | 1,475 | 1,492 | 10,200 |
| 2016/12/27 | 1,482 | 1,484 | 1,475 | 1,481 | 18,200 |
| 2016/12/26 | 1,498 | 1,499 | 1,480 | 1,482 | 12,800 |
| 2016/12/22 | 1,485 | 1,495 | 1,479 | 1,486 | 8,800 |
| 2016/12/21 | 1,505 | 1,508 | 1,493 | 1,501 | 8,100 |
| 2016/12/20 | 1,491 | 1,505 | 1,488 | 1,505 | 13,000 |
| 2016/12/19 | 1,509 | 1,509 | 1,485 | 1,486 | 22,000 |
| 2016/12/16 | 1,508 | 1,512 | 1,502 | 1,509 | 12,800 |
| 2016/12/15 | 1,496 | 1,507 | 1,494 | 1,502 | 19,500 |
| 2016/12/14 | 1,497 | 1,497 | 1,483 | 1,494 | 21,000 |
| 2016/12/13 | 1,477 | 1,504 | 1,477 | 1,494 | 21,100 |
| 2016/12/12 | 1,513 | 1,515 | 1,488 | 1,500 | 15,800 |
| 2016/12/09 | 1,526 | 1,526 | 1,495 | 1,517 | 34,600 |
| 2016/12/08 | 1,486 | 1,500 | 1,470 | 1,496 | 25,300 |
| 2016/12/07 | 1,464 | 1,471 | 1,461 | 1,469 | 11,000 |
| 2016/12/06 | 1,470 | 1,473 | 1,457 | 1,464 | 17,600 |
| 2016/12/05 | 1,461 | 1,461 | 1,445 | 1,453 | 13,100 |
| 2016/12/02 | 1,496 | 1,496 | 1,472 | 1,482 | 19,100 |
| 2016/12/01 | 1,510 | 1,510 | 1,485 | 1,491 | 26,700 |
| 2016/11/30 | 1,500 | 1,509 | 1,489 | 1,501 | 29,800 |
| 2016/11/29 | 1,498 | 1,499 | 1,485 | 1,490 | 13,000 |
| 2016/11/28 | 1,470 | 1,498 | 1,469 | 1,497 | 11,600 |
| 2016/11/25 | 1,454 | 1,471 | 1,450 | 1,470 | 18,200 |
| 2016/11/24 | 1,470 | 1,486 | 1,438 | 1,449 | 35,900 |
| 2016/11/22 | 1,460 | 1,489 | 1,456 | 1,476 | 21,800 |
| 2016/11/21 | 1,465 | 1,478 | 1,465 | 1,477 | 16,200 |
| 2016/11/18 | 1,442 | 1,454 | 1,439 | 1,451 | 11,700 |
| 2016/11/17 | 1,442 | 1,442 | 1,431 | 1,434 | 10,400 |
| 2016/11/16 | 1,421 | 1,441 | 1,421 | 1,441 | 19,000 |
| 2016/11/15 | 1,432 | 1,432 | 1,418 | 1,430 | 20,000 |
| 2016/11/14 | 1,399 | 1,422 | 1,394 | 1,412 | 22,800 |
| 2016/11/11 | 1,404 | 1,407 | 1,360 | 1,368 | 31,000 |
| 2016/11/10 | 1,415 | 1,415 | 1,392 | 1,399 | 33,700 |
| 2016/11/09 | 1,443 | 1,443 | 1,311 | 1,335 | 37,100 |
| 2016/11/08 | 1,469 | 1,487 | 1,422 | 1,425 | 21,800 |
| 2016/11/07 | 1,460 | 1,489 | 1,450 | 1,450 | 41,400 |
| 2016/11/04 | 1,465 | 1,490 | 1,451 | 1,462 | 18,200 |
| 2016/11/02 | 1,518 | 1,518 | 1,489 | 1,494 | 13,700 |
| 2016/11/01 | 1,560 | 1,560 | 1,523 | 1,531 | 19,600 |
| 2016/10/31 | 1,560 | 1,568 | 1,543 | 1,560 | 18,600 |
| 2016/10/28 | 1,546 | 1,561 | 1,520 | 1,561 | 23,300 |
| 2016/10/27 | 1,538 | 1,550 | 1,538 | 1,546 | 9,500 |
| 2016/10/26 | 1,539 | 1,542 | 1,532 | 1,539 | 6,900 |
| 2016/10/25 | 1,526 | 1,545 | 1,526 | 1,539 | 13,400 |
| 2016/10/24 | 1,525 | 1,532 | 1,515 | 1,532 | 10,800 |
| 2016/10/21 | 1,539 | 1,539 | 1,521 | 1,526 | 3,300 |
| 2016/10/20 | 1,526 | 1,539 | 1,526 | 1,532 | 13,000 |
| 2016/10/19 | 1,523 | 1,530 | 1,501 | 1,519 | 7,300 |
| 2016/10/18 | 1,506 | 1,526 | 1,500 | 1,524 | 6,700 |
| 2016/10/17 | 1,508 | 1,515 | 1,503 | 1,515 | 6,100 |
| 2016/10/14 | 1,518 | 1,518 | 1,503 | 1,505 | 5,200 |
| 2016/10/13 | 1,511 | 1,518 | 1,500 | 1,518 | 4,700 |
| 2016/10/12 | 1,502 | 1,513 | 1,495 | 1,500 | 9,000 |
| 2016/10/11 | 1,514 | 1,514 | 1,497 | 1,512 | 8,900 |
| 2016/10/07 | 1,520 | 1,525 | 1,496 | 1,500 | 7,900 |
| 2016/10/06 | 1,528 | 1,537 | 1,525 | 1,533 | 8,500 |
| 2016/10/05 | 1,534 | 1,540 | 1,520 | 1,525 | 8,800 |
| 2016/10/04 | 1,545 | 1,545 | 1,523 | 1,534 | 8,600 |
| 2016/10/03 | 1,522 | 1,545 | 1,522 | 1,533 | 10,000 |
| 2016/09/30 | 1,544 | 1,547 | 1,511 | 1,532 | 15,300 |
| 2016/09/29 | 1,525 | 1,537 | 1,511 | 1,535 | 17,700 |
| 2016/09/28 | 1,507 | 1,525 | 1,491 | 1,515 | 15,900 |
| 2016/09/27 | 1,490 | 1,507 | 1,476 | 1,507 | 13,500 |
| 2016/09/26 | 1,527 | 1,529 | 1,490 | 1,498 | 17,600 |
| 2016/09/23 | 1,485 | 1,529 | 1,470 | 1,526 | 20,100 |
| 2016/09/21 | 1,451 | 1,490 | 1,445 | 1,485 | 13,400 |
| 2016/09/20 | 1,444 | 1,461 | 1,402 | 1,438 | 19,400 |
| 2016/09/16 | 1,440 | 1,466 | 1,440 | 1,450 | 12,200 |
| 2016/09/15 | 1,450 | 1,458 | 1,446 | 1,447 | 10,400 |
| 2016/09/14 | 1,480 | 1,480 | 1,459 | 1,459 | 7,500 |
| 2016/09/13 | 1,495 | 1,495 | 1,469 | 1,474 | 7,800 |
| 2016/09/12 | 1,460 | 1,489 | 1,450 | 1,489 | 12,300 |
| 2016/09/09 | 1,471 | 1,480 | 1,470 | 1,470 | 11,700 |
| 2016/09/08 | 1,480 | 1,498 | 1,480 | 1,491 | 8,000 |
| 2016/09/07 | 1,467 | 1,498 | 1,467 | 1,498 | 7,200 |
| 2016/09/06 | 1,458 | 1,507 | 1,458 | 1,496 | 3,500 |
| 2016/09/05 | 1,492 | 1,495 | 1,454 | 1,459 | 18,100 |
| 2016/09/02 | 1,512 | 1,513 | 1,487 | 1,502 | 6,500 |
| 2016/09/01 | 1,496 | 1,508 | 1,475 | 1,501 | 6,900 |
| 2016/08/31 | 1,495 | 1,508 | 1,464 | 1,504 | 25,500 |
| 2016/08/30 | 1,496 | 1,500 | 1,443 | 1,459 | 12,600 |
| 2016/08/29 | 1,489 | 1,489 | 1,469 | 1,479 | 7,700 |
| 2016/08/26 | 1,451 | 1,459 | 1,441 | 1,442 | 7,500 |
| 2016/08/25 | 1,477 | 1,480 | 1,451 | 1,457 | 7,000 |
| 2016/08/24 | 1,486 | 1,489 | 1,474 | 1,474 | 4,300 |
| 2016/08/23 | 1,460 | 1,496 | 1,460 | 1,486 | 12,200 |
| 2016/08/22 | 1,462 | 1,484 | 1,454 | 1,464 | 10,100 |
| 2016/08/19 | 1,464 | 1,464 | 1,440 | 1,441 | 6,200 |
| 2016/08/18 | 1,445 | 1,466 | 1,444 | 1,456 | 10,100 |
| 2016/08/17 | 1,465 | 1,475 | 1,451 | 1,463 | 15,400 |
| 2016/08/16 | 1,524 | 1,524 | 1,486 | 1,488 | 12,300 |
| 2016/08/15 | 1,535 | 1,551 | 1,522 | 1,529 | 7,900 |
| 2016/08/12 | 1,516 | 1,542 | 1,508 | 1,535 | 17,100 |
| 2016/08/10 | 1,469 | 1,508 | 1,469 | 1,505 | 12,200 |
| 2016/08/09 | 1,482 | 1,500 | 1,452 | 1,499 | 19,500 |
| 2016/08/08 | 1,462 | 1,487 | 1,449 | 1,477 | 19,200 |
| 2016/08/05 | 1,471 | 1,480 | 1,429 | 1,435 | 17,800 |
| 2016/08/04 | 1,445 | 1,477 | 1,430 | 1,471 | 25,700 |
| 2016/08/03 | 1,498 | 1,498 | 1,438 | 1,443 | 26,500 |
| 2016/08/02 | 1,586 | 1,588 | 1,499 | 1,506 | 49,300 |
| 2016/08/01 | 1,700 | 1,700 | 1,560 | 1,566 | 65,800 |
| 2016/07/29 | 1,645 | 1,703 | 1,632 | 1,697 | 45,200 |
| 2016/07/28 | 1,651 | 1,694 | 1,648 | 1,685 | 32,900 |
| 2016/07/27 | 1,680 | 1,699 | 1,661 | 1,668 | 42,400 |
| 2016/07/26 | 1,600 | 1,650 | 1,600 | 1,639 | 20,200 |
| 2016/07/25 | 1,611 | 1,632 | 1,605 | 1,610 | 5,300 |
| 2016/07/22 | 1,618 | 1,627 | 1,611 | 1,619 | 4,600 |
| 2016/07/21 | 1,639 | 1,639 | 1,606 | 1,618 | 9,300 |
| 2016/07/20 | 1,610 | 1,640 | 1,598 | 1,639 | 25,300 |
| 2016/07/19 | 1,601 | 1,635 | 1,589 | 1,605 | 13,500 |
| 2016/07/15 | 1,647 | 1,647 | 1,594 | 1,603 | 9,400 |
| 2016/07/14 | 1,611 | 1,639 | 1,593 | 1,617 | 10,900 |
| 2016/07/13 | 1,661 | 1,668 | 1,586 | 1,603 | 26,600 |
| 2016/07/12 | 1,633 | 1,650 | 1,620 | 1,630 | 18,000 |
| 2016/07/11 | 1,571 | 1,629 | 1,570 | 1,625 | 26,400 |
| 2016/07/08 | 1,573 | 1,575 | 1,551 | 1,570 | 20,200 |
| 2016/07/07 | 1,553 | 1,576 | 1,529 | 1,570 | 22,000 |
| 2016/07/06 | 1,575 | 1,575 | 1,528 | 1,570 | 19,300 |
| 2016/07/05 | 1,606 | 1,606 | 1,580 | 1,584 | 13,800 |
| 2016/07/04 | 1,601 | 1,604 | 1,569 | 1,598 | 15,100 |
| 2016/07/01 | 1,610 | 1,610 | 1,578 | 1,586 | 5,700 |
| 2016/06/30 | 1,607 | 1,608 | 1,574 | 1,581 | 16,600 |
| 2016/06/29 | 1,574 | 1,598 | 1,561 | 1,589 | 16,700 |
| 2016/06/28 | 1,495 | 1,598 | 1,495 | 1,546 | 25,500 |
| 2016/06/27 | 1,457 | 1,552 | 1,451 | 1,495 | 16,100 |
| 2016/06/24 | 1,584 | 1,584 | 1,431 | 1,434 | 29,400 |
| 2016/06/23 | 1,586 | 1,586 | 1,555 | 1,584 | 10,700 |
| 2016/06/22 | 1,590 | 1,598 | 1,548 | 1,594 | 19,000 |
| 2016/06/21 | 1,570 | 1,590 | 1,553 | 1,590 | 12,600 |
| 2016/06/20 | 1,590 | 1,590 | 1,552 | 1,578 | 22,300 |
| 2016/06/17 | 1,527 | 1,542 | 1,501 | 1,501 | 37,000 |
| 2016/06/16 | 1,564 | 1,581 | 1,510 | 1,510 | 23,700 |
| 2016/06/15 | 1,591 | 1,596 | 1,571 | 1,585 | 14,400 |
| 2016/06/14 | 1,599 | 1,632 | 1,575 | 1,598 | 26,800 |
| 2016/06/13 | 1,616 | 1,626 | 1,596 | 1,608 | 36,000 |
| 2016/06/10 | 1,675 | 1,675 | 1,624 | 1,631 | 24,000 |
| 2016/06/09 | 1,657 | 1,657 | 1,622 | 1,646 | 15,900 |
| 2016/06/08 | 1,637 | 1,660 | 1,624 | 1,657 | 21,000 |
| 2016/06/07 | 1,655 | 1,661 | 1,639 | 1,645 | 16,600 |
| 2016/06/06 | 1,613 | 1,659 | 1,613 | 1,650 | 27,500 |
| 2016/06/03 | 1,610 | 1,654 | 1,610 | 1,644 | 25,900 |
| 2016/06/02 | 1,670 | 1,670 | 1,631 | 1,641 | 17,300 |
| 2016/06/01 | 1,694 | 1,694 | 1,651 | 1,680 | 27,500 |
| 2016/05/31 | 1,674 | 1,705 | 1,663 | 1,694 | 69,900 |
| 2016/05/30 | 1,680 | 1,680 | 1,659 | 1,674 | 11,500 |
| 2016/05/27 | 1,613 | 1,678 | 1,613 | 1,671 | 42,900 |
| 2016/05/26 | 1,630 | 1,650 | 1,620 | 1,633 | 20,900 |
| 2016/05/25 | 1,650 | 1,664 | 1,645 | 1,647 | 22,200 |
| 2016/05/24 | 1,616 | 1,642 | 1,606 | 1,642 | 35,900 |
| 2016/05/23 | 1,630 | 1,630 | 1,595 | 1,606 | 16,000 |
| 2016/05/20 | 1,604 | 1,621 | 1,581 | 1,616 | 21,300 |
| 2016/05/19 | 1,683 | 1,688 | 1,600 | 1,603 | 45,300 |
| 2016/05/18 | 1,628 | 1,694 | 1,628 | 1,668 | 102,200 |
| 2016/05/17 | 1,608 | 1,629 | 1,588 | 1,627 | 20,500 |
| 2016/05/16 | 1,645 | 1,649 | 1,597 | 1,609 | 31,100 |
| 2016/05/13 | 1,638 | 1,649 | 1,635 | 1,643 | 50,400 |
| 2016/05/12 | 1,632 | 1,648 | 1,622 | 1,648 | 26,600 |
| 2016/05/11 | 1,646 | 1,648 | 1,606 | 1,641 | 49,500 |
| 2016/05/10 | 1,619 | 1,649 | 1,609 | 1,642 | 48,800 |
| 2016/05/09 | 1,615 | 1,649 | 1,601 | 1,634 | 56,400 |
| 2016/05/06 | 1,629 | 1,630 | 1,591 | 1,620 | 40,400 |
| 2016/05/02 | 1,630 | 1,638 | 1,562 | 1,631 | 86,400 |
| 2016/04/28 | 1,649 | 1,670 | 1,588 | 1,613 | 106,200 |
| 2016/04/27 | 1,635 | 1,648 | 1,580 | 1,619 | 173,000 |
| 2016/04/26 | 1,634 | 1,663 | 1,612 | 1,650 | 232,200 |
| 2016/04/25 | 1,671 | 1,671 | 1,545 | 1,634 | 454,500 |
| 2016/04/22 | 1,359 | 1,374 | 1,350 | 1,371 | 15,000 |
| 2016/04/21 | 1,342 | 1,383 | 1,342 | 1,365 | 17,300 |
| 2016/04/20 | 1,355 | 1,373 | 1,332 | 1,332 | 14,800 |
| 2016/04/19 | 1,355 | 1,372 | 1,330 | 1,350 | 31,000 |
| 2016/04/18 | 1,339 | 1,340 | 1,310 | 1,327 | 17,200 |
| 2016/04/15 | 1,328 | 1,351 | 1,315 | 1,349 | 28,200 |
| 2016/04/14 | 1,309 | 1,335 | 1,309 | 1,321 | 20,900 |
| 2016/04/13 | 1,286 | 1,299 | 1,263 | 1,287 | 24,600 |
| 2016/04/12 | 1,286 | 1,302 | 1,271 | 1,274 | 15,800 |
| 2016/04/11 | 1,292 | 1,298 | 1,267 | 1,286 | 15,400 |
| 2016/04/08 | 1,280 | 1,321 | 1,277 | 1,292 | 31,500 |
| 2016/04/07 | 1,301 | 1,320 | 1,300 | 1,303 | 13,200 |
| 2016/04/06 | 1,317 | 1,323 | 1,301 | 1,305 | 9,600 |
| 2016/04/05 | 1,374 | 1,374 | 1,312 | 1,315 | 14,400 |
| 2016/04/04 | 1,376 | 1,407 | 1,365 | 1,386 | 15,700 |
| 2016/04/01 | 1,432 | 1,432 | 1,364 | 1,366 | 23,700 |
| 2016/03/31 | 1,446 | 1,452 | 1,417 | 1,420 | 16,700 |
| 2016/03/30 | 1,454 | 1,458 | 1,420 | 1,422 | 16,200 |
| 2016/03/29 | 1,435 | 1,458 | 1,430 | 1,453 | 8,800 |
| 2016/03/28 | 1,405 | 1,450 | 1,400 | 1,450 | 20,100 |
| 2016/03/25 | 1,420 | 1,428 | 1,403 | 1,416 | 7,500 |
| 2016/03/24 | 1,441 | 1,441 | 1,412 | 1,420 | 9,000 |
| 2016/03/23 | 1,442 | 1,445 | 1,418 | 1,443 | 7,300 |
| 2016/03/22 | 1,418 | 1,442 | 1,398 | 1,442 | 16,400 |
| 2016/03/18 | 1,420 | 1,433 | 1,376 | 1,397 | 14,100 |
| 2016/03/17 | 1,448 | 1,469 | 1,422 | 1,430 | 7,100 |
| 2016/03/16 | 1,449 | 1,462 | 1,425 | 1,437 | 9,500 |
| 2016/03/15 | 1,479 | 1,500 | 1,447 | 1,450 | 18,500 |
| 2016/03/14 | 1,493 | 1,496 | 1,468 | 1,491 | 8,900 |
| 2016/03/11 | 1,426 | 1,489 | 1,426 | 1,465 | 18,400 |
| 2016/03/10 | 1,447 | 1,460 | 1,435 | 1,460 | 6,900 |
| 2016/03/09 | 1,430 | 1,446 | 1,389 | 1,432 | 16,300 |
| 2016/03/08 | 1,485 | 1,487 | 1,420 | 1,439 | 18,900 |
| 2016/03/07 | 1,505 | 1,510 | 1,500 | 1,507 | 7,800 |
| 2016/03/04 | 1,487 | 1,510 | 1,481 | 1,506 | 8,100 |
| 2016/03/03 | 1,485 | 1,487 | 1,477 | 1,484 | 3,600 |
| 2016/03/02 | 1,519 | 1,519 | 1,461 | 1,498 | 14,900 |
| 2016/03/01 | 1,455 | 1,478 | 1,454 | 1,465 | 12,200 |
| 2016/02/29 | 1,482 | 1,518 | 1,441 | 1,446 | 22,200 |
| 2016/02/26 | 1,460 | 1,482 | 1,444 | 1,452 | 14,100 |
| 2016/02/25 | 1,434 | 1,474 | 1,380 | 1,446 | 28,100 |
| 2016/02/24 | 1,459 | 1,513 | 1,422 | 1,432 | 18,700 |
| 2016/02/23 | 1,559 | 1,564 | 1,451 | 1,451 | 7,300 |
| 2016/02/22 | 1,513 | 1,558 | 1,473 | 1,558 | 14,600 |
| 2016/02/19 | 1,541 | 1,560 | 1,513 | 1,526 | 5,800 |
| 2016/02/18 | 1,501 | 1,596 | 1,501 | 1,548 | 17,600 |
| 2016/02/17 | 1,478 | 1,515 | 1,402 | 1,443 | 15,000 |
| 2016/02/16 | 1,464 | 1,529 | 1,444 | 1,501 | 13,200 |
| 2016/02/15 | 1,426 | 1,485 | 1,370 | 1,467 | 14,600 |
| 2016/02/12 | 1,518 | 1,532 | 1,405 | 1,405 | 15,200 |
| 2016/02/10 | 1,613 | 1,633 | 1,526 | 1,561 | 12,100 |
| 2016/02/09 | 1,635 | 1,635 | 1,563 | 1,626 | 18,000 |
| 2016/02/08 | 1,589 | 1,640 | 1,579 | 1,635 | 18,200 |
| 2016/02/05 | 1,543 | 1,604 | 1,543 | 1,590 | 25,300 |
| 2016/02/04 | 1,542 | 1,585 | 1,542 | 1,583 | 17,800 |
| 2016/02/03 | 1,535 | 1,574 | 1,535 | 1,574 | 11,000 |
| 2016/02/02 | 1,549 | 1,577 | 1,533 | 1,575 | 19,900 |
| 2016/02/01 | 1,557 | 1,558 | 1,500 | 1,516 | 20,400 |
| 2016/01/29 | 1,421 | 1,447 | 1,390 | 1,425 | 11,200 |
| 2016/01/28 | 1,425 | 1,431 | 1,406 | 1,428 | 6,400 |
| 2016/01/27 | 1,419 | 1,428 | 1,400 | 1,425 | 4,300 |
| 2016/01/26 | 1,421 | 1,438 | 1,399 | 1,399 | 6,000 |
| 2016/01/25 | 1,364 | 1,421 | 1,364 | 1,421 | 12,100 |
| 2016/01/22 | 1,275 | 1,385 | 1,275 | 1,325 | 13,500 |
| 2016/01/21 | 1,341 | 1,360 | 1,270 | 1,270 | 14,700 |
| 2016/01/20 | 1,401 | 1,402 | 1,340 | 1,341 | 10,600 |
| 2016/01/19 | 1,414 | 1,459 | 1,394 | 1,399 | 14,400 |
| 2016/01/18 | 1,440 | 1,441 | 1,401 | 1,417 | 13,700 |
| 2016/01/15 | 1,480 | 1,488 | 1,454 | 1,460 | 7,500 |
| 2016/01/14 | 1,451 | 1,468 | 1,449 | 1,463 | 14,500 |
| 2016/01/13 | 1,467 | 1,482 | 1,450 | 1,478 | 14,700 |
| 2016/01/12 | 1,513 | 1,513 | 1,436 | 1,437 | 15,300 |
| 2016/01/08 | 1,510 | 1,595 | 1,501 | 1,513 | 18,100 |
| 2016/01/07 | 1,515 | 1,530 | 1,510 | 1,510 | 17,000 |
| 2016/01/06 | 1,541 | 1,541 | 1,518 | 1,518 | 12,800 |
| 2016/01/05 | 1,532 | 1,564 | 1,522 | 1,541 | 16,300 |
| 2016/01/04 | 1,525 | 1,535 | 1,521 | 1,524 | 7,300 |