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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,999 | 2,039 | 1,972 | 2,019 | 73,200 |
| 2017/12/28 | 1,996 | 2,023 | 1,975 | 1,991 | 75,600 |
| 2017/12/27 | 2,031 | 2,031 | 1,976 | 1,996 | 142,700 |
| 2017/12/26 | 1,953 | 2,050 | 1,953 | 2,036 | 480,400 |
| 2017/12/25 | 1,902 | 1,911 | 1,856 | 1,864 | 69,500 |
| 2017/12/22 | 1,790 | 1,813 | 1,790 | 1,806 | 37,100 |
| 2017/12/21 | 1,760 | 1,809 | 1,759 | 1,789 | 36,500 |
| 2017/12/20 | 1,750 | 1,768 | 1,750 | 1,759 | 37,000 |
| 2017/12/19 | 1,749 | 1,773 | 1,743 | 1,757 | 23,200 |
| 2017/12/18 | 1,772 | 1,772 | 1,739 | 1,747 | 13,900 |
| 2017/12/15 | 1,794 | 1,794 | 1,756 | 1,771 | 48,900 |
| 2017/12/14 | 1,792 | 1,807 | 1,789 | 1,796 | 16,200 |
| 2017/12/13 | 1,800 | 1,832 | 1,795 | 1,805 | 38,200 |
| 2017/12/12 | 1,780 | 1,787 | 1,772 | 1,786 | 16,900 |
| 2017/12/11 | 1,780 | 1,790 | 1,775 | 1,788 | 18,800 |
| 2017/12/08 | 1,823 | 1,823 | 1,761 | 1,780 | 54,700 |
| 2017/12/07 | 1,698 | 1,772 | 1,696 | 1,755 | 92,400 |
| 2017/12/06 | 1,676 | 1,705 | 1,660 | 1,698 | 55,900 |
| 2017/12/05 | 1,662 | 1,663 | 1,645 | 1,659 | 25,800 |
| 2017/12/04 | 1,700 | 1,700 | 1,665 | 1,667 | 25,700 |
| 2017/12/01 | 1,696 | 1,698 | 1,680 | 1,685 | 30,600 |
| 2017/11/30 | 1,700 | 1,700 | 1,666 | 1,690 | 65,400 |
| 2017/11/29 | 1,668 | 1,689 | 1,665 | 1,689 | 21,800 |
| 2017/11/28 | 1,646 | 1,664 | 1,631 | 1,651 | 26,700 |
| 2017/11/27 | 1,654 | 1,656 | 1,638 | 1,644 | 43,300 |
| 2017/11/24 | 1,641 | 1,670 | 1,641 | 1,654 | 22,300 |
| 2017/11/22 | 1,674 | 1,674 | 1,636 | 1,652 | 48,800 |
| 2017/11/21 | 1,657 | 1,689 | 1,657 | 1,679 | 27,000 |
| 2017/11/20 | 1,653 | 1,665 | 1,648 | 1,653 | 16,400 |
| 2017/11/17 | 1,654 | 1,666 | 1,640 | 1,651 | 21,800 |
| 2017/11/16 | 1,645 | 1,667 | 1,641 | 1,654 | 21,900 |
| 2017/11/15 | 1,687 | 1,687 | 1,634 | 1,661 | 33,300 |
| 2017/11/14 | 1,660 | 1,694 | 1,660 | 1,690 | 24,600 |
| 2017/11/13 | 1,672 | 1,672 | 1,644 | 1,667 | 21,500 |
| 2017/11/10 | 1,661 | 1,678 | 1,657 | 1,675 | 19,800 |
| 2017/11/09 | 1,678 | 1,680 | 1,660 | 1,676 | 57,200 |
| 2017/11/08 | 1,720 | 1,725 | 1,668 | 1,671 | 74,200 |
| 2017/11/07 | 1,667 | 1,670 | 1,642 | 1,665 | 17,300 |
| 2017/11/06 | 1,685 | 1,685 | 1,654 | 1,667 | 13,000 |
| 2017/11/02 | 1,692 | 1,692 | 1,668 | 1,683 | 18,100 |
| 2017/11/01 | 1,672 | 1,693 | 1,660 | 1,692 | 38,800 |
| 2017/10/31 | 1,660 | 1,676 | 1,649 | 1,676 | 21,600 |
| 2017/10/30 | 1,658 | 1,679 | 1,641 | 1,679 | 45,700 |
| 2017/10/27 | 1,655 | 1,660 | 1,645 | 1,652 | 17,400 |
| 2017/10/26 | 1,612 | 1,660 | 1,612 | 1,655 | 51,900 |
| 2017/10/25 | 1,620 | 1,622 | 1,598 | 1,618 | 28,700 |
| 2017/10/24 | 1,574 | 1,622 | 1,574 | 1,621 | 43,100 |
| 2017/10/23 | 1,578 | 1,578 | 1,556 | 1,560 | 15,200 |
| 2017/10/20 | 1,590 | 1,590 | 1,563 | 1,564 | 16,000 |
| 2017/10/19 | 1,590 | 1,598 | 1,587 | 1,595 | 19,400 |
| 2017/10/18 | 1,600 | 1,600 | 1,570 | 1,592 | 32,800 |
| 2017/10/17 | 1,585 | 1,608 | 1,569 | 1,605 | 26,300 |
| 2017/10/16 | 1,556 | 1,596 | 1,555 | 1,585 | 34,300 |
| 2017/10/13 | 1,556 | 1,567 | 1,550 | 1,556 | 23,500 |
| 2017/10/12 | 1,574 | 1,574 | 1,563 | 1,564 | 8,600 |
| 2017/10/11 | 1,571 | 1,571 | 1,556 | 1,563 | 9,200 |
| 2017/10/10 | 1,562 | 1,575 | 1,553 | 1,571 | 17,700 |
| 2017/10/06 | 1,569 | 1,581 | 1,558 | 1,573 | 10,900 |
| 2017/10/05 | 1,568 | 1,587 | 1,563 | 1,580 | 15,600 |
| 2017/10/04 | 1,569 | 1,576 | 1,565 | 1,573 | 10,200 |
| 2017/10/03 | 1,579 | 1,579 | 1,569 | 1,577 | 16,500 |
| 2017/10/02 | 1,579 | 1,579 | 1,560 | 1,570 | 19,200 |
| 2017/09/29 | 1,577 | 1,578 | 1,558 | 1,573 | 29,300 |
| 2017/09/28 | 1,539 | 1,561 | 1,524 | 1,561 | 23,100 |
| 2017/09/27 | 1,531 | 1,533 | 1,513 | 1,528 | 13,700 |
| 2017/09/26 | 1,526 | 1,545 | 1,520 | 1,545 | 25,500 |
| 2017/09/25 | 1,517 | 1,536 | 1,517 | 1,528 | 13,300 |
| 2017/09/22 | 1,536 | 1,536 | 1,508 | 1,516 | 10,800 |
| 2017/09/21 | 1,514 | 1,534 | 1,513 | 1,529 | 16,200 |
| 2017/09/20 | 1,537 | 1,537 | 1,507 | 1,514 | 18,000 |
| 2017/09/19 | 1,508 | 1,537 | 1,496 | 1,537 | 28,100 |
| 2017/09/15 | 1,476 | 1,497 | 1,472 | 1,490 | 16,300 |
| 2017/09/14 | 1,495 | 1,500 | 1,479 | 1,483 | 11,300 |
| 2017/09/13 | 1,488 | 1,504 | 1,487 | 1,498 | 9,900 |
| 2017/09/12 | 1,472 | 1,493 | 1,470 | 1,487 | 17,300 |
| 2017/09/11 | 1,454 | 1,478 | 1,454 | 1,464 | 21,200 |
| 2017/09/08 | 1,467 | 1,473 | 1,452 | 1,452 | 31,800 |
| 2017/09/07 | 1,489 | 1,499 | 1,475 | 1,486 | 14,200 |
| 2017/09/06 | 1,455 | 1,465 | 1,442 | 1,461 | 14,900 |
| 2017/09/05 | 1,464 | 1,480 | 1,452 | 1,457 | 23,900 |
| 2017/09/04 | 1,531 | 1,544 | 1,458 | 1,473 | 57,800 |
| 2017/09/01 | 1,550 | 1,550 | 1,527 | 1,544 | 17,800 |
| 2017/08/31 | 1,544 | 1,562 | 1,518 | 1,561 | 31,100 |
| 2017/08/30 | 1,499 | 1,532 | 1,494 | 1,532 | 24,000 |
| 2017/08/29 | 1,494 | 1,516 | 1,480 | 1,486 | 24,700 |
| 2017/08/28 | 1,500 | 1,512 | 1,496 | 1,506 | 6,800 |
| 2017/08/25 | 1,510 | 1,512 | 1,492 | 1,498 | 11,300 |
| 2017/08/24 | 1,512 | 1,531 | 1,510 | 1,510 | 6,600 |
| 2017/08/23 | 1,512 | 1,540 | 1,507 | 1,524 | 17,900 |
| 2017/08/22 | 1,521 | 1,537 | 1,495 | 1,511 | 12,900 |
| 2017/08/21 | 1,525 | 1,536 | 1,504 | 1,516 | 12,400 |
| 2017/08/18 | 1,550 | 1,550 | 1,499 | 1,509 | 31,000 |
| 2017/08/17 | 1,555 | 1,572 | 1,538 | 1,550 | 47,900 |
| 2017/08/16 | 1,584 | 1,589 | 1,570 | 1,579 | 17,600 |
| 2017/08/15 | 1,568 | 1,583 | 1,564 | 1,575 | 14,600 |
| 2017/08/14 | 1,578 | 1,580 | 1,554 | 1,565 | 15,700 |
| 2017/08/10 | 1,586 | 1,594 | 1,582 | 1,586 | 11,400 |
| 2017/08/09 | 1,603 | 1,605 | 1,582 | 1,586 | 19,300 |
| 2017/08/08 | 1,619 | 1,619 | 1,590 | 1,605 | 32,300 |
| 2017/08/07 | 1,616 | 1,626 | 1,602 | 1,612 | 70,800 |
| 2017/08/04 | 1,540 | 1,550 | 1,535 | 1,550 | 7,900 |
| 2017/08/03 | 1,527 | 1,553 | 1,521 | 1,553 | 28,900 |
| 2017/08/02 | 1,546 | 1,546 | 1,520 | 1,542 | 7,300 |
| 2017/08/01 | 1,537 | 1,537 | 1,501 | 1,530 | 20,000 |
| 2017/07/31 | 1,557 | 1,558 | 1,528 | 1,533 | 52,700 |
| 2017/07/28 | 1,500 | 1,510 | 1,484 | 1,498 | 22,500 |
| 2017/07/27 | 1,490 | 1,504 | 1,482 | 1,493 | 7,300 |
| 2017/07/26 | 1,498 | 1,502 | 1,477 | 1,490 | 7,900 |
| 2017/07/25 | 1,499 | 1,501 | 1,493 | 1,496 | 6,400 |
| 2017/07/24 | 1,509 | 1,509 | 1,489 | 1,507 | 17,400 |
| 2017/07/21 | 1,502 | 1,507 | 1,497 | 1,507 | 6,400 |
| 2017/07/20 | 1,497 | 1,511 | 1,497 | 1,511 | 11,300 |
| 2017/07/19 | 1,481 | 1,497 | 1,475 | 1,489 | 12,600 |
| 2017/07/18 | 1,486 | 1,486 | 1,470 | 1,474 | 15,200 |
| 2017/07/14 | 1,495 | 1,505 | 1,475 | 1,476 | 26,900 |
| 2017/07/13 | 1,500 | 1,505 | 1,494 | 1,499 | 9,200 |
| 2017/07/12 | 1,511 | 1,513 | 1,498 | 1,500 | 12,200 |
| 2017/07/11 | 1,503 | 1,513 | 1,498 | 1,510 | 8,600 |
| 2017/07/10 | 1,514 | 1,515 | 1,496 | 1,502 | 21,900 |
| 2017/07/07 | 1,490 | 1,502 | 1,483 | 1,492 | 27,800 |
| 2017/07/06 | 1,520 | 1,520 | 1,492 | 1,500 | 23,400 |
| 2017/07/05 | 1,517 | 1,540 | 1,500 | 1,517 | 29,200 |
| 2017/07/04 | 1,565 | 1,565 | 1,521 | 1,529 | 19,000 |
| 2017/07/03 | 1,546 | 1,562 | 1,538 | 1,559 | 24,400 |
| 2017/06/30 | 1,561 | 1,561 | 1,530 | 1,547 | 35,200 |
| 2017/06/29 | 1,530 | 1,556 | 1,521 | 1,556 | 36,400 |
| 2017/06/28 | 1,532 | 1,575 | 1,530 | 1,534 | 63,400 |
| 2017/06/27 | 1,523 | 1,533 | 1,523 | 1,532 | 14,600 |
| 2017/06/26 | 1,527 | 1,536 | 1,522 | 1,523 | 12,600 |
| 2017/06/23 | 1,540 | 1,543 | 1,523 | 1,526 | 22,200 |
| 2017/06/22 | 1,545 | 1,545 | 1,527 | 1,537 | 28,100 |
| 2017/06/21 | 1,530 | 1,536 | 1,507 | 1,510 | 23,700 |
| 2017/06/20 | 1,546 | 1,546 | 1,529 | 1,535 | 28,000 |
| 2017/06/19 | 1,533 | 1,539 | 1,509 | 1,517 | 21,200 |
| 2017/06/16 | 1,505 | 1,531 | 1,505 | 1,531 | 43,400 |
| 2017/06/15 | 1,479 | 1,519 | 1,478 | 1,514 | 61,100 |
| 2017/06/14 | 1,460 | 1,496 | 1,458 | 1,472 | 53,100 |
| 2017/06/13 | 1,402 | 1,447 | 1,401 | 1,446 | 38,200 |
| 2017/06/12 | 1,395 | 1,402 | 1,393 | 1,396 | 11,900 |
| 2017/06/09 | 1,394 | 1,402 | 1,389 | 1,391 | 15,300 |
| 2017/06/08 | 1,400 | 1,408 | 1,393 | 1,393 | 18,100 |
| 2017/06/07 | 1,400 | 1,414 | 1,397 | 1,400 | 18,800 |
| 2017/06/06 | 1,422 | 1,423 | 1,400 | 1,400 | 18,200 |
| 2017/06/05 | 1,405 | 1,419 | 1,400 | 1,416 | 20,900 |
| 2017/06/02 | 1,405 | 1,422 | 1,403 | 1,410 | 31,700 |
| 2017/06/01 | 1,396 | 1,401 | 1,391 | 1,394 | 15,000 |
| 2017/05/31 | 1,416 | 1,416 | 1,392 | 1,392 | 37,300 |
| 2017/05/30 | 1,425 | 1,425 | 1,403 | 1,416 | 17,500 |
| 2017/05/29 | 1,424 | 1,424 | 1,413 | 1,419 | 16,000 |
| 2017/05/26 | 1,420 | 1,425 | 1,416 | 1,419 | 16,200 |
| 2017/05/25 | 1,431 | 1,435 | 1,420 | 1,420 | 14,500 |
| 2017/05/24 | 1,404 | 1,449 | 1,404 | 1,431 | 55,000 |
| 2017/05/23 | 1,400 | 1,418 | 1,400 | 1,404 | 15,800 |
| 2017/05/22 | 1,390 | 1,406 | 1,389 | 1,398 | 21,400 |
| 2017/05/19 | 1,400 | 1,406 | 1,386 | 1,389 | 32,300 |
| 2017/05/18 | 1,408 | 1,408 | 1,396 | 1,404 | 20,600 |
| 2017/05/17 | 1,431 | 1,433 | 1,414 | 1,424 | 17,400 |
| 2017/05/16 | 1,429 | 1,435 | 1,413 | 1,431 | 31,800 |
| 2017/05/15 | 1,442 | 1,450 | 1,410 | 1,414 | 27,400 |
| 2017/05/12 | 1,438 | 1,450 | 1,428 | 1,443 | 38,000 |
| 2017/05/11 | 1,441 | 1,452 | 1,439 | 1,443 | 14,400 |
| 2017/05/10 | 1,449 | 1,450 | 1,441 | 1,441 | 22,000 |
| 2017/05/09 | 1,468 | 1,471 | 1,449 | 1,450 | 32,400 |
| 2017/05/08 | 1,439 | 1,479 | 1,438 | 1,468 | 69,400 |
| 2017/05/02 | 1,419 | 1,429 | 1,411 | 1,426 | 20,700 |
| 2017/05/01 | 1,410 | 1,420 | 1,400 | 1,412 | 20,300 |
| 2017/04/28 | 1,463 | 1,463 | 1,434 | 1,440 | 25,400 |
| 2017/04/27 | 1,444 | 1,460 | 1,426 | 1,441 | 42,000 |
| 2017/04/26 | 1,404 | 1,415 | 1,391 | 1,414 | 15,700 |
| 2017/04/25 | 1,390 | 1,396 | 1,382 | 1,390 | 13,900 |
| 2017/04/24 | 1,373 | 1,389 | 1,373 | 1,381 | 13,700 |
| 2017/04/21 | 1,370 | 1,372 | 1,365 | 1,368 | 11,000 |
| 2017/04/20 | 1,368 | 1,371 | 1,360 | 1,361 | 14,700 |
| 2017/04/19 | 1,374 | 1,383 | 1,361 | 1,361 | 17,100 |
| 2017/04/18 | 1,374 | 1,384 | 1,368 | 1,374 | 10,900 |
| 2017/04/17 | 1,353 | 1,372 | 1,353 | 1,369 | 11,200 |
| 2017/04/14 | 1,362 | 1,366 | 1,351 | 1,353 | 11,300 |
| 2017/04/13 | 1,352 | 1,377 | 1,352 | 1,372 | 13,200 |
| 2017/04/12 | 1,385 | 1,385 | 1,366 | 1,374 | 10,100 |
| 2017/04/11 | 1,382 | 1,394 | 1,382 | 1,384 | 11,100 |
| 2017/04/10 | 1,378 | 1,399 | 1,378 | 1,394 | 16,900 |
| 2017/04/07 | 1,380 | 1,390 | 1,375 | 1,376 | 16,200 |
| 2017/04/06 | 1,401 | 1,405 | 1,365 | 1,370 | 32,600 |
| 2017/04/05 | 1,403 | 1,412 | 1,400 | 1,401 | 13,700 |
| 2017/04/04 | 1,413 | 1,429 | 1,403 | 1,409 | 22,800 |
| 2017/04/03 | 1,427 | 1,438 | 1,421 | 1,421 | 16,400 |
| 2017/03/31 | 1,433 | 1,445 | 1,416 | 1,434 | 42,900 |
| 2017/03/30 | 1,431 | 1,443 | 1,422 | 1,440 | 19,900 |
| 2017/03/29 | 1,412 | 1,431 | 1,403 | 1,431 | 24,600 |
| 2017/03/28 | 1,415 | 1,432 | 1,415 | 1,426 | 24,100 |
| 2017/03/27 | 1,404 | 1,412 | 1,403 | 1,404 | 24,100 |
| 2017/03/24 | 1,403 | 1,414 | 1,391 | 1,404 | 16,800 |
| 2017/03/23 | 1,410 | 1,412 | 1,402 | 1,405 | 18,500 |
| 2017/03/22 | 1,422 | 1,431 | 1,413 | 1,413 | 21,400 |
| 2017/03/21 | 1,422 | 1,443 | 1,422 | 1,442 | 21,600 |
| 2017/03/17 | 1,436 | 1,436 | 1,420 | 1,425 | 25,900 |
| 2017/03/16 | 1,431 | 1,446 | 1,430 | 1,442 | 14,200 |
| 2017/03/15 | 1,452 | 1,453 | 1,436 | 1,438 | 23,400 |
| 2017/03/14 | 1,453 | 1,500 | 1,452 | 1,456 | 19,700 |
| 2017/03/13 | 1,465 | 1,479 | 1,452 | 1,479 | 45,000 |
| 2017/03/10 | 1,470 | 1,486 | 1,466 | 1,470 | 29,000 |
| 2017/03/09 | 1,479 | 1,480 | 1,465 | 1,470 | 14,600 |
| 2017/03/08 | 1,480 | 1,484 | 1,476 | 1,479 | 13,200 |
| 2017/03/07 | 1,491 | 1,491 | 1,475 | 1,482 | 13,600 |
| 2017/03/06 | 1,494 | 1,494 | 1,487 | 1,491 | 5,700 |
| 2017/03/03 | 1,488 | 1,504 | 1,488 | 1,498 | 16,900 |
| 2017/03/02 | 1,505 | 1,505 | 1,491 | 1,498 | 12,800 |
| 2017/03/01 | 1,492 | 1,496 | 1,483 | 1,494 | 7,700 |
| 2017/02/28 | 1,494 | 1,504 | 1,486 | 1,492 | 24,400 |
| 2017/02/27 | 1,476 | 1,485 | 1,461 | 1,479 | 13,000 |
| 2017/02/24 | 1,484 | 1,485 | 1,473 | 1,476 | 8,400 |
| 2017/02/23 | 1,497 | 1,497 | 1,482 | 1,488 | 5,400 |
| 2017/02/22 | 1,489 | 1,498 | 1,488 | 1,488 | 8,200 |
| 2017/02/21 | 1,484 | 1,490 | 1,479 | 1,488 | 11,100 |
| 2017/02/20 | 1,480 | 1,488 | 1,474 | 1,487 | 10,800 |
| 2017/02/17 | 1,490 | 1,500 | 1,476 | 1,482 | 11,300 |
| 2017/02/16 | 1,497 | 1,502 | 1,491 | 1,491 | 6,400 |
| 2017/02/15 | 1,505 | 1,505 | 1,494 | 1,497 | 6,100 |
| 2017/02/14 | 1,508 | 1,510 | 1,496 | 1,496 | 11,500 |
| 2017/02/13 | 1,500 | 1,501 | 1,492 | 1,495 | 12,100 |
| 2017/02/10 | 1,500 | 1,511 | 1,493 | 1,503 | 12,900 |
| 2017/02/09 | 1,491 | 1,503 | 1,491 | 1,500 | 12,300 |
| 2017/02/08 | 1,514 | 1,514 | 1,491 | 1,505 | 18,700 |
| 2017/02/07 | 1,522 | 1,527 | 1,511 | 1,514 | 11,100 |
| 2017/02/06 | 1,511 | 1,544 | 1,510 | 1,522 | 22,800 |
| 2017/02/03 | 1,501 | 1,518 | 1,495 | 1,509 | 51,100 |
| 2017/02/02 | 1,506 | 1,509 | 1,497 | 1,507 | 22,300 |
| 2017/02/01 | 1,505 | 1,505 | 1,490 | 1,496 | 11,100 |
| 2017/01/31 | 1,507 | 1,507 | 1,494 | 1,500 | 23,700 |
| 2017/01/30 | 1,512 | 1,512 | 1,495 | 1,502 | 26,200 |
| 2017/01/27 | 1,516 | 1,531 | 1,512 | 1,512 | 13,300 |
| 2017/01/26 | 1,523 | 1,528 | 1,512 | 1,512 | 14,800 |
| 2017/01/25 | 1,523 | 1,530 | 1,517 | 1,521 | 9,600 |
| 2017/01/24 | 1,534 | 1,534 | 1,512 | 1,519 | 8,800 |
| 2017/01/23 | 1,549 | 1,550 | 1,540 | 1,540 | 8,300 |
| 2017/01/20 | 1,541 | 1,560 | 1,541 | 1,550 | 10,200 |
| 2017/01/19 | 1,525 | 1,560 | 1,525 | 1,557 | 18,200 |
| 2017/01/18 | 1,511 | 1,540 | 1,511 | 1,530 | 22,600 |
| 2017/01/17 | 1,569 | 1,569 | 1,550 | 1,551 | 8,300 |
| 2017/01/16 | 1,545 | 1,569 | 1,544 | 1,569 | 17,200 |
| 2017/01/13 | 1,530 | 1,558 | 1,526 | 1,554 | 29,800 |
| 2017/01/12 | 1,548 | 1,549 | 1,526 | 1,545 | 21,200 |
| 2017/01/11 | 1,546 | 1,549 | 1,532 | 1,543 | 8,400 |
| 2017/01/10 | 1,544 | 1,550 | 1,534 | 1,546 | 16,100 |
| 2017/01/06 | 1,526 | 1,547 | 1,526 | 1,544 | 18,800 |
| 2017/01/05 | 1,532 | 1,538 | 1,522 | 1,536 | 19,600 |
| 2017/01/04 | 1,516 | 1,524 | 1,507 | 1,517 | 24,100 |