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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,517 | 1,531 | 1,507 | 1,531 | 22,500 |
| 2021/12/29 | 1,511 | 1,528 | 1,507 | 1,528 | 24,900 |
| 2021/12/28 | 1,504 | 1,516 | 1,493 | 1,516 | 28,800 |
| 2021/12/27 | 1,524 | 1,524 | 1,497 | 1,500 | 24,600 |
| 2021/12/24 | 1,520 | 1,529 | 1,508 | 1,512 | 12,100 |
| 2021/12/23 | 1,516 | 1,519 | 1,508 | 1,518 | 10,900 |
| 2021/12/22 | 1,496 | 1,521 | 1,493 | 1,511 | 15,300 |
| 2021/12/21 | 1,506 | 1,510 | 1,486 | 1,506 | 27,200 |
| 2021/12/20 | 1,531 | 1,531 | 1,484 | 1,484 | 30,400 |
| 2021/12/17 | 1,539 | 1,546 | 1,523 | 1,537 | 20,100 |
| 2021/12/16 | 1,551 | 1,551 | 1,516 | 1,529 | 32,800 |
| 2021/12/15 | 1,540 | 1,557 | 1,526 | 1,528 | 17,200 |
| 2021/12/14 | 1,575 | 1,575 | 1,533 | 1,548 | 17,800 |
| 2021/12/13 | 1,600 | 1,610 | 1,565 | 1,579 | 70,600 |
| 2021/12/10 | 1,569 | 1,569 | 1,537 | 1,543 | 22,600 |
| 2021/12/09 | 1,552 | 1,583 | 1,545 | 1,569 | 23,600 |
| 2021/12/08 | 1,565 | 1,565 | 1,550 | 1,562 | 19,600 |
| 2021/12/07 | 1,541 | 1,565 | 1,535 | 1,565 | 32,000 |
| 2021/12/06 | 1,540 | 1,542 | 1,510 | 1,517 | 40,200 |
| 2021/12/03 | 1,503 | 1,543 | 1,494 | 1,541 | 23,100 |
| 2021/12/02 | 1,530 | 1,534 | 1,500 | 1,500 | 30,400 |
| 2021/12/01 | 1,520 | 1,548 | 1,512 | 1,532 | 25,000 |
| 2021/11/30 | 1,573 | 1,595 | 1,537 | 1,546 | 57,700 |
| 2021/11/29 | 1,527 | 1,569 | 1,516 | 1,533 | 53,600 |
| 2021/11/26 | 1,550 | 1,572 | 1,531 | 1,538 | 34,800 |
| 2021/11/25 | 1,573 | 1,581 | 1,550 | 1,550 | 39,000 |
| 2021/11/24 | 1,580 | 1,587 | 1,565 | 1,567 | 18,500 |
| 2021/11/22 | 1,571 | 1,600 | 1,564 | 1,587 | 31,600 |
| 2021/11/19 | 1,563 | 1,569 | 1,548 | 1,564 | 12,600 |
| 2021/11/18 | 1,562 | 1,579 | 1,547 | 1,574 | 22,300 |
| 2021/11/17 | 1,585 | 1,591 | 1,567 | 1,577 | 23,300 |
| 2021/11/16 | 1,600 | 1,611 | 1,589 | 1,600 | 23,200 |
| 2021/11/15 | 1,584 | 1,611 | 1,584 | 1,599 | 32,700 |
| 2021/11/12 | 1,580 | 1,598 | 1,577 | 1,590 | 37,000 |
| 2021/11/11 | 1,594 | 1,598 | 1,573 | 1,580 | 18,800 |
| 2021/11/10 | 1,553 | 1,597 | 1,553 | 1,596 | 31,800 |
| 2021/11/09 | 1,589 | 1,595 | 1,546 | 1,552 | 31,200 |
| 2021/11/08 | 1,522 | 1,647 | 1,522 | 1,600 | 135,700 |
| 2021/11/05 | 1,650 | 1,662 | 1,576 | 1,585 | 168,500 |
| 2021/11/04 | 1,643 | 1,685 | 1,615 | 1,672 | 239,000 |
| 2021/11/02 | 1,533 | 1,559 | 1,525 | 1,545 | 27,500 |
| 2021/11/01 | 1,499 | 1,532 | 1,490 | 1,530 | 54,100 |
| 2021/10/29 | 1,500 | 1,505 | 1,469 | 1,480 | 69,300 |
| 2021/10/28 | 1,488 | 1,506 | 1,481 | 1,506 | 22,700 |
| 2021/10/27 | 1,481 | 1,499 | 1,481 | 1,498 | 10,900 |
| 2021/10/26 | 1,496 | 1,501 | 1,488 | 1,490 | 10,600 |
| 2021/10/25 | 1,488 | 1,499 | 1,479 | 1,494 | 19,600 |
| 2021/10/22 | 1,501 | 1,501 | 1,486 | 1,491 | 15,400 |
| 2021/10/21 | 1,497 | 1,502 | 1,486 | 1,500 | 21,200 |
| 2021/10/20 | 1,494 | 1,500 | 1,484 | 1,496 | 11,300 |
| 2021/10/19 | 1,492 | 1,492 | 1,471 | 1,480 | 14,600 |
| 2021/10/18 | 1,490 | 1,502 | 1,480 | 1,499 | 22,300 |
| 2021/10/15 | 1,466 | 1,487 | 1,465 | 1,485 | 14,200 |
| 2021/10/14 | 1,473 | 1,477 | 1,451 | 1,470 | 20,600 |
| 2021/10/13 | 1,479 | 1,479 | 1,458 | 1,473 | 13,500 |
| 2021/10/12 | 1,491 | 1,491 | 1,468 | 1,468 | 11,700 |
| 2021/10/11 | 1,500 | 1,502 | 1,485 | 1,502 | 11,700 |
| 2021/10/08 | 1,470 | 1,493 | 1,470 | 1,492 | 28,400 |
| 2021/10/07 | 1,472 | 1,477 | 1,456 | 1,463 | 36,900 |
| 2021/10/06 | 1,498 | 1,518 | 1,478 | 1,485 | 29,700 |
| 2021/10/05 | 1,513 | 1,513 | 1,462 | 1,477 | 43,100 |
| 2021/10/04 | 1,526 | 1,533 | 1,501 | 1,520 | 32,700 |
| 2021/10/01 | 1,499 | 1,529 | 1,481 | 1,526 | 58,100 |
| 2021/09/30 | 1,520 | 1,530 | 1,500 | 1,500 | 56,800 |
| 2021/09/29 | 1,504 | 1,532 | 1,488 | 1,529 | 56,300 |
| 2021/09/28 | 1,540 | 1,540 | 1,520 | 1,535 | 40,600 |
| 2021/09/27 | 1,529 | 1,538 | 1,521 | 1,532 | 28,000 |
| 2021/09/24 | 1,500 | 1,534 | 1,500 | 1,527 | 50,700 |
| 2021/09/22 | 1,500 | 1,506 | 1,488 | 1,490 | 16,300 |
| 2021/09/21 | 1,484 | 1,507 | 1,480 | 1,501 | 30,700 |
| 2021/09/17 | 1,509 | 1,526 | 1,500 | 1,524 | 30,100 |
| 2021/09/16 | 1,525 | 1,525 | 1,502 | 1,521 | 35,100 |
| 2021/09/15 | 1,535 | 1,535 | 1,516 | 1,528 | 20,200 |
| 2021/09/14 | 1,545 | 1,549 | 1,536 | 1,549 | 30,200 |
| 2021/09/13 | 1,533 | 1,550 | 1,533 | 1,550 | 26,100 |
| 2021/09/10 | 1,520 | 1,540 | 1,520 | 1,540 | 28,800 |
| 2021/09/09 | 1,536 | 1,539 | 1,525 | 1,531 | 16,100 |
| 2021/09/08 | 1,530 | 1,546 | 1,523 | 1,546 | 25,400 |
| 2021/09/07 | 1,519 | 1,531 | 1,510 | 1,530 | 32,800 |
| 2021/09/06 | 1,505 | 1,511 | 1,495 | 1,508 | 16,200 |
| 2021/09/03 | 1,505 | 1,511 | 1,495 | 1,504 | 21,600 |
| 2021/09/02 | 1,497 | 1,513 | 1,485 | 1,506 | 19,400 |
| 2021/09/01 | 1,470 | 1,506 | 1,468 | 1,504 | 26,700 |
| 2021/08/31 | 1,484 | 1,484 | 1,470 | 1,475 | 30,800 |
| 2021/08/30 | 1,471 | 1,483 | 1,465 | 1,482 | 30,900 |
| 2021/08/27 | 1,440 | 1,459 | 1,437 | 1,459 | 19,800 |
| 2021/08/26 | 1,456 | 1,456 | 1,442 | 1,446 | 26,400 |
| 2021/08/25 | 1,449 | 1,461 | 1,449 | 1,455 | 15,000 |
| 2021/08/24 | 1,441 | 1,453 | 1,437 | 1,444 | 22,600 |
| 2021/08/23 | 1,412 | 1,435 | 1,412 | 1,435 | 16,300 |
| 2021/08/20 | 1,396 | 1,409 | 1,396 | 1,406 | 19,200 |
| 2021/08/19 | 1,406 | 1,416 | 1,395 | 1,396 | 21,700 |
| 2021/08/18 | 1,410 | 1,418 | 1,400 | 1,407 | 34,400 |
| 2021/08/17 | 1,431 | 1,433 | 1,410 | 1,410 | 17,100 |
| 2021/08/16 | 1,440 | 1,440 | 1,418 | 1,422 | 16,400 |
| 2021/08/13 | 1,439 | 1,442 | 1,426 | 1,439 | 27,300 |
| 2021/08/12 | 1,443 | 1,446 | 1,431 | 1,432 | 24,200 |
| 2021/08/11 | 1,449 | 1,452 | 1,436 | 1,447 | 15,500 |
| 2021/08/10 | 1,413 | 1,449 | 1,413 | 1,449 | 34,200 |
| 2021/08/06 | 1,420 | 1,428 | 1,410 | 1,413 | 12,300 |
| 2021/08/05 | 1,426 | 1,432 | 1,404 | 1,416 | 33,900 |
| 2021/08/04 | 1,458 | 1,458 | 1,427 | 1,429 | 37,500 |
| 2021/08/03 | 1,429 | 1,468 | 1,426 | 1,461 | 36,800 |
| 2021/08/02 | 1,469 | 1,469 | 1,431 | 1,444 | 92,900 |
| 2021/07/30 | 1,461 | 1,461 | 1,425 | 1,425 | 94,200 |
| 2021/07/29 | 1,462 | 1,480 | 1,458 | 1,480 | 34,100 |
| 2021/07/28 | 1,480 | 1,480 | 1,461 | 1,461 | 28,600 |
| 2021/07/27 | 1,512 | 1,512 | 1,483 | 1,485 | 34,500 |
| 2021/07/26 | 1,515 | 1,519 | 1,499 | 1,512 | 20,000 |
| 2021/07/21 | 1,477 | 1,496 | 1,474 | 1,494 | 23,700 |
| 2021/07/20 | 1,459 | 1,475 | 1,456 | 1,458 | 37,700 |
| 2021/07/19 | 1,491 | 1,491 | 1,448 | 1,459 | 74,000 |
| 2021/07/16 | 1,499 | 1,508 | 1,491 | 1,497 | 34,100 |
| 2021/07/15 | 1,534 | 1,548 | 1,501 | 1,501 | 32,400 |
| 2021/07/14 | 1,559 | 1,559 | 1,533 | 1,533 | 25,700 |
| 2021/07/13 | 1,577 | 1,577 | 1,554 | 1,555 | 13,000 |
| 2021/07/12 | 1,580 | 1,588 | 1,565 | 1,571 | 19,200 |
| 2021/07/09 | 1,565 | 1,569 | 1,540 | 1,559 | 30,700 |
| 2021/07/08 | 1,603 | 1,604 | 1,570 | 1,575 | 29,500 |
| 2021/07/07 | 1,592 | 1,617 | 1,589 | 1,594 | 16,900 |
| 2021/07/06 | 1,631 | 1,631 | 1,601 | 1,618 | 14,100 |
| 2021/07/05 | 1,625 | 1,648 | 1,624 | 1,631 | 28,900 |
| 2021/07/02 | 1,574 | 1,630 | 1,574 | 1,630 | 54,900 |
| 2021/07/01 | 1,576 | 1,577 | 1,567 | 1,574 | 14,100 |
| 2021/06/30 | 1,568 | 1,578 | 1,563 | 1,576 | 55,500 |
| 2021/06/29 | 1,570 | 1,570 | 1,553 | 1,564 | 27,400 |
| 2021/06/28 | 1,595 | 1,595 | 1,565 | 1,572 | 43,700 |
| 2021/06/25 | 1,617 | 1,617 | 1,598 | 1,599 | 24,900 |
| 2021/06/24 | 1,569 | 1,618 | 1,569 | 1,618 | 55,400 |
| 2021/06/23 | 1,549 | 1,587 | 1,539 | 1,577 | 26,000 |
| 2021/06/22 | 1,550 | 1,557 | 1,528 | 1,530 | 27,400 |
| 2021/06/21 | 1,568 | 1,568 | 1,527 | 1,527 | 45,100 |
| 2021/06/18 | 1,580 | 1,587 | 1,566 | 1,571 | 27,300 |
| 2021/06/17 | 1,582 | 1,582 | 1,565 | 1,580 | 16,000 |
| 2021/06/16 | 1,581 | 1,592 | 1,575 | 1,582 | 31,400 |
| 2021/06/15 | 1,570 | 1,599 | 1,542 | 1,583 | 38,600 |
| 2021/06/14 | 1,565 | 1,567 | 1,547 | 1,567 | 11,000 |
| 2021/06/11 | 1,583 | 1,595 | 1,562 | 1,564 | 31,900 |
| 2021/06/10 | 1,547 | 1,568 | 1,546 | 1,561 | 23,100 |
| 2021/06/09 | 1,503 | 1,550 | 1,500 | 1,547 | 46,500 |
| 2021/06/08 | 1,473 | 1,503 | 1,472 | 1,502 | 26,000 |
| 2021/06/07 | 1,485 | 1,488 | 1,470 | 1,473 | 35,300 |
| 2021/06/04 | 1,494 | 1,500 | 1,475 | 1,480 | 61,800 |
| 2021/06/03 | 1,500 | 1,509 | 1,494 | 1,495 | 22,100 |
| 2021/06/02 | 1,507 | 1,513 | 1,484 | 1,497 | 54,700 |
| 2021/06/01 | 1,505 | 1,512 | 1,492 | 1,507 | 22,900 |
| 2021/05/31 | 1,511 | 1,511 | 1,494 | 1,504 | 54,300 |
| 2021/05/28 | 1,499 | 1,509 | 1,488 | 1,506 | 61,300 |
| 2021/05/27 | 1,500 | 1,506 | 1,483 | 1,486 | 37,400 |
| 2021/05/26 | 1,499 | 1,512 | 1,497 | 1,506 | 23,700 |
| 2021/05/25 | 1,527 | 1,535 | 1,499 | 1,500 | 41,800 |
| 2021/05/24 | 1,525 | 1,528 | 1,508 | 1,527 | 20,900 |
| 2021/05/21 | 1,522 | 1,533 | 1,516 | 1,526 | 38,500 |
| 2021/05/20 | 1,512 | 1,531 | 1,507 | 1,529 | 26,100 |
| 2021/05/19 | 1,533 | 1,535 | 1,502 | 1,512 | 69,700 |
| 2021/05/18 | 1,533 | 1,556 | 1,529 | 1,553 | 18,400 |
| 2021/05/17 | 1,564 | 1,564 | 1,529 | 1,533 | 40,500 |
| 2021/05/14 | 1,551 | 1,599 | 1,550 | 1,551 | 61,500 |
| 2021/05/13 | 1,540 | 1,567 | 1,521 | 1,530 | 52,800 |
| 2021/05/12 | 1,562 | 1,582 | 1,532 | 1,545 | 59,700 |
| 2021/05/11 | 1,578 | 1,594 | 1,555 | 1,559 | 49,100 |
| 2021/05/10 | 1,600 | 1,605 | 1,577 | 1,577 | 35,400 |
| 2021/05/07 | 1,601 | 1,616 | 1,592 | 1,600 | 35,000 |
| 2021/05/06 | 1,608 | 1,641 | 1,596 | 1,600 | 66,300 |
| 2021/04/30 | 1,610 | 1,614 | 1,538 | 1,602 | 134,500 |
| 2021/04/28 | 1,588 | 1,594 | 1,570 | 1,570 | 126,000 |
| 2021/04/27 | 1,619 | 1,619 | 1,581 | 1,581 | 32,500 |
| 2021/04/26 | 1,626 | 1,628 | 1,606 | 1,619 | 36,800 |
| 2021/04/23 | 1,608 | 1,629 | 1,603 | 1,610 | 31,200 |
| 2021/04/22 | 1,599 | 1,604 | 1,583 | 1,602 | 32,900 |
| 2021/04/21 | 1,612 | 1,622 | 1,573 | 1,573 | 64,600 |
| 2021/04/20 | 1,630 | 1,646 | 1,621 | 1,635 | 29,600 |
| 2021/04/19 | 1,644 | 1,660 | 1,630 | 1,639 | 37,100 |
| 2021/04/16 | 1,625 | 1,641 | 1,609 | 1,627 | 47,500 |
| 2021/04/15 | 1,570 | 1,633 | 1,569 | 1,616 | 96,700 |
| 2021/04/14 | 1,574 | 1,574 | 1,555 | 1,569 | 38,900 |
| 2021/04/13 | 1,569 | 1,585 | 1,567 | 1,569 | 27,200 |
| 2021/04/12 | 1,560 | 1,576 | 1,552 | 1,565 | 46,500 |
| 2021/04/09 | 1,536 | 1,553 | 1,536 | 1,541 | 29,500 |
| 2021/04/08 | 1,555 | 1,555 | 1,525 | 1,538 | 57,900 |
| 2021/04/07 | 1,550 | 1,563 | 1,535 | 1,557 | 50,100 |
| 2021/04/06 | 1,550 | 1,560 | 1,542 | 1,549 | 36,100 |
| 2021/04/05 | 1,549 | 1,565 | 1,540 | 1,557 | 40,200 |
| 2021/04/02 | 1,543 | 1,567 | 1,542 | 1,555 | 31,600 |
| 2021/04/01 | 1,556 | 1,571 | 1,532 | 1,537 | 51,800 |
| 2021/03/31 | 1,540 | 1,558 | 1,533 | 1,539 | 80,100 |
| 2021/03/30 | 1,550 | 1,566 | 1,527 | 1,556 | 163,900 |
| 2021/03/29 | 1,621 | 1,623 | 1,581 | 1,595 | 244,000 |
| 2021/03/26 | 1,582 | 1,628 | 1,582 | 1,600 | 96,700 |
| 2021/03/25 | 1,579 | 1,590 | 1,573 | 1,577 | 71,400 |
| 2021/03/24 | 1,606 | 1,607 | 1,558 | 1,562 | 99,300 |
| 2021/03/23 | 1,645 | 1,660 | 1,622 | 1,622 | 59,700 |
| 2021/03/22 | 1,640 | 1,655 | 1,638 | 1,640 | 80,800 |
| 2021/03/19 | 1,627 | 1,637 | 1,620 | 1,632 | 132,700 |
| 2021/03/18 | 1,616 | 1,633 | 1,612 | 1,628 | 79,200 |
| 2021/03/17 | 1,590 | 1,619 | 1,583 | 1,614 | 48,600 |
| 2021/03/16 | 1,608 | 1,612 | 1,592 | 1,606 | 51,100 |
| 2021/03/15 | 1,572 | 1,604 | 1,572 | 1,599 | 66,300 |
| 2021/03/12 | 1,565 | 1,579 | 1,543 | 1,566 | 109,000 |
| 2021/03/11 | 1,585 | 1,596 | 1,570 | 1,584 | 58,800 |
| 2021/03/10 | 1,595 | 1,615 | 1,585 | 1,591 | 53,200 |
| 2021/03/09 | 1,594 | 1,598 | 1,575 | 1,588 | 64,000 |
| 2021/03/08 | 1,610 | 1,622 | 1,590 | 1,600 | 50,800 |
| 2021/03/05 | 1,601 | 1,611 | 1,573 | 1,608 | 137,700 |
| 2021/03/04 | 1,634 | 1,634 | 1,588 | 1,612 | 67,400 |
| 2021/03/03 | 1,639 | 1,644 | 1,630 | 1,638 | 51,500 |
| 2021/03/02 | 1,660 | 1,680 | 1,645 | 1,654 | 59,700 |
| 2021/03/01 | 1,659 | 1,659 | 1,628 | 1,645 | 64,500 |
| 2021/02/26 | 1,650 | 1,660 | 1,633 | 1,637 | 71,900 |
| 2021/02/25 | 1,678 | 1,678 | 1,655 | 1,657 | 35,500 |
| 2021/02/24 | 1,707 | 1,707 | 1,650 | 1,651 | 66,200 |
| 2021/02/22 | 1,710 | 1,717 | 1,685 | 1,717 | 68,000 |
| 2021/02/19 | 1,716 | 1,728 | 1,669 | 1,683 | 73,000 |
| 2021/02/18 | 1,735 | 1,768 | 1,711 | 1,724 | 151,500 |
| 2021/02/17 | 1,660 | 1,704 | 1,660 | 1,685 | 48,600 |
| 2021/02/16 | 1,706 | 1,709 | 1,662 | 1,663 | 62,200 |
| 2021/02/15 | 1,719 | 1,731 | 1,677 | 1,706 | 91,400 |
| 2021/02/12 | 1,751 | 1,752 | 1,711 | 1,735 | 155,600 |
| 2021/02/10 | 1,745 | 1,800 | 1,707 | 1,791 | 420,000 |
| 2021/02/09 | 1,617 | 1,617 | 1,577 | 1,585 | 56,000 |
| 2021/02/08 | 1,636 | 1,640 | 1,611 | 1,623 | 52,500 |
| 2021/02/05 | 1,658 | 1,663 | 1,621 | 1,621 | 90,900 |
| 2021/02/04 | 1,561 | 1,696 | 1,542 | 1,669 | 214,700 |
| 2021/02/03 | 1,597 | 1,613 | 1,543 | 1,561 | 80,600 |
| 2021/02/02 | 1,510 | 1,624 | 1,483 | 1,597 | 174,200 |
| 2021/02/01 | 1,502 | 1,516 | 1,482 | 1,506 | 70,500 |
| 2021/01/29 | 1,484 | 1,502 | 1,466 | 1,472 | 51,400 |
| 2021/01/28 | 1,450 | 1,481 | 1,442 | 1,470 | 63,200 |
| 2021/01/27 | 1,493 | 1,499 | 1,470 | 1,477 | 29,300 |
| 2021/01/26 | 1,520 | 1,521 | 1,493 | 1,500 | 50,300 |
| 2021/01/25 | 1,506 | 1,537 | 1,506 | 1,513 | 42,900 |
| 2021/01/22 | 1,479 | 1,511 | 1,477 | 1,491 | 52,200 |
| 2021/01/21 | 1,450 | 1,486 | 1,444 | 1,480 | 52,000 |
| 2021/01/20 | 1,450 | 1,451 | 1,433 | 1,446 | 24,600 |
| 2021/01/19 | 1,449 | 1,450 | 1,430 | 1,434 | 24,100 |
| 2021/01/18 | 1,440 | 1,449 | 1,432 | 1,440 | 16,800 |
| 2021/01/15 | 1,430 | 1,453 | 1,429 | 1,443 | 45,400 |
| 2021/01/14 | 1,434 | 1,445 | 1,423 | 1,430 | 50,900 |
| 2021/01/13 | 1,427 | 1,435 | 1,419 | 1,430 | 36,300 |
| 2021/01/12 | 1,418 | 1,436 | 1,418 | 1,422 | 48,600 |
| 2021/01/08 | 1,383 | 1,428 | 1,382 | 1,428 | 51,300 |
| 2021/01/07 | 1,394 | 1,399 | 1,369 | 1,375 | 21,300 |
| 2021/01/06 | 1,382 | 1,408 | 1,369 | 1,370 | 44,900 |
| 2021/01/05 | 1,360 | 1,372 | 1,359 | 1,371 | 23,400 |
| 2021/01/04 | 1,368 | 1,368 | 1,332 | 1,361 | 47,100 |