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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,780 | 1,803 | 1,779 | 1,783 | 53,600 |
| 2022/12/29 | 1,742 | 1,768 | 1,732 | 1,766 | 54,200 |
| 2022/12/28 | 1,733 | 1,744 | 1,724 | 1,738 | 34,000 |
| 2022/12/27 | 1,735 | 1,736 | 1,719 | 1,736 | 39,300 |
| 2022/12/26 | 1,700 | 1,728 | 1,700 | 1,719 | 32,300 |
| 2022/12/23 | 1,695 | 1,716 | 1,685 | 1,700 | 36,800 |
| 2022/12/22 | 1,691 | 1,712 | 1,676 | 1,698 | 50,200 |
| 2022/12/21 | 1,675 | 1,694 | 1,651 | 1,678 | 63,500 |
| 2022/12/20 | 1,706 | 1,715 | 1,658 | 1,677 | 54,400 |
| 2022/12/19 | 1,666 | 1,701 | 1,666 | 1,690 | 25,100 |
| 2022/12/16 | 1,689 | 1,702 | 1,675 | 1,681 | 41,000 |
| 2022/12/15 | 1,703 | 1,710 | 1,697 | 1,700 | 20,100 |
| 2022/12/14 | 1,747 | 1,763 | 1,698 | 1,704 | 105,400 |
| 2022/12/13 | 1,670 | 1,702 | 1,670 | 1,702 | 40,000 |
| 2022/12/12 | 1,644 | 1,676 | 1,642 | 1,669 | 61,100 |
| 2022/12/09 | 1,614 | 1,640 | 1,600 | 1,634 | 60,800 |
| 2022/12/08 | 1,650 | 1,650 | 1,611 | 1,622 | 44,200 |
| 2022/12/07 | 1,656 | 1,667 | 1,649 | 1,650 | 37,600 |
| 2022/12/06 | 1,666 | 1,683 | 1,656 | 1,665 | 40,300 |
| 2022/12/05 | 1,694 | 1,710 | 1,671 | 1,671 | 33,600 |
| 2022/12/02 | 1,707 | 1,708 | 1,686 | 1,694 | 42,500 |
| 2022/12/01 | 1,748 | 1,758 | 1,713 | 1,721 | 27,000 |
| 2022/11/30 | 1,765 | 1,766 | 1,729 | 1,737 | 73,300 |
| 2022/11/29 | 1,777 | 1,790 | 1,766 | 1,781 | 32,000 |
| 2022/11/28 | 1,775 | 1,789 | 1,765 | 1,787 | 34,800 |
| 2022/11/25 | 1,768 | 1,788 | 1,767 | 1,775 | 36,900 |
| 2022/11/24 | 1,741 | 1,768 | 1,740 | 1,768 | 45,800 |
| 2022/11/22 | 1,727 | 1,752 | 1,727 | 1,735 | 32,500 |
| 2022/11/21 | 1,723 | 1,743 | 1,707 | 1,727 | 53,100 |
| 2022/11/18 | 1,675 | 1,707 | 1,675 | 1,688 | 64,000 |
| 2022/11/17 | 1,649 | 1,679 | 1,649 | 1,669 | 34,600 |
| 2022/11/16 | 1,630 | 1,662 | 1,628 | 1,662 | 54,300 |
| 2022/11/15 | 1,608 | 1,635 | 1,603 | 1,628 | 53,100 |
| 2022/11/14 | 1,578 | 1,627 | 1,574 | 1,607 | 72,800 |
| 2022/11/11 | 1,578 | 1,596 | 1,561 | 1,580 | 59,400 |
| 2022/11/10 | 1,622 | 1,628 | 1,554 | 1,576 | 149,800 |
| 2022/11/09 | 1,682 | 1,714 | 1,632 | 1,646 | 230,600 |
| 2022/11/08 | 1,727 | 1,805 | 1,718 | 1,790 | 175,200 |
| 2022/11/07 | 1,750 | 1,823 | 1,671 | 1,717 | 486,600 |
| 2022/11/04 | 1,681 | 1,694 | 1,640 | 1,640 | 44,200 |
| 2022/11/02 | 1,712 | 1,715 | 1,692 | 1,703 | 16,800 |
| 2022/11/01 | 1,690 | 1,715 | 1,687 | 1,714 | 24,800 |
| 2022/10/31 | 1,705 | 1,710 | 1,672 | 1,681 | 49,900 |
| 2022/10/28 | 1,674 | 1,694 | 1,663 | 1,686 | 79,200 |
| 2022/10/27 | 1,697 | 1,697 | 1,675 | 1,685 | 15,800 |
| 2022/10/26 | 1,696 | 1,697 | 1,679 | 1,686 | 23,300 |
| 2022/10/25 | 1,700 | 1,700 | 1,683 | 1,684 | 28,000 |
| 2022/10/24 | 1,699 | 1,700 | 1,682 | 1,689 | 33,900 |
| 2022/10/21 | 1,679 | 1,691 | 1,675 | 1,676 | 18,700 |
| 2022/10/20 | 1,695 | 1,696 | 1,668 | 1,683 | 19,700 |
| 2022/10/19 | 1,694 | 1,700 | 1,677 | 1,700 | 35,500 |
| 2022/10/18 | 1,688 | 1,702 | 1,686 | 1,690 | 26,600 |
| 2022/10/17 | 1,674 | 1,681 | 1,671 | 1,675 | 19,400 |
| 2022/10/14 | 1,650 | 1,683 | 1,650 | 1,676 | 64,500 |
| 2022/10/13 | 1,625 | 1,648 | 1,609 | 1,642 | 37,700 |
| 2022/10/12 | 1,641 | 1,644 | 1,617 | 1,625 | 25,200 |
| 2022/10/11 | 1,610 | 1,643 | 1,610 | 1,624 | 40,400 |
| 2022/10/07 | 1,600 | 1,628 | 1,592 | 1,618 | 35,100 |
| 2022/10/06 | 1,600 | 1,613 | 1,600 | 1,611 | 30,300 |
| 2022/10/05 | 1,596 | 1,602 | 1,577 | 1,600 | 34,400 |
| 2022/10/04 | 1,566 | 1,598 | 1,563 | 1,582 | 44,100 |
| 2022/10/03 | 1,523 | 1,547 | 1,500 | 1,543 | 30,000 |
| 2022/09/30 | 1,536 | 1,544 | 1,523 | 1,528 | 44,200 |
| 2022/09/29 | 1,506 | 1,534 | 1,506 | 1,534 | 35,200 |
| 2022/09/28 | 1,543 | 1,543 | 1,516 | 1,535 | 44,300 |
| 2022/09/27 | 1,534 | 1,551 | 1,532 | 1,538 | 53,500 |
| 2022/09/26 | 1,567 | 1,567 | 1,541 | 1,541 | 39,300 |
| 2022/09/22 | 1,570 | 1,578 | 1,557 | 1,578 | 25,400 |
| 2022/09/21 | 1,590 | 1,597 | 1,572 | 1,587 | 27,000 |
| 2022/09/20 | 1,601 | 1,605 | 1,585 | 1,588 | 25,200 |
| 2022/09/16 | 1,610 | 1,610 | 1,555 | 1,583 | 36,600 |
| 2022/09/15 | 1,622 | 1,626 | 1,615 | 1,616 | 16,700 |
| 2022/09/14 | 1,623 | 1,628 | 1,611 | 1,621 | 28,400 |
| 2022/09/13 | 1,665 | 1,665 | 1,643 | 1,644 | 23,200 |
| 2022/09/12 | 1,647 | 1,663 | 1,647 | 1,657 | 14,600 |
| 2022/09/09 | 1,633 | 1,645 | 1,625 | 1,632 | 27,600 |
| 2022/09/08 | 1,637 | 1,646 | 1,630 | 1,643 | 21,100 |
| 2022/09/07 | 1,652 | 1,652 | 1,614 | 1,619 | 31,200 |
| 2022/09/06 | 1,627 | 1,666 | 1,620 | 1,656 | 39,400 |
| 2022/09/05 | 1,618 | 1,636 | 1,609 | 1,626 | 29,500 |
| 2022/09/02 | 1,653 | 1,653 | 1,617 | 1,640 | 27,600 |
| 2022/09/01 | 1,647 | 1,649 | 1,633 | 1,641 | 26,600 |
| 2022/08/31 | 1,646 | 1,667 | 1,637 | 1,657 | 45,700 |
| 2022/08/30 | 1,637 | 1,660 | 1,636 | 1,660 | 38,900 |
| 2022/08/29 | 1,617 | 1,628 | 1,608 | 1,623 | 31,100 |
| 2022/08/26 | 1,645 | 1,654 | 1,638 | 1,645 | 26,000 |
| 2022/08/25 | 1,620 | 1,641 | 1,616 | 1,638 | 20,100 |
| 2022/08/24 | 1,625 | 1,629 | 1,614 | 1,620 | 19,400 |
| 2022/08/23 | 1,633 | 1,634 | 1,615 | 1,625 | 25,700 |
| 2022/08/22 | 1,644 | 1,644 | 1,618 | 1,638 | 19,800 |
| 2022/08/19 | 1,649 | 1,663 | 1,642 | 1,644 | 27,800 |
| 2022/08/18 | 1,649 | 1,653 | 1,632 | 1,649 | 18,200 |
| 2022/08/17 | 1,651 | 1,656 | 1,641 | 1,645 | 27,700 |
| 2022/08/16 | 1,662 | 1,662 | 1,645 | 1,650 | 22,100 |
| 2022/08/15 | 1,676 | 1,676 | 1,655 | 1,664 | 22,300 |
| 2022/08/12 | 1,660 | 1,688 | 1,660 | 1,665 | 60,100 |
| 2022/08/10 | 1,672 | 1,672 | 1,638 | 1,641 | 28,100 |
| 2022/08/09 | 1,640 | 1,663 | 1,634 | 1,661 | 49,200 |
| 2022/08/08 | 1,630 | 1,639 | 1,620 | 1,639 | 38,900 |
| 2022/08/05 | 1,603 | 1,623 | 1,599 | 1,621 | 40,500 |
| 2022/08/04 | 1,611 | 1,615 | 1,602 | 1,615 | 35,900 |
| 2022/08/03 | 1,605 | 1,630 | 1,600 | 1,611 | 67,500 |
| 2022/08/02 | 1,624 | 1,684 | 1,604 | 1,605 | 189,500 |
| 2022/08/01 | 1,600 | 1,644 | 1,579 | 1,632 | 323,000 |
| 2022/07/29 | 1,527 | 1,537 | 1,520 | 1,530 | 43,300 |
| 2022/07/28 | 1,525 | 1,535 | 1,513 | 1,527 | 34,800 |
| 2022/07/27 | 1,513 | 1,528 | 1,513 | 1,522 | 23,300 |
| 2022/07/26 | 1,516 | 1,522 | 1,513 | 1,514 | 17,900 |
| 2022/07/25 | 1,514 | 1,521 | 1,505 | 1,519 | 26,700 |
| 2022/07/22 | 1,517 | 1,525 | 1,509 | 1,521 | 32,600 |
| 2022/07/21 | 1,490 | 1,520 | 1,490 | 1,519 | 38,100 |
| 2022/07/20 | 1,505 | 1,508 | 1,493 | 1,493 | 50,600 |
| 2022/07/19 | 1,496 | 1,502 | 1,489 | 1,496 | 24,500 |
| 2022/07/15 | 1,494 | 1,501 | 1,485 | 1,497 | 25,500 |
| 2022/07/14 | 1,489 | 1,491 | 1,478 | 1,491 | 25,000 |
| 2022/07/13 | 1,485 | 1,495 | 1,485 | 1,489 | 15,000 |
| 2022/07/12 | 1,496 | 1,496 | 1,476 | 1,488 | 27,500 |
| 2022/07/11 | 1,495 | 1,509 | 1,493 | 1,498 | 42,200 |
| 2022/07/08 | 1,477 | 1,498 | 1,473 | 1,486 | 64,400 |
| 2022/07/07 | 1,469 | 1,476 | 1,454 | 1,472 | 35,300 |
| 2022/07/06 | 1,459 | 1,464 | 1,447 | 1,459 | 43,100 |
| 2022/07/05 | 1,450 | 1,469 | 1,450 | 1,465 | 37,700 |
| 2022/07/04 | 1,437 | 1,452 | 1,437 | 1,451 | 22,800 |
| 2022/07/01 | 1,436 | 1,454 | 1,425 | 1,432 | 43,100 |
| 2022/06/30 | 1,433 | 1,444 | 1,424 | 1,434 | 66,400 |
| 2022/06/29 | 1,430 | 1,430 | 1,416 | 1,419 | 33,600 |
| 2022/06/28 | 1,419 | 1,438 | 1,419 | 1,436 | 29,200 |
| 2022/06/27 | 1,425 | 1,425 | 1,410 | 1,419 | 14,300 |
| 2022/06/24 | 1,401 | 1,423 | 1,397 | 1,416 | 50,500 |
| 2022/06/23 | 1,378 | 1,402 | 1,378 | 1,392 | 39,000 |
| 2022/06/22 | 1,386 | 1,388 | 1,371 | 1,378 | 61,700 |
| 2022/06/21 | 1,355 | 1,380 | 1,355 | 1,373 | 48,600 |
| 2022/06/20 | 1,372 | 1,382 | 1,330 | 1,350 | 78,500 |
| 2022/06/17 | 1,415 | 1,415 | 1,357 | 1,366 | 257,100 |
| 2022/06/16 | 1,436 | 1,436 | 1,419 | 1,421 | 49,800 |
| 2022/06/15 | 1,410 | 1,418 | 1,400 | 1,406 | 50,600 |
| 2022/06/14 | 1,420 | 1,424 | 1,397 | 1,410 | 88,300 |
| 2022/06/13 | 1,440 | 1,444 | 1,423 | 1,423 | 51,600 |
| 2022/06/10 | 1,457 | 1,465 | 1,446 | 1,455 | 43,200 |
| 2022/06/09 | 1,480 | 1,484 | 1,473 | 1,477 | 33,500 |
| 2022/06/08 | 1,463 | 1,486 | 1,451 | 1,482 | 72,500 |
| 2022/06/07 | 1,465 | 1,472 | 1,455 | 1,463 | 35,200 |
| 2022/06/06 | 1,448 | 1,471 | 1,445 | 1,463 | 36,900 |
| 2022/06/03 | 1,450 | 1,457 | 1,444 | 1,456 | 35,300 |
| 2022/06/02 | 1,468 | 1,468 | 1,431 | 1,437 | 44,600 |
| 2022/06/01 | 1,442 | 1,472 | 1,439 | 1,470 | 93,400 |
| 2022/05/31 | 1,454 | 1,465 | 1,437 | 1,442 | 62,100 |
| 2022/05/30 | 1,460 | 1,467 | 1,447 | 1,457 | 66,300 |
| 2022/05/27 | 1,437 | 1,445 | 1,419 | 1,442 | 60,000 |
| 2022/05/26 | 1,436 | 1,447 | 1,425 | 1,425 | 83,400 |
| 2022/05/25 | 1,460 | 1,460 | 1,437 | 1,438 | 38,800 |
| 2022/05/24 | 1,475 | 1,475 | 1,456 | 1,458 | 45,100 |
| 2022/05/23 | 1,461 | 1,475 | 1,456 | 1,471 | 52,800 |
| 2022/05/20 | 1,448 | 1,456 | 1,430 | 1,456 | 47,500 |
| 2022/05/19 | 1,423 | 1,456 | 1,409 | 1,437 | 86,800 |
| 2022/05/18 | 1,412 | 1,434 | 1,409 | 1,432 | 100,300 |
| 2022/05/17 | 1,380 | 1,402 | 1,379 | 1,400 | 122,500 |
| 2022/05/16 | 1,390 | 1,405 | 1,373 | 1,387 | 127,300 |
| 2022/05/13 | 1,383 | 1,411 | 1,376 | 1,410 | 86,900 |
| 2022/05/12 | 1,410 | 1,415 | 1,387 | 1,389 | 104,900 |
| 2022/05/11 | 1,457 | 1,457 | 1,435 | 1,440 | 46,400 |
| 2022/05/10 | 1,411 | 1,458 | 1,407 | 1,457 | 97,000 |
| 2022/05/09 | 1,450 | 1,458 | 1,419 | 1,423 | 96,900 |
| 2022/05/06 | 1,448 | 1,462 | 1,426 | 1,458 | 146,700 |
| 2022/05/02 | 1,505 | 1,523 | 1,451 | 1,452 | 218,700 |
| 2022/04/28 | 1,465 | 1,506 | 1,453 | 1,500 | 149,400 |
| 2022/04/27 | 1,460 | 1,475 | 1,432 | 1,457 | 118,700 |
| 2022/04/26 | 1,505 | 1,505 | 1,471 | 1,487 | 67,100 |
| 2022/04/25 | 1,500 | 1,500 | 1,475 | 1,480 | 88,900 |
| 2022/04/22 | 1,530 | 1,537 | 1,509 | 1,517 | 74,300 |
| 2022/04/21 | 1,555 | 1,555 | 1,538 | 1,547 | 39,100 |
| 2022/04/20 | 1,539 | 1,558 | 1,539 | 1,544 | 92,400 |
| 2022/04/19 | 1,539 | 1,548 | 1,521 | 1,538 | 52,300 |
| 2022/04/18 | 1,537 | 1,543 | 1,517 | 1,525 | 50,400 |
| 2022/04/15 | 1,536 | 1,544 | 1,527 | 1,530 | 31,900 |
| 2022/04/14 | 1,548 | 1,548 | 1,526 | 1,540 | 35,700 |
| 2022/04/13 | 1,519 | 1,549 | 1,519 | 1,546 | 54,500 |
| 2022/04/12 | 1,539 | 1,544 | 1,516 | 1,517 | 51,700 |
| 2022/04/11 | 1,562 | 1,565 | 1,541 | 1,548 | 59,900 |
| 2022/04/08 | 1,553 | 1,573 | 1,541 | 1,554 | 135,000 |
| 2022/04/07 | 1,575 | 1,579 | 1,556 | 1,577 | 77,300 |
| 2022/04/06 | 1,589 | 1,617 | 1,578 | 1,595 | 105,500 |
| 2022/04/05 | 1,559 | 1,602 | 1,556 | 1,588 | 142,700 |
| 2022/04/04 | 1,545 | 1,553 | 1,540 | 1,547 | 66,000 |
| 2022/04/01 | 1,530 | 1,557 | 1,506 | 1,544 | 104,400 |
| 2022/03/31 | 1,555 | 1,555 | 1,528 | 1,530 | 104,900 |
| 2022/03/30 | 1,538 | 1,558 | 1,528 | 1,556 | 289,200 |
| 2022/03/29 | 1,550 | 1,562 | 1,537 | 1,550 | 293,700 |
| 2022/03/28 | 1,566 | 1,579 | 1,537 | 1,550 | 213,600 |
| 2022/03/25 | 1,600 | 1,615 | 1,593 | 1,599 | 122,200 |
| 2022/03/24 | 1,560 | 1,599 | 1,555 | 1,599 | 105,700 |
| 2022/03/23 | 1,568 | 1,592 | 1,568 | 1,579 | 83,400 |
| 2022/03/22 | 1,570 | 1,586 | 1,561 | 1,565 | 79,200 |
| 2022/03/18 | 1,551 | 1,581 | 1,550 | 1,570 | 98,000 |
| 2022/03/17 | 1,563 | 1,580 | 1,560 | 1,567 | 142,000 |
| 2022/03/16 | 1,572 | 1,573 | 1,546 | 1,555 | 109,500 |
| 2022/03/15 | 1,545 | 1,573 | 1,542 | 1,562 | 110,700 |
| 2022/03/14 | 1,515 | 1,537 | 1,505 | 1,530 | 106,700 |
| 2022/03/11 | 1,514 | 1,534 | 1,484 | 1,497 | 278,800 |
| 2022/03/10 | 1,478 | 1,512 | 1,464 | 1,510 | 103,500 |
| 2022/03/09 | 1,428 | 1,455 | 1,420 | 1,434 | 137,300 |
| 2022/03/08 | 1,448 | 1,457 | 1,398 | 1,413 | 166,400 |
| 2022/03/07 | 1,515 | 1,515 | 1,444 | 1,456 | 198,000 |
| 2022/03/04 | 1,550 | 1,562 | 1,521 | 1,532 | 153,900 |
| 2022/03/03 | 1,565 | 1,574 | 1,536 | 1,555 | 105,000 |
| 2022/03/02 | 1,540 | 1,572 | 1,536 | 1,562 | 131,500 |
| 2022/03/01 | 1,550 | 1,562 | 1,533 | 1,540 | 86,900 |
| 2022/02/28 | 1,540 | 1,551 | 1,522 | 1,541 | 102,100 |
| 2022/02/25 | 1,491 | 1,532 | 1,487 | 1,531 | 94,800 |
| 2022/02/24 | 1,478 | 1,491 | 1,472 | 1,487 | 66,800 |
| 2022/02/22 | 1,498 | 1,502 | 1,475 | 1,486 | 49,300 |
| 2022/02/21 | 1,503 | 1,513 | 1,494 | 1,509 | 57,900 |
| 2022/02/18 | 1,515 | 1,534 | 1,512 | 1,525 | 56,400 |
| 2022/02/17 | 1,569 | 1,575 | 1,535 | 1,549 | 76,100 |
| 2022/02/16 | 1,583 | 1,598 | 1,569 | 1,572 | 53,700 |
| 2022/02/15 | 1,585 | 1,589 | 1,556 | 1,577 | 48,300 |
| 2022/02/14 | 1,582 | 1,609 | 1,565 | 1,593 | 84,000 |
| 2022/02/10 | 1,582 | 1,598 | 1,570 | 1,587 | 53,600 |
| 2022/02/09 | 1,577 | 1,594 | 1,567 | 1,586 | 56,900 |
| 2022/02/08 | 1,566 | 1,583 | 1,557 | 1,577 | 45,600 |
| 2022/02/07 | 1,566 | 1,579 | 1,543 | 1,566 | 64,800 |
| 2022/02/04 | 1,600 | 1,613 | 1,573 | 1,589 | 67,500 |
| 2022/02/03 | 1,600 | 1,626 | 1,584 | 1,616 | 93,400 |
| 2022/02/02 | 1,585 | 1,607 | 1,563 | 1,600 | 117,500 |
| 2022/02/01 | 1,671 | 1,682 | 1,547 | 1,600 | 217,600 |
| 2022/01/31 | 1,458 | 1,481 | 1,451 | 1,481 | 55,700 |
| 2022/01/28 | 1,433 | 1,457 | 1,430 | 1,449 | 39,000 |
| 2022/01/27 | 1,472 | 1,475 | 1,411 | 1,411 | 38,500 |
| 2022/01/26 | 1,455 | 1,471 | 1,455 | 1,463 | 21,400 |
| 2022/01/25 | 1,469 | 1,473 | 1,448 | 1,455 | 29,400 |
| 2022/01/24 | 1,423 | 1,473 | 1,423 | 1,473 | 27,500 |
| 2022/01/21 | 1,412 | 1,446 | 1,411 | 1,446 | 26,200 |
| 2022/01/20 | 1,427 | 1,448 | 1,418 | 1,422 | 38,100 |
| 2022/01/19 | 1,469 | 1,469 | 1,425 | 1,426 | 38,100 |
| 2022/01/18 | 1,481 | 1,496 | 1,471 | 1,472 | 15,300 |
| 2022/01/17 | 1,490 | 1,500 | 1,477 | 1,481 | 15,400 |
| 2022/01/14 | 1,497 | 1,505 | 1,479 | 1,490 | 35,400 |
| 2022/01/13 | 1,510 | 1,529 | 1,500 | 1,513 | 28,200 |
| 2022/01/12 | 1,495 | 1,510 | 1,490 | 1,510 | 12,500 |
| 2022/01/11 | 1,488 | 1,494 | 1,474 | 1,488 | 23,100 |
| 2022/01/07 | 1,505 | 1,513 | 1,481 | 1,488 | 30,300 |
| 2022/01/06 | 1,515 | 1,520 | 1,502 | 1,502 | 23,500 |
| 2022/01/05 | 1,551 | 1,554 | 1,528 | 1,533 | 20,400 |
| 2022/01/04 | 1,549 | 1,560 | 1,531 | 1,551 | 38,100 |