[2309 東証1部] シミックホールディングス 日足 時系列データ

[2309 東証1部] シミックホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131800.001832.001795.001805.003820069231700
2017-12-121780.001787.001772.001786.001690030107700
2017-12-111780.001790.001775.001788.001880033530200
2017-12-081823.001823.001761.001780.005470098559500
2017-12-071698.001772.001696.001755.0092400161881200
2017-12-061676.001705.001660.001698.005590094587400
2017-12-051662.001663.001645.001659.002580042693900
2017-12-041700.001700.001665.001667.002570043217500
2017-12-011696.001698.001680.001685.003060051666000
2017-11-301700.001700.001666.001690.0065400110298100
2017-11-291668.001689.001665.001689.002180036554200
2017-11-281646.001664.001631.001651.002670044050200
2017-11-271654.001656.001638.001644.004330071237000
2017-11-241641.001670.001641.001654.002230036921200
2017-11-221674.001674.001636.001652.004880080624300
2017-11-211657.001689.001657.001679.002700045233300
2017-11-201653.001665.001648.001653.001640027123600
2017-11-171654.001666.001640.001651.002180035991700
2017-11-161645.001667.001641.001654.002190036233100
2017-11-151687.001687.001634.001661.003330055329700
2017-11-141660.001694.001660.001690.002460041408200
2017-11-131672.001672.001644.001667.002150035757600
2017-11-101661.001678.001657.001675.001980033052700
2017-11-091678.001680.001660.001676.005720095605900
2017-11-081720.001725.001668.001671.0074200125536000
2017-11-071667.001670.001642.001665.001730028711100
2017-11-061685.001685.001654.001667.001300021638900
2017-11-021692.001692.001668.001683.001810030379100
2017-11-011672.001693.001660.001692.003880065138100
2017-10-311660.001676.001649.001676.002160035931200
2017-10-301658.001679.001641.001679.004570076273800
2017-10-271655.001660.001645.001652.001740028747600
2017-10-261612.001660.001612.001655.005190085445700
2017-10-251620.001622.001598.001618.002870046347400
2017-10-241574.001622.001574.001621.004310069147700
2017-10-231578.001578.001556.001560.001520023785900
2017-10-201590.001590.001563.001564.001600025200900
2017-10-191590.001598.001587.001595.001940030898600
2017-10-181600.001600.001570.001592.003280052063800
2017-10-171585.001608.001569.001605.002630041914500
2017-10-161556.001596.001555.001585.003430054175000
2017-10-131556.001567.001550.001556.002350036621200
2017-10-121574.001574.001563.001564.00860013479400
2017-10-111571.001571.001556.001563.00920014374000
2017-10-101562.001575.001553.001571.001770027724600
2017-10-061569.001581.001558.001573.001090017076300
2017-10-051568.001587.001563.001580.001560024608900
2017-10-041569.001576.001565.001573.001020016021200
2017-10-031579.001579.001569.001577.001650025989000
2017-10-021579.001579.001560.001570.001920030149400
2017-09-291577.001578.001558.001573.002930046012300
2017-09-281539.001561.001524.001561.002310035687100
2017-09-271531.001533.001513.001528.001370020910000
2017-09-261526.001545.001520.001545.002550039104000
2017-09-251517.001536.001517.001528.001330020320100
2017-09-221536.001536.001508.001516.001080016392400
2017-09-211514.001534.001513.001529.001620024721600
2017-09-201537.001537.001507.001514.001800027290100
2017-09-191508.001537.001496.001537.002810042714700
2017-09-151476.001497.001472.001490.001630024293700
2017-09-141495.001500.001479.001483.001130016801600
2017-09-131488.001504.001487.001498.00990014805000
2017-09-121472.001493.001470.001487.001730025650400
2017-09-111454.001478.001454.001464.002120031154600
2017-09-081467.001473.001452.001452.003180046445200
2017-09-071489.001499.001475.001486.001420021100800
2017-09-061455.001465.001442.001461.001490021703100
2017-09-051464.001480.001452.001457.002390034932900
2017-09-041531.001544.001458.001473.005780085692200
2017-09-011550.001550.001527.001544.001780027420700
2017-08-311544.001562.001518.001561.003110047968400
2017-08-301499.001532.001494.001532.002400036447500
2017-08-291494.001516.001480.001486.002470036761800
2017-08-281500.001512.001496.001506.00680010222800
2017-08-251510.001512.001492.001498.001130016975000
2017-08-241512.001531.001510.001510.00660010026700
2017-08-231512.001540.001507.001524.001790027207600
2017-08-221521.001537.001495.001511.001290019464500
2017-08-211525.001536.001504.001516.001240018780700
2017-08-181550.001550.001499.001509.003100047099800
2017-08-171555.001572.001538.001550.004790074219100
2017-08-161584.001589.001570.001579.001760027783700
2017-08-151568.001583.001564.001575.001460022997800
2017-08-141578.001580.001554.001565.001570024617200
2017-08-101586.001594.001582.001586.001140018101400
2017-08-091603.001605.001582.001586.001930030645600
2017-08-081619.001619.001590.001605.003230051828800
2017-08-071616.001626.001602.001612.0070800114193800
2017-08-041540.001550.001535.001550.00790012186100
2017-08-031527.001553.001521.001553.002890044595000
2017-08-021546.001546.001520.001542.00730011213500
2017-08-011537.001537.001501.001530.002000030432500
2017-07-311557.001558.001528.001533.005270081340700
2017-07-281500.001510.001484.001498.002250033646200
2017-07-271490.001504.001482.001493.00730010888200
2017-07-261498.001502.001477.001490.00790011768800
2017-07-251499.001501.001493.001496.0064009580100
2017-07-241509.001509.001489.001507.001740026098100
2017-07-211502.001507.001497.001507.0064009623700
2017-07-201497.001511.001497.001511.001130017021900
2017-07-191481.001497.001475.001489.001260018762900
2017-07-181486.001486.001470.001474.001520022412700
2017-07-141495.001505.001475.001476.002690039937200
2017-07-131500.001505.001494.001499.00920013797000
2017-07-121511.001513.001498.001500.001220018354700
2017-07-111503.001513.001498.001510.00860012956500
2017-07-101514.001515.001496.001502.002190032949000
2017-07-071490.001502.001483.001492.002780041511800
2017-07-061520.001520.001492.001500.002340035157100
2017-07-051517.001540.001500.001517.002920044418000
2017-07-041565.001565.001521.001529.001900029307700
2017-07-031546.001562.001538.001559.002440037947700
2017-06-301561.001561.001530.001547.003520054416000
2017-06-291530.001556.001521.001556.003640055912000
2017-06-281532.001575.001530.001534.006340098224000
2017-06-271523.001533.001523.001532.001460022321800
2017-06-261527.001536.001522.001523.001260019237400
2017-06-231540.001543.001523.001526.002220034060800
2017-06-221545.001545.001527.001537.002810043206300
2017-06-211530.001536.001507.001510.002370036096800
2017-06-201546.001546.001529.001535.002800043108300
2017-06-191533.001539.001509.001517.002120032369900
2017-06-161505.001531.001505.001531.004340066080400
2017-06-151479.001519.001478.001514.006110091857800
2017-06-141460.001496.001458.001472.005310078380200
2017-06-131402.001447.001401.001446.003820054523800
2017-06-121395.001402.001393.001396.001190016627900
2017-06-091394.001402.001389.001391.001530021336400
2017-06-081400.001408.001393.001393.001810025330700
2017-06-071400.001414.001397.001400.001880026355300
2017-06-061422.001423.001400.001400.001820025606700
2017-06-051405.001419.001400.001416.002090029479700
2017-06-021405.001422.001403.001410.003170044738300
2017-06-011396.001401.001391.001394.001500020941200
2017-05-311416.001416.001392.001392.003730052283100
2017-05-301425.001425.001403.001416.001750024744300
2017-05-291424.001424.001413.001419.001600022692300
2017-05-261420.001425.001416.001419.001620023001500
2017-05-251431.001435.001420.001420.001450020663700
2017-05-241404.001449.001404.001431.005500078550900
2017-05-231400.001418.001400.001404.001580022219300
2017-05-221390.001406.001389.001398.002140029900700
2017-05-191400.001406.001386.001389.003230045067800
2017-05-181408.001408.001396.001404.002060028906700
2017-05-171431.001433.001414.001424.001740024714300
2017-05-161429.001435.001413.001431.003180045249000
2017-05-151442.001450.001410.001414.002740039053300
2017-05-121438.001450.001428.001443.003800054649400
2017-05-111441.001452.001439.001443.001440020786000
2017-05-101449.001450.001441.001441.002200031789900
2017-05-091468.001471.001449.001450.003240047172100
2017-05-081439.001479.001438.001468.0069400101140800
2017-05-021419.001429.001411.001426.002070029387700
2017-05-011410.001420.001400.001412.002030028582300
2017-04-281463.001463.001434.001440.002540036876400
2017-04-271444.001460.001426.001441.004200060663600
2017-04-261404.001415.001391.001414.001570022087000
2017-04-251390.001396.001382.001390.001390019311600
2017-04-241373.001389.001373.001381.001370018922000
2017-04-211370.001372.001365.001368.001100015064700
2017-04-201368.001371.001360.001361.001470020025300
2017-04-191374.001383.001361.001361.001710023441800
2017-04-181374.001384.001368.001374.001090014988300
2017-04-171353.001372.001353.001369.001120015278900
2017-04-141362.001366.001351.001353.001130015325700
2017-04-131352.001377.001352.001372.001320017982100
2017-04-121385.001385.001366.001374.001010013880400
2017-04-111382.001394.001382.001384.001110015370700
2017-04-101378.001399.001378.001394.001690023529500
2017-04-071380.001390.001375.001376.001620022399600
2017-04-061401.001405.001365.001370.003260044996200
2017-04-051403.001412.001400.001401.001370019218700
2017-04-041413.001429.001403.001409.002280032236200
2017-04-031427.001438.001421.001421.001640023432800
2017-03-311433.001445.001416.001434.004290061327100
2017-03-301431.001443.001422.001440.001990028503000
2017-03-291412.001431.001403.001431.002460034880800
2017-03-281415.001432.001415.001426.002410034345300
2017-03-271404.001412.001403.001404.002410033886700
2017-03-241403.001414.001391.001404.001680023575700
2017-03-231410.001412.001402.001405.001850026017600
2017-03-221422.001431.001413.001413.002140030399300
2017-03-211422.001443.001422.001442.002160031003300
2017-03-171436.001436.001420.001425.002590037002300
2017-03-161431.001446.001430.001442.001420020406300
2017-03-151452.001453.001436.001438.002340033724700
2017-03-141453.001500.001452.001456.001970028774100
2017-03-131465.001479.001452.001479.004500065927800
2017-03-101470.001486.001466.001470.002900042640400
2017-03-091479.001480.001465.001470.001460021478300
2017-03-081480.001484.001476.001479.001320019535200
2017-03-071491.001491.001475.001482.001360020131600
2017-03-061494.001494.001487.001491.0057008503300
2017-03-031488.001504.001488.001498.001690025313200
2017-03-021505.001505.001491.001498.001280019153300
2017-03-011492.001496.001483.001494.00770011474000
2017-02-281494.001504.001486.001492.002440036485200
2017-02-271476.001485.001461.001479.001300019153400
2017-02-241484.001485.001473.001476.00840012408900
2017-02-231497.001497.001482.001488.0054008021400
2017-02-221489.001498.001488.001488.00820012235400
2017-02-211484.001490.001479.001488.001110016470400
2017-02-201480.001488.001474.001487.001080015992600
2017-02-171490.001500.001476.001482.001130016762000
2017-02-161497.001502.001491.001491.0064009564600
2017-02-151505.001505.001494.001497.0061009146500
2017-02-141508.001510.001496.001496.001150017273800
2017-02-131500.001501.001492.001495.001210018114700
2017-02-101500.001511.001493.001503.001290019382400
2017-02-091491.001503.001491.001500.001230018424700
2017-02-081514.001514.001491.001505.001870028129600
2017-02-071522.001527.001511.001514.001110016842600
2017-02-061511.001544.001510.001522.002280034723700
2017-02-031501.001518.001495.001509.005110077028900
2017-02-021506.001509.001497.001507.002230033522200
2017-02-011505.001505.001490.001496.001110016610300
2017-01-311507.001507.001494.001500.002370035581000
2017-01-301512.001512.001495.001502.002620039396100
2017-01-271516.001531.001512.001512.001330020168800
2017-01-261523.001528.001512.001512.001480022452200
2017-01-251523.001530.001517.001521.00960014606600
2017-01-241534.001534.001512.001519.00880013366900
2017-01-231549.001550.001540.001540.00830012827800
2017-01-201541.001560.001541.001550.001020015851500
2017-01-191525.001560.001525.001557.001820028205400
2017-01-181511.001540.001511.001530.002260034429700
2017-01-171569.001569.001550.001551.00830012931500
2017-01-161545.001569.001544.001569.001720026851000
2017-01-131530.001558.001526.001554.002980046104200
2017-01-121548.001549.001526.001545.002120032674700
2017-01-111546.001549.001532.001543.00840012951300
2017-01-101544.001550.001534.001546.001610024891100
2017-01-061526.001547.001526.001544.001880028991500
2017-01-051532.001538.001522.001536.001960030066100
2017-01-041516.001524.001507.001517.002410036574000
2016-12-301523.001523.001503.001515.002320035146800
2016-12-291492.001505.001482.001501.004450066442300
2016-12-281475.001499.001475.001492.001020015177400
2016-12-271482.001484.001475.001481.001820026931900
2016-12-261498.001499.001480.001482.001280018991100
2016-12-221485.001495.001479.001486.00880013067700
2016-12-211505.001508.001493.001501.00810012154900
2016-12-201491.001505.001488.001505.001300019490800
2016-12-191509.001509.001485.001486.002200032832800
2016-12-161508.001512.001502.001509.001280019302300
2016-12-151496.001507.001494.001502.001950029265400
2016-12-141497.001497.001483.001494.002100031270800
2016-12-131477.001504.001477.001494.002110031476000
2016-12-121513.001515.001488.001500.001580023682000
2016-12-091526.001526.001495.001517.003460052520200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter