[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 
2017-08-181550.001550.001499.001509.003100047099800
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
2016-12-081486.001500.001470.001496.002530037588500
2016-12-071464.001471.001461.001469.001100016137100
2016-12-061470.001473.001457.001464.001760025780800
2016-12-051461.001461.001445.001453.001310019043300
2016-12-021496.001496.001472.001482.001910028325600
2016-12-011510.001510.001485.001491.002670040029700
2016-11-301500.001509.001489.001501.002980044653300
2016-11-291498.001499.001485.001490.001300019381400
2016-11-281470.001498.001469.001497.001160017228200
2016-11-251454.001471.001450.001470.001820026655600
2016-11-241470.001486.001438.001449.003590052111700
2016-11-221460.001489.001456.001476.002180032163400
2016-11-211465.001478.001465.001477.001620023878700
2016-11-181442.001454.001439.001451.001170016935000
2016-11-171442.001442.001431.001434.001040014940500
2016-11-161421.001441.001421.001441.001900027260100
2016-11-151432.001432.001418.001430.002000028563300
2016-11-141399.001422.001394.001412.002280032098400
2016-11-111404.001407.001360.001368.003100042888600
2016-11-101415.001415.001392.001399.003370047221100
2016-11-091443.001443.001311.001335.003710050474900
2016-11-081469.001487.001422.001425.002180031567300
2016-11-071460.001489.001450.001450.004140060416700
2016-11-041465.001490.001451.001462.001820026535700
2016-11-021518.001518.001489.001494.001370020548100
2016-11-011560.001560.001523.001531.001960030120600
2016-10-311560.001568.001543.001560.001860029010800
2016-10-281546.001561.001520.001561.002330036220800
2016-10-271538.001550.001538.001546.00950014668600
2016-10-261539.001542.001532.001539.00690010606200
2016-10-251526.001545.001526.001539.001340020614600
2016-10-241525.001532.001515.001532.001080016477500
2016-10-211539.001539.001521.001526.0033005044300
2016-10-201526.001539.001526.001532.001300019928700
2016-10-191523.001530.001501.001519.00730011062800
2016-10-181506.001526.001500.001524.00670010142300
2016-10-171508.001515.001503.001515.0061009202800
2016-10-141518.001518.001503.001505.0052007862100
2016-10-131511.001518.001500.001518.0047007107600
2016-10-121502.001513.001495.001500.00900013528000
2016-10-111514.001514.001497.001512.00890013425200
2016-10-071520.001525.001496.001500.00790011907600
2016-10-061528.001537.001525.001533.00850013024800
2016-10-051534.001540.001520.001525.00880013449500
2016-10-041545.001545.001523.001534.00860013167700
2016-10-031522.001545.001522.001533.001000015331600
2016-09-301544.001547.001511.001532.001530023523000
2016-09-291525.001537.001511.001535.001770026986900
2016-09-281507.001525.001491.001515.001590023918400
2016-09-271490.001507.001476.001507.001350020166200
2016-09-261527.001529.001490.001498.001760026477300
2016-09-231485.001529.001470.001526.002010030262000
2016-09-211451.001490.001445.001485.001340019652700
2016-09-201444.001461.001402.001438.001940027937700
2016-09-161440.001466.001440.001450.001220017676500
2016-09-151450.001458.001446.001447.001040015083000
2016-09-141480.001480.001459.001459.00750011011000
2016-09-131495.001495.001469.001474.00780011524900
2016-09-121460.001489.001450.001489.001230018061900
2016-09-091471.001480.001470.001470.001170017225100
2016-09-081480.001498.001480.001491.00800011914100
2016-09-071467.001498.001467.001498.00720010710500
2016-09-061458.001507.001458.001496.0035005210800
2016-09-051492.001495.001454.001459.001810026626900
2016-09-021512.001513.001487.001502.0065009762700
2016-09-011496.001508.001475.001501.00690010317100
2016-08-311495.001508.001464.001504.002550038057100
2016-08-301496.001500.001443.001459.001260018408400
2016-08-291489.001489.001469.001479.00770011394300
2016-08-261451.001459.001441.001442.00750010849400
2016-08-251477.001480.001451.001457.00700010226200
2016-08-241486.001489.001474.001474.0043006361500
2016-08-231460.001496.001460.001486.001220018058400
2016-08-221462.001484.001454.001464.001010014811500
2016-08-191464.001464.001440.001441.0062008977100
2016-08-181445.001466.001444.001456.001010014663200
2016-08-171465.001475.001451.001463.001540022520000
2016-08-161524.001524.001486.001488.001230018453200
2016-08-151535.001551.001522.001529.00790012118500

   ※ 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。 

s7db.com Twitter Blog