[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 
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
2016-08-121516.001542.001508.001535.001710026120300
2016-08-101469.001508.001469.001505.001220018155800
2016-08-091482.001500.001452.001499.001950028903500
2016-08-081462.001487.001449.001477.001920028285800
2016-08-051471.001480.001429.001435.001780025732000
2016-08-041445.001477.001430.001471.002570037332400
2016-08-031498.001498.001438.001443.002650038737400
2016-08-021586.001588.001499.001506.004930075038200
2016-08-011700.001700.001560.001566.0065800105227300
2016-07-291645.001703.001632.001697.004520076091400
2016-07-281651.001694.001648.001685.003290055139800
2016-07-271680.001699.001661.001668.004240071273400
2016-07-261600.001650.001600.001639.002020033020000
2016-07-251611.001632.001605.001610.0053008546800
2016-07-221618.001627.001611.001619.0046007443100
2016-07-211639.001639.001606.001618.00930015058600
2016-07-201610.001640.001598.001639.002530041166200
2016-07-191601.001635.001589.001605.001350021686800
2016-07-151647.001647.001594.001603.00940015158700
2016-07-141611.001639.001593.001617.001090017607200
2016-07-131661.001668.001586.001603.002660043034400
2016-07-121633.001650.001620.001630.001800029383300
2016-07-111571.001629.001570.001625.002640042512100
2016-07-081573.001575.001551.001570.002020031599300
2016-07-071553.001576.001529.001570.002200034387700
2016-07-061575.001575.001528.001570.001930029996800
2016-07-051606.001606.001580.001584.001380021897600
2016-07-041601.001604.001569.001598.001510023994800
2016-07-011610.001610.001578.001586.0057009053900
2016-06-301607.001608.001574.001581.001660026463000
2016-06-291574.001598.001561.001589.001670026475500
2016-06-281495.001598.001495.001546.002550039362500
2016-06-271457.001552.001451.001495.001610023945800
2016-06-241584.001584.001431.001434.002940043286800
2016-06-231586.001586.001555.001584.001070016838500
2016-06-221590.001598.001548.001594.001900030011200
2016-06-211570.001590.001553.001590.001260019824000
2016-06-201590.001590.001552.001578.002230035217600
2016-06-171527.001542.001501.001501.003700055884100
2016-06-161564.001581.001510.001510.002370036347500
2016-06-151591.001596.001571.001585.001440022786100
2016-06-141599.001632.001575.001598.002680042945000
2016-06-131616.001626.001596.001608.003600057883700
2016-06-101675.001675.001624.001631.002400039802600
2016-06-091657.001657.001622.001646.001590026035300
2016-06-081637.001660.001624.001657.002100034533600
2016-06-071655.001661.001639.001645.001660027413600
2016-06-061613.001659.001613.001650.002750045256300
2016-06-031610.001654.001610.001644.002590042219900
2016-06-021670.001670.001631.001641.001730028578800
2016-06-011694.001694.001651.001680.002750046138200
2016-05-311674.001705.001663.001694.0069900118172900
2016-05-301680.001680.001659.001674.001150019231000
2016-05-271613.001678.001613.001671.004290071106300
2016-05-261630.001650.001620.001633.002090034173400
2016-05-251650.001664.001645.001647.002220036697800
2016-05-241616.001642.001606.001642.003590058440000
2016-05-231630.001630.001595.001606.001600025771000
2016-05-201604.001621.001581.001616.002130034195300
2016-05-191683.001688.001600.001603.004530073894200
2016-05-181628.001694.001628.001668.00102200170671600
2016-05-171608.001629.001588.001627.002050033115300
2016-05-161645.001649.001597.001609.003110050453500
2016-05-131638.001649.001635.001643.005040082911000
2016-05-121632.001648.001622.001648.002660043551300
2016-05-111646.001648.001606.001641.004950080898300
2016-05-101619.001649.001609.001642.004880079552100
2016-05-091615.001649.001601.001634.005640091610500
2016-05-061629.001630.001591.001620.004040064956400
2016-05-021630.001638.001562.001631.0086400139356200
2016-04-281649.001670.001588.001613.00106200173655700
2016-04-271635.001648.001580.001619.00173000279406400
2016-04-261634.001663.001612.001650.00232200380892300
2016-04-251671.001671.001545.001634.00454500742720300
2016-04-221359.001374.001350.001371.001500020457800
2016-04-211342.001383.001342.001365.001730023648000
2016-04-201355.001373.001332.001332.001480019962000
2016-04-191355.001372.001330.001350.003100041878000
2016-04-181339.001340.001310.001327.001720022851800
2016-04-151328.001351.001315.001349.002820037663400
2016-04-141309.001335.001309.001321.002090027635100
2016-04-131286.001299.001263.001287.002460031456600
2016-04-121286.001302.001271.001274.001580020238400
2016-04-111292.001298.001267.001286.001540019700300
2016-04-081280.001321.001277.001292.003150040700800
2016-04-071301.001320.001300.001303.001320017246800
2016-04-061317.001323.001301.001305.00960012585000
2016-04-051374.001374.001312.001315.001440019327800
2016-04-041376.001407.001365.001386.001570021736800
2016-04-011432.001432.001364.001366.002370032955600
2016-03-311446.001452.001417.001420.001670024013100
2016-03-301454.001458.001420.001422.001620023314300
2016-03-291435.001458.001430.001453.00880012718700
2016-03-281405.001450.001400.001450.002010028557000
2016-03-251420.001428.001403.001416.00750010602600
2016-03-241441.001441.001412.001420.00900012802000
2016-03-231442.001445.001418.001443.00730010460500
2016-03-221418.001442.001398.001442.001640023316000
2016-03-181420.001433.001376.001397.001410019606300
2016-03-171448.001469.001422.001430.00710010222000
2016-03-161449.001462.001425.001437.00950013647300
2016-03-151479.001500.001447.001450.001850027147100
2016-03-141493.001496.001468.001491.00890013222000
2016-03-111426.001489.001426.001465.001840026603400
2016-03-101447.001460.001435.001460.00690010016700
2016-03-091430.001446.001389.001432.001630023134700
2016-03-081485.001487.001420.001439.001890027519000
2016-03-071505.001510.001500.001507.00780011732200
2016-03-041487.001510.001481.001506.00810012155900
2016-03-031485.001487.001477.001484.0036005338700
2016-03-021519.001519.001461.001498.001490022100500
2016-03-011455.001478.001454.001465.001220017831300
2016-02-291482.001518.001441.001446.002220032809300
2016-02-261460.001482.001444.001452.001410020615400
2016-02-251434.001474.001380.001446.002810040356300
2016-02-241459.001513.001422.001432.001870027345300
2016-02-231559.001564.001451.001451.00730010968400
2016-02-221513.001558.001473.001558.001460022236700
2016-02-191541.001560.001513.001526.0058008925100
2016-02-181501.001596.001501.001548.001760027203900
2016-02-171478.001515.001402.001443.001500021795500
2016-02-161464.001529.001444.001501.001320019809100
2016-02-151426.001485.001370.001467.001460020921200
2016-02-121518.001532.001405.001405.001520022134900
2016-02-101613.001633.001526.001561.001210019175200
2016-02-091635.001635.001563.001626.001800028962000
2016-02-081589.001640.001579.001635.001820029471600
2016-02-051543.001604.001543.001590.002530040041300
2016-02-041542.001585.001542.001583.001780027966700
2016-02-031535.001574.001535.001574.001100017161300
2016-02-021549.001577.001533.001575.001990031045900
2016-02-011557.001558.001500.001516.002040031233500
2016-01-291421.001447.001390.001425.001120015887000
2016-01-281425.001431.001406.001428.0064009102700
2016-01-271419.001428.001400.001425.0043006088200
2016-01-261421.001438.001399.001399.0060008526200
2016-01-251364.001421.001364.001421.001210016999600
2016-01-221275.001385.001275.001325.001350017815100
2016-01-211341.001360.001270.001270.001470019387600
2016-01-201401.001402.001340.001341.001060014542000
2016-01-191414.001459.001394.001399.001440020349400
2016-01-181440.001441.001401.001417.001370019398800
2016-01-151480.001488.001454.001460.00750011019800
2016-01-141451.001468.001449.001463.001450021145200
2016-01-131467.001482.001450.001478.001470021609000
2016-01-121513.001513.001436.001437.001530022349200
2016-01-081510.001595.001501.001513.001810027601700
2016-01-071515.001530.001510.001510.001700025789700
2016-01-061541.001541.001518.001518.001280019520800
2016-01-051532.001564.001522.001541.001630025171600
2016-01-041525.001535.001521.001524.00730011151800
2015-12-301566.001566.001529.001541.001410021879500
2015-12-291549.001549.001524.001545.001200018448200
2015-12-281526.001535.001526.001532.0041006279600
2015-12-251530.001548.001512.001523.001210018492800
2015-12-241628.001629.001529.001532.003400053571200
2015-12-221600.001632.001582.001618.003030048992300
2015-12-211583.001606.001566.001581.001800028504100
2015-12-181574.001619.001564.001583.001000015845100
2015-12-171574.001599.001560.001583.001490023550100
2015-12-161575.001643.001543.001546.001480023101100
2015-12-151592.001612.001569.001569.001170018555000
2015-12-141555.001618.001555.001592.001760027980000
2015-12-111652.001655.001565.001590.0067100108409400
2015-12-101558.001574.001532.001532.002250034820200
2015-12-091552.001584.001552.001574.003700057731100
2015-12-081623.001624.001571.001575.003170050391500
2015-12-071633.001663.001621.001621.001270020698100
2015-12-041642.001654.001619.001632.004580074767700
2015-12-031666.001684.001650.001680.003610060194200

   ※ 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