[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 
2017-04-251390.001396.001382.001390.001390019311600
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
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

   ※ 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