シダックス(4837)の株価時系列情報
シダックス(4837)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 |
|---|---|---|---|---|---|
| 2008/12/24 | 34,550 | 34,850 | 34,400 | 34,850 | 199 |
| 2008/12/22 | 34,550 | 34,850 | 34,300 | 34,550 | 259 |
| 2008/12/19 | 34,800 | 34,900 | 34,000 | 34,550 | 372 |
| 2008/12/18 | 33,700 | 34,500 | 33,450 | 34,500 | 316 |
| 2008/12/17 | 33,250 | 33,550 | 33,100 | 33,400 | 254 |
| 2008/12/16 | 33,200 | 33,300 | 32,500 | 32,800 | 360 |
| 2008/12/15 | 32,000 | 33,000 | 32,000 | 32,050 | 424 |
| 2008/12/12 | 31,950 | 32,000 | 31,050 | 31,200 | 316 |
| 2008/12/11 | 33,000 | 33,200 | 31,600 | 31,950 | 454 |
| 2008/12/10 | 32,400 | 32,950 | 32,100 | 32,950 | 197 |
| 2008/12/09 | 31,550 | 32,200 | 31,550 | 32,100 | 165 |
| 2008/12/08 | 30,800 | 31,650 | 30,650 | 31,400 | 212 |
| 2008/12/05 | 31,050 | 31,050 | 29,900 | 30,000 | 325 |
| 2008/12/04 | 32,350 | 32,400 | 30,900 | 31,050 | 375 |
| 2008/12/03 | 32,450 | 32,500 | 32,000 | 32,450 | 237 |
| 2008/12/02 | 33,450 | 33,450 | 32,100 | 32,600 | 289 |
| 2008/12/01 | 34,500 | 34,500 | 33,400 | 33,600 | 257 |
| 2008/11/28 | 34,500 | 34,700 | 33,900 | 34,400 | 187 |
| 2008/11/27 | 34,000 | 34,600 | 34,000 | 34,500 | 107 |
| 2008/11/26 | 34,500 | 34,900 | 33,900 | 34,000 | 168 |
| 2008/11/25 | 35,000 | 35,000 | 34,100 | 34,500 | 180 |
| 2008/11/21 | 31,800 | 33,650 | 31,300 | 33,650 | 392 |
| 2008/11/20 | 34,050 | 34,050 | 32,000 | 32,200 | 341 |
| 2008/11/19 | 34,700 | 34,950 | 34,200 | 34,300 | 156 |
| 2008/11/18 | 34,800 | 35,000 | 34,700 | 34,850 | 75 |
| 2008/11/17 | 35,000 | 35,100 | 34,600 | 35,050 | 127 |
| 2008/11/14 | 34,600 | 35,200 | 34,500 | 35,000 | 162 |
| 2008/11/13 | 35,000 | 35,000 | 34,200 | 34,550 | 141 |
| 2008/11/12 | 35,150 | 35,200 | 34,850 | 35,200 | 159 |
| 2008/11/11 | 35,300 | 35,350 | 34,800 | 35,250 | 151 |
| 2008/11/10 | 35,000 | 35,250 | 34,700 | 35,100 | 206 |
| 2008/11/07 | 35,000 | 35,000 | 33,500 | 34,050 | 415 |
| 2008/11/06 | 35,650 | 35,850 | 35,250 | 35,350 | 287 |
| 2008/11/05 | 34,000 | 35,500 | 34,000 | 35,250 | 397 |
| 2008/11/04 | 33,000 | 33,800 | 32,850 | 33,750 | 265 |
| 2008/10/31 | 32,800 | 32,800 | 32,000 | 32,600 | 183 |
| 2008/10/30 | 30,400 | 32,150 | 30,250 | 31,750 | 284 |
| 2008/10/29 | 29,500 | 30,700 | 29,500 | 29,560 | 402 |
| 2008/10/28 | 28,300 | 29,890 | 28,280 | 28,870 | 564 |
| 2008/10/27 | 31,500 | 31,500 | 28,500 | 28,890 | 464 |
| 2008/10/24 | 32,600 | 32,800 | 31,000 | 31,600 | 325 |
| 2008/10/23 | 33,000 | 33,000 | 32,400 | 32,500 | 459 |
| 2008/10/22 | 33,650 | 33,650 | 33,000 | 33,150 | 299 |
| 2008/10/21 | 33,600 | 33,900 | 33,100 | 33,250 | 438 |
| 2008/10/20 | 33,400 | 33,400 | 32,800 | 32,900 | 307 |
| 2008/10/17 | 33,500 | 33,700 | 33,000 | 33,000 | 287 |
| 2008/10/16 | 33,000 | 33,050 | 32,000 | 32,600 | 504 |
| 2008/10/15 | 33,800 | 34,000 | 32,400 | 34,000 | 870 |
| 2008/10/14 | 33,800 | 33,800 | 30,500 | 33,000 | 1,258 |
| 2008/10/10 | 27,300 | 30,250 | 25,000 | 30,200 | 1,737 |
| 2008/10/09 | 24,500 | 27,210 | 24,300 | 27,210 | 1,150 |
| 2008/10/08 | 25,100 | 26,500 | 24,210 | 24,210 | 1,765 |
| 2008/10/07 | 28,000 | 28,310 | 27,200 | 27,200 | 2,619 |
| 2008/10/06 | 32,850 | 32,850 | 30,850 | 31,200 | 1,313 |
| 2008/10/03 | 36,850 | 38,000 | 34,850 | 34,850 | 1,912 |
| 2008/10/02 | 39,300 | 39,400 | 38,750 | 38,850 | 474 |
| 2008/10/01 | 39,550 | 39,700 | 39,400 | 39,650 | 470 |
| 2008/09/30 | 39,700 | 40,800 | 39,100 | 39,650 | 1,277 |
| 2008/09/29 | 42,000 | 42,200 | 41,600 | 41,700 | 439 |
| 2008/09/26 | 42,700 | 42,900 | 42,100 | 42,300 | 533 |
| 2008/09/25 | 43,500 | 43,500 | 42,850 | 43,000 | 1,534 |
| 2008/09/24 | 43,100 | 43,950 | 43,050 | 43,900 | 3,538 |
| 2008/09/22 | 44,200 | 44,400 | 43,600 | 43,900 | 665 |
| 2008/09/19 | 43,500 | 44,200 | 43,500 | 43,600 | 507 |
| 2008/09/18 | 44,000 | 44,250 | 43,500 | 43,900 | 430 |
| 2008/09/17 | 43,750 | 44,400 | 43,500 | 44,050 | 796 |
| 2008/09/16 | 42,100 | 43,850 | 42,000 | 43,400 | 976 |
| 2008/09/12 | 45,000 | 45,100 | 44,450 | 44,900 | 294 |
| 2008/09/11 | 45,150 | 45,200 | 44,800 | 45,000 | 276 |
| 2008/09/10 | 45,350 | 45,350 | 44,800 | 45,000 | 569 |
| 2008/09/09 | 45,350 | 46,000 | 45,300 | 45,350 | 437 |
| 2008/09/08 | 45,000 | 45,300 | 44,800 | 45,000 | 470 |
| 2008/09/05 | 45,000 | 45,350 | 44,800 | 45,100 | 739 |
| 2008/09/04 | 46,100 | 46,300 | 45,650 | 46,000 | 464 |
| 2008/09/03 | 47,100 | 47,200 | 46,500 | 46,750 | 519 |
| 2008/09/02 | 47,500 | 47,550 | 47,100 | 47,200 | 273 |
| 2008/09/01 | 47,800 | 47,850 | 47,300 | 47,500 | 360 |
| 2008/08/29 | 47,800 | 47,850 | 47,600 | 47,650 | 237 |
| 2008/08/28 | 47,800 | 48,000 | 47,700 | 47,800 | 288 |
| 2008/08/27 | 48,000 | 48,100 | 47,600 | 47,800 | 194 |
| 2008/08/26 | 48,400 | 48,400 | 47,700 | 48,050 | 149 |
| 2008/08/25 | 47,600 | 48,200 | 47,550 | 48,150 | 325 |
| 2008/08/22 | 47,500 | 47,850 | 47,400 | 47,600 | 200 |
| 2008/08/21 | 47,800 | 47,850 | 47,300 | 47,500 | 473 |
| 2008/08/20 | 48,300 | 48,300 | 47,500 | 47,800 | 554 |
| 2008/08/19 | 49,000 | 49,050 | 48,400 | 48,450 | 540 |
| 2008/08/18 | 49,100 | 49,250 | 49,050 | 49,050 | 223 |
| 2008/08/15 | 49,200 | 49,250 | 49,000 | 49,200 | 223 |
| 2008/08/14 | 49,750 | 49,750 | 49,300 | 49,350 | 221 |
| 2008/08/13 | 49,800 | 49,850 | 49,500 | 49,500 | 217 |
| 2008/08/12 | 49,700 | 49,950 | 49,600 | 49,700 | 183 |
| 2008/08/11 | 49,900 | 50,300 | 49,700 | 50,100 | 545 |
| 2008/08/08 | 50,400 | 51,200 | 50,200 | 51,100 | 350 |
| 2008/08/07 | 50,800 | 50,800 | 50,000 | 50,200 | 191 |
| 2008/08/06 | 50,000 | 50,300 | 49,900 | 50,300 | 186 |
| 2008/08/05 | 49,950 | 50,000 | 49,550 | 49,550 | 326 |
| 2008/08/04 | 50,300 | 50,500 | 49,850 | 49,950 | 294 |
| 2008/08/01 | 51,300 | 51,500 | 50,300 | 50,300 | 298 |
| 2008/07/31 | 50,900 | 51,100 | 50,800 | 51,000 | 208 |
| 2008/07/30 | 50,200 | 50,800 | 50,200 | 50,700 | 199 |
| 2008/07/29 | 50,100 | 50,400 | 50,000 | 50,200 | 104 |
| 2008/07/28 | 50,400 | 50,500 | 50,000 | 50,100 | 205 |
| 2008/07/25 | 50,800 | 50,900 | 49,950 | 50,100 | 339 |
| 2008/07/24 | 50,000 | 50,800 | 49,900 | 50,800 | 336 |
| 2008/07/23 | 50,000 | 50,200 | 49,900 | 50,000 | 212 |
| 2008/07/22 | 49,950 | 50,000 | 49,600 | 49,850 | 161 |
| 2008/07/18 | 50,300 | 50,400 | 49,800 | 49,950 | 354 |
| 2008/07/17 | 49,800 | 49,900 | 49,200 | 49,500 | 242 |
| 2008/07/16 | 49,250 | 49,550 | 48,500 | 49,000 | 466 |
| 2008/07/15 | 50,000 | 50,000 | 49,350 | 49,500 | 417 |
| 2008/07/14 | 49,800 | 49,950 | 49,500 | 49,650 | 378 |
| 2008/07/11 | 50,000 | 50,200 | 49,800 | 49,950 | 293 |
| 2008/07/10 | 50,200 | 50,400 | 49,900 | 50,100 | 499 |
| 2008/07/09 | 51,100 | 51,200 | 50,200 | 50,500 | 401 |
| 2008/07/08 | 51,300 | 51,900 | 50,500 | 51,000 | 488 |
| 2008/07/07 | 51,100 | 51,400 | 51,000 | 51,300 | 357 |
| 2008/07/04 | 51,300 | 51,600 | 51,000 | 51,000 | 231 |
| 2008/07/03 | 51,500 | 52,000 | 51,200 | 51,700 | 252 |
| 2008/07/02 | 52,300 | 52,400 | 51,700 | 51,800 | 263 |
| 2008/07/01 | 52,200 | 52,500 | 52,100 | 52,200 | 304 |
| 2008/06/30 | 52,600 | 52,600 | 51,600 | 52,100 | 506 |
| 2008/06/27 | 54,100 | 54,100 | 53,000 | 53,300 | 578 |
| 2008/06/26 | 55,000 | 55,000 | 54,200 | 54,500 | 147 |
| 2008/06/25 | 55,200 | 55,200 | 54,000 | 54,700 | 181 |
| 2008/06/24 | 54,100 | 54,700 | 53,800 | 54,700 | 240 |
| 2008/06/23 | 53,300 | 53,800 | 53,200 | 53,800 | 175 |
| 2008/06/20 | 53,800 | 53,800 | 52,800 | 53,700 | 425 |
| 2008/06/19 | 53,700 | 54,900 | 52,300 | 53,700 | 831 |
| 2008/06/18 | 54,000 | 54,300 | 53,700 | 53,800 | 216 |
| 2008/06/17 | 53,500 | 54,300 | 53,100 | 53,900 | 280 |
| 2008/06/16 | 54,400 | 54,600 | 53,600 | 53,800 | 308 |
| 2008/06/13 | 54,900 | 55,300 | 54,300 | 54,500 | 295 |
| 2008/06/12 | 54,300 | 55,000 | 53,900 | 54,900 | 299 |
| 2008/06/11 | 56,000 | 56,300 | 54,600 | 54,800 | 601 |
| 2008/06/10 | 57,800 | 58,000 | 56,800 | 56,800 | 226 |
| 2008/06/09 | 58,500 | 58,500 | 57,600 | 57,700 | 461 |
| 2008/06/06 | 59,600 | 59,800 | 59,100 | 59,100 | 274 |
| 2008/06/05 | 59,400 | 59,700 | 58,900 | 59,500 | 163 |
| 2008/06/04 | 58,600 | 59,600 | 58,500 | 59,500 | 229 |
| 2008/06/03 | 59,200 | 60,000 | 58,500 | 58,700 | 330 |
| 2008/06/02 | 59,300 | 59,800 | 58,700 | 59,700 | 315 |
| 2008/05/30 | 59,000 | 59,300 | 57,900 | 58,300 | 524 |
| 2008/05/29 | 58,000 | 59,300 | 57,600 | 59,100 | 151 |
| 2008/05/28 | 57,600 | 58,900 | 57,100 | 57,600 | 352 |
| 2008/05/27 | 57,900 | 57,900 | 56,600 | 57,500 | 551 |
| 2008/05/26 | 60,600 | 60,700 | 58,000 | 58,400 | 665 |
| 2008/05/23 | 62,300 | 62,900 | 61,900 | 61,900 | 846 |
| 2008/05/22 | 60,000 | 62,400 | 58,400 | 62,300 | 1,531 |
| 2008/05/21 | 61,800 | 62,000 | 60,200 | 61,200 | 644 |
| 2008/05/20 | 59,600 | 62,700 | 59,500 | 61,700 | 1,574 |
| 2008/05/19 | 58,500 | 59,300 | 58,200 | 59,300 | 571 |
| 2008/05/16 | 58,700 | 58,700 | 57,800 | 58,500 | 630 |
| 2008/05/15 | 56,700 | 57,700 | 56,300 | 57,700 | 742 |
| 2008/05/14 | 56,000 | 57,100 | 55,600 | 56,300 | 991 |
| 2008/05/13 | 55,200 | 56,200 | 54,700 | 55,800 | 440 |
| 2008/05/12 | 55,000 | 57,200 | 54,100 | 55,700 | 833 |
| 2008/05/09 | 56,100 | 56,200 | 55,500 | 56,000 | 369 |
| 2008/05/08 | 55,000 | 56,000 | 54,600 | 55,900 | 527 |
| 2008/05/07 | 54,500 | 55,200 | 53,900 | 55,100 | 417 |
| 2008/05/02 | 55,500 | 55,500 | 54,600 | 54,600 | 385 |
| 2008/05/01 | 55,400 | 56,200 | 55,100 | 55,200 | 378 |
| 2008/04/30 | 55,500 | 56,000 | 54,800 | 55,700 | 754 |
| 2008/04/28 | 54,100 | 56,200 | 54,000 | 55,500 | 1,113 |
| 2008/04/25 | 54,000 | 54,400 | 53,800 | 54,200 | 336 |
| 2008/04/24 | 53,900 | 53,900 | 53,300 | 53,700 | 486 |
| 2008/04/23 | 53,400 | 54,000 | 52,500 | 53,600 | 668 |
| 2008/04/22 | 52,500 | 53,600 | 52,300 | 53,600 | 541 |
| 2008/04/21 | 51,900 | 53,100 | 51,700 | 53,000 | 675 |
| 2008/04/18 | 51,400 | 51,500 | 51,000 | 51,500 | 449 |
| 2008/04/17 | 51,100 | 51,200 | 50,600 | 51,100 | 374 |
| 2008/04/16 | 49,550 | 51,000 | 49,550 | 50,700 | 459 |
| 2008/04/15 | 49,800 | 49,800 | 49,250 | 49,500 | 618 |
| 2008/04/14 | 49,900 | 49,900 | 49,600 | 49,750 | 571 |
| 2008/04/11 | 50,500 | 50,700 | 50,000 | 50,000 | 449 |
| 2008/04/10 | 50,100 | 50,400 | 49,800 | 50,200 | 560 |
| 2008/04/09 | 50,900 | 51,100 | 50,100 | 50,100 | 461 |
| 2008/04/08 | 50,800 | 51,400 | 50,600 | 50,900 | 592 |
| 2008/04/07 | 51,700 | 51,800 | 50,800 | 50,900 | 580 |
| 2008/04/04 | 51,600 | 52,000 | 51,400 | 51,400 | 614 |
| 2008/04/03 | 51,900 | 52,000 | 51,400 | 51,400 | 399 |
| 2008/04/02 | 51,400 | 51,900 | 51,100 | 51,600 | 729 |
| 2008/04/01 | 51,400 | 51,400 | 50,800 | 50,900 | 591 |
| 2008/03/31 | 51,600 | 51,600 | 50,500 | 51,000 | 512 |
| 2008/03/28 | 51,000 | 51,600 | 50,900 | 51,300 | 496 |
| 2008/03/27 | 51,900 | 52,100 | 50,700 | 50,900 | 657 |
| 2008/03/26 | 51,400 | 52,500 | 51,200 | 51,900 | 1,820 |
| 2008/03/25 | 55,000 | 55,100 | 53,300 | 53,900 | 3,434 |
| 2008/03/24 | 54,600 | 55,300 | 54,100 | 54,600 | 1,506 |
| 2008/03/21 | 54,200 | 54,600 | 53,600 | 54,100 | 938 |
| 2008/03/19 | 53,700 | 54,000 | 52,900 | 53,700 | 809 |
| 2008/03/18 | 52,200 | 53,100 | 51,200 | 52,200 | 869 |
| 2008/03/17 | 55,100 | 55,200 | 50,900 | 52,000 | 1,250 |
| 2008/03/14 | 57,000 | 57,200 | 55,600 | 55,700 | 553 |
| 2008/03/13 | 57,600 | 57,900 | 55,800 | 56,900 | 613 |
| 2008/03/12 | 58,700 | 58,800 | 56,900 | 57,100 | 1,054 |
| 2008/03/11 | 57,800 | 58,300 | 56,900 | 57,700 | 754 |
| 2008/03/10 | 59,700 | 60,000 | 57,500 | 58,000 | 962 |
| 2008/03/07 | 60,100 | 60,100 | 59,100 | 59,700 | 847 |
| 2008/03/06 | 61,300 | 61,800 | 60,400 | 61,000 | 743 |
| 2008/03/05 | 63,200 | 63,200 | 61,300 | 61,400 | 356 |
| 2008/03/04 | 64,200 | 64,500 | 61,100 | 61,700 | 852 |
| 2008/03/03 | 65,700 | 66,000 | 64,000 | 64,000 | 979 |
| 2008/02/29 | 65,700 | 65,700 | 64,300 | 65,000 | 352 |
| 2008/02/28 | 65,800 | 66,000 | 65,100 | 65,700 | 268 |
| 2008/02/27 | 65,500 | 66,000 | 65,500 | 65,500 | 151 |
| 2008/02/26 | 66,600 | 66,800 | 65,200 | 65,400 | 355 |
| 2008/02/25 | 67,700 | 67,700 | 65,500 | 65,900 | 352 |
| 2008/02/22 | 64,200 | 64,500 | 63,600 | 64,200 | 207 |
| 2008/02/21 | 64,000 | 64,500 | 64,000 | 64,000 | 190 |
| 2008/02/20 | 64,400 | 64,700 | 63,500 | 63,800 | 370 |
| 2008/02/19 | 64,500 | 64,500 | 64,000 | 64,000 | 234 |
| 2008/02/18 | 62,900 | 64,700 | 62,600 | 63,500 | 613 |
| 2008/02/15 | 62,900 | 63,000 | 61,900 | 62,400 | 497 |
| 2008/02/14 | 62,300 | 63,800 | 62,100 | 63,400 | 222 |
| 2008/02/13 | 62,800 | 62,800 | 61,500 | 61,800 | 307 |
| 2008/02/12 | 64,100 | 64,300 | 62,800 | 63,000 | 326 |
| 2008/02/08 | 64,700 | 65,200 | 64,200 | 64,200 | 165 |
| 2008/02/07 | 65,700 | 66,200 | 64,100 | 64,700 | 208 |
| 2008/02/06 | 67,000 | 67,000 | 65,000 | 65,300 | 450 |
| 2008/02/05 | 65,700 | 67,500 | 65,500 | 67,500 | 380 |
| 2008/02/04 | 64,600 | 65,700 | 64,500 | 65,700 | 282 |
| 2008/02/01 | 64,100 | 64,800 | 63,900 | 64,400 | 351 |
| 2008/01/31 | 63,800 | 64,400 | 63,200 | 64,400 | 190 |
| 2008/01/30 | 64,000 | 64,600 | 63,800 | 64,300 | 381 |
| 2008/01/29 | 63,000 | 63,700 | 62,800 | 63,000 | 232 |
| 2008/01/28 | 62,500 | 64,000 | 61,500 | 63,000 | 567 |
| 2008/01/25 | 61,300 | 62,300 | 61,100 | 62,000 | 284 |
| 2008/01/24 | 59,100 | 61,000 | 59,100 | 60,300 | 342 |
| 2008/01/23 | 58,600 | 60,000 | 57,500 | 58,600 | 493 |
| 2008/01/22 | 59,500 | 59,900 | 57,500 | 58,200 | 579 |
| 2008/01/21 | 61,900 | 62,300 | 60,100 | 61,000 | 366 |
| 2008/01/18 | 59,000 | 62,500 | 58,800 | 62,400 | 555 |
| 2008/01/17 | 58,200 | 59,600 | 57,800 | 59,500 | 813 |
| 2008/01/16 | 57,800 | 58,800 | 57,800 | 57,800 | 1,718 |
| 2008/01/15 | 67,500 | 67,500 | 62,800 | 62,800 | 1,111 |
| 2008/01/11 | 68,300 | 68,700 | 67,500 | 67,800 | 434 |
| 2008/01/10 | 69,400 | 69,400 | 68,200 | 68,300 | 274 |
| 2008/01/09 | 68,200 | 69,400 | 67,700 | 69,400 | 258 |
| 2008/01/08 | 69,000 | 69,000 | 68,000 | 68,200 | 605 |
| 2008/01/07 | 69,300 | 69,500 | 68,800 | 69,000 | 251 |
| 2008/01/04 | 69,900 | 69,900 | 69,000 | 69,500 | 235 |