シダー(2435)の株価時系列情報
シダー(2435)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 |
---|---|---|---|---|---|
2005/12/30 | 767 | 769 | 765 | 766 | 1,200 |
2005/12/29 | 764 | 765 | 759 | 765 | 12,000 |
2005/12/28 | 745 | 765 | 745 | 764 | 2,600 |
2005/12/27 | 755 | 758 | 741 | 741 | 15,000 |
2005/12/26 | 752 | 756 | 750 | 755 | 5,300 |
2005/12/22 | 760 | 760 | 751 | 752 | 4,700 |
2005/12/21 | 756 | 757 | 750 | 757 | 8,500 |
2005/12/20 | 759 | 759 | 751 | 751 | 22,500 |
2005/12/19 | 760 | 760 | 756 | 759 | 10,600 |
2005/12/16 | 763 | 763 | 759 | 763 | 9,000 |
2005/12/15 | 765 | 765 | 758 | 762 | 7,200 |
2005/12/14 | 761 | 761 | 758 | 760 | 9,900 |
2005/12/13 | 763 | 763 | 760 | 760 | 7,900 |
2005/12/12 | 770 | 770 | 763 | 765 | 5,500 |
2005/12/09 | 768 | 769 | 763 | 768 | 3,200 |
2005/12/08 | 770 | 770 | 765 | 765 | 2,100 |
2005/12/07 | 772 | 775 | 765 | 769 | 6,400 |
2005/12/06 | 774 | 774 | 769 | 770 | 48,800 |
2005/12/05 | 769 | 780 | 767 | 775 | 43,800 |
2005/12/02 | 769 | 770 | 759 | 770 | 27,700 |
2005/12/01 | 770 | 770 | 760 | 770 | 12,400 |
2005/11/30 | 772 | 776 | 770 | 773 | 4,100 |
2005/11/29 | 777 | 783 | 770 | 777 | 7,600 |
2005/11/28 | 777 | 778 | 765 | 777 | 19,500 |
2005/11/25 | 778 | 778 | 770 | 777 | 6,900 |
2005/11/24 | 778 | 779 | 762 | 779 | 24,500 |
2005/11/22 | 780 | 780 | 770 | 779 | 5,000 |
2005/11/21 | 782 | 782 | 775 | 778 | 9,600 |
2005/11/18 | 785 | 787 | 783 | 783 | 2,400 |
2005/11/17 | 783 | 787 | 780 | 787 | 5,100 |
2005/11/16 | 785 | 785 | 783 | 785 | 2,300 |
2005/11/15 | 786 | 786 | 782 | 783 | 1,800 |
2005/11/14 | 788 | 788 | 777 | 780 | 7,400 |
2005/11/11 | 787 | 788 | 779 | 783 | 6,500 |
2005/11/10 | 775 | 785 | 774 | 782 | 4,300 |
2005/11/09 | 773 | 773 | 771 | 773 | 2,200 |
2005/11/08 | 768 | 771 | 768 | 769 | 6,600 |
2005/11/07 | 760 | 765 | 758 | 765 | 5,700 |
2005/11/04 | 760 | 764 | 757 | 764 | 2,600 |
2005/11/02 | 760 | 761 | 756 | 757 | 4,000 |
2005/11/01 | 755 | 759 | 755 | 755 | 4,300 |
2005/10/31 | 756 | 756 | 752 | 755 | 4,900 |
2005/10/28 | 760 | 760 | 755 | 756 | 2,800 |
2005/10/27 | 760 | 762 | 752 | 760 | 4,700 |
2005/10/26 | 758 | 758 | 754 | 758 | 3,200 |
2005/10/25 | 758 | 758 | 753 | 758 | 6,700 |
2005/10/24 | 755 | 760 | 751 | 757 | 3,100 |
2005/10/21 | 750 | 755 | 744 | 755 | 2,900 |
2005/10/20 | 755 | 755 | 740 | 754 | 6,000 |
2005/10/19 | 756 | 756 | 750 | 755 | 8,600 |
2005/10/18 | 767 | 770 | 760 | 766 | 2,500 |
2005/10/17 | 773 | 773 | 770 | 770 | 2,400 |
2005/10/14 | 766 | 774 | 766 | 774 | 2,100 |
2005/10/13 | 768 | 774 | 766 | 770 | 4,100 |
2005/10/12 | 776 | 776 | 771 | 775 | 10,400 |
2005/10/11 | 776 | 780 | 773 | 775 | 5,600 |
2005/10/07 | 768 | 775 | 763 | 775 | 5,600 |
2005/10/06 | 765 | 768 | 764 | 768 | 4,400 |
2005/10/05 | 762 | 765 | 762 | 765 | 5,500 |
2005/10/04 | 765 | 769 | 764 | 764 | 4,100 |
2005/10/03 | 766 | 769 | 764 | 765 | 11,300 |
2005/09/30 | 766 | 770 | 763 | 764 | 10,100 |
2005/09/29 | 771 | 771 | 764 | 770 | 3,300 |
2005/09/28 | 771 | 773 | 763 | 765 | 7,100 |
2005/09/27 | 782 | 782 | 775 | 775 | 6,900 |
2005/09/26 | 785 | 785 | 782 | 782 | 3,200 |
2005/09/22 | 784 | 786 | 776 | 785 | 10,100 |
2005/09/21 | 785 | 785 | 777 | 777 | 5,500 |
2005/09/20 | 770 | 785 | 768 | 785 | 11,700 |
2005/09/16 | 770 | 777 | 766 | 768 | 8,900 |
2005/09/15 | 770 | 771 | 770 | 770 | 1,500 |
2005/09/14 | 764 | 770 | 762 | 770 | 3,700 |
2005/09/13 | 762 | 771 | 761 | 770 | 5,800 |
2005/09/12 | 771 | 771 | 751 | 770 | 8,600 |
2005/09/09 | 766 | 772 | 761 | 772 | 3,200 |
2005/09/08 | 769 | 770 | 766 | 766 | 3,700 |
2005/09/07 | 771 | 778 | 766 | 766 | 5,000 |
2005/09/06 | 775 | 779 | 770 | 779 | 5,500 |
2005/09/05 | 773 | 778 | 773 | 775 | 600 |
2005/09/02 | 772 | 781 | 770 | 781 | 4,800 |
2005/09/01 | 782 | 782 | 772 | 772 | 3,000 |
2005/08/31 | 779 | 779 | 771 | 779 | 3,400 |
2005/08/30 | 767 | 779 | 767 | 779 | 2,400 |
2005/08/29 | 773 | 774 | 768 | 769 | 3,500 |
2005/08/26 | 765 | 773 | 764 | 773 | 3,300 |
2005/08/25 | 773 | 773 | 765 | 773 | 5,400 |
2005/08/24 | 779 | 779 | 770 | 773 | 2,900 |
2005/08/23 | 771 | 779 | 770 | 779 | 1,600 |
2005/08/22 | 777 | 777 | 760 | 777 | 7,500 |
2005/08/19 | 777 | 779 | 774 | 779 | 4,000 |
2005/08/18 | 777 | 780 | 775 | 775 | 1,900 |
2005/08/17 | 773 | 777 | 773 | 776 | 900 |
2005/08/16 | 768 | 783 | 768 | 783 | 3,300 |
2005/08/15 | 784 | 784 | 775 | 775 | 1,200 |
2005/08/12 | 780 | 788 | 766 | 766 | 21,300 |
2005/08/11 | 790 | 795 | 780 | 789 | 7,900 |
2005/08/10 | 784 | 785 | 779 | 780 | 10,800 |
2005/08/09 | 780 | 783 | 779 | 783 | 11,400 |
2005/08/08 | 782 | 782 | 780 | 782 | 8,700 |
2005/08/05 | 790 | 796 | 780 | 782 | 9,200 |
2005/08/04 | 782 | 798 | 781 | 790 | 4,000 |
2005/08/03 | 800 | 800 | 783 | 799 | 4,200 |
2005/08/02 | 806 | 806 | 784 | 784 | 15,600 |
2005/08/01 | 800 | 808 | 790 | 805 | 16,600 |
2005/07/29 | 783 | 785 | 779 | 780 | 8,500 |
2005/07/28 | 793 | 793 | 783 | 783 | 1,100 |
2005/07/27 | 782 | 782 | 782 | 782 | 100 |
2005/07/26 | 790 | 790 | 780 | 781 | 5,500 |
2005/07/25 | 800 | 800 | 780 | 797 | 4,900 |
2005/07/22 | 800 | 804 | 784 | 800 | 1,600 |
2005/07/21 | 799 | 804 | 799 | 800 | 8,300 |
2005/07/20 | 795 | 800 | 780 | 800 | 18,900 |
2005/07/19 | 799 | 799 | 785 | 790 | 3,000 |
2005/07/15 | 789 | 789 | 779 | 789 | 1,500 |
2005/07/14 | 780 | 790 | 780 | 785 | 2,200 |
2005/07/13 | 780 | 780 | 780 | 780 | 1,800 |
2005/07/12 | 780 | 781 | 780 | 781 | 8,400 |
2005/07/11 | 782 | 782 | 775 | 780 | 5,200 |
2005/07/08 | 780 | 780 | 780 | 780 | 1,800 |
2005/07/07 | 780 | 780 | 777 | 777 | 5,900 |
2005/07/06 | 788 | 790 | 784 | 785 | 2,000 |
2005/07/05 | 784 | 790 | 783 | 789 | 2,300 |
2005/07/04 | 797 | 797 | 780 | 794 | 6,400 |
2005/07/01 | 790 | 793 | 789 | 792 | 1,800 |
2005/06/30 | 785 | 785 | 780 | 785 | 1,900 |
2005/06/29 | 790 | 790 | 785 | 785 | 6,500 |
2005/06/28 | 790 | 793 | 790 | 790 | 2,500 |
2005/06/27 | 796 | 796 | 790 | 790 | 5,200 |
2005/06/24 | 795 | 795 | 795 | 795 | 400 |
2005/06/23 | 800 | 800 | 790 | 795 | 2,200 |
2005/06/22 | 802 | 805 | 787 | 800 | 5,700 |
2005/06/21 | 800 | 805 | 795 | 800 | 11,600 |
2005/06/20 | 795 | 800 | 795 | 795 | 2,600 |
2005/06/17 | 795 | 795 | 785 | 795 | 9,700 |
2005/06/16 | 805 | 818 | 786 | 800 | 8,200 |
2005/06/15 | 807 | 807 | 798 | 805 | 6,200 |
2005/06/14 | 811 | 811 | 790 | 805 | 12,500 |
2005/06/13 | 791 | 811 | 791 | 811 | 16,900 |
2005/06/10 | 790 | 793 | 790 | 791 | 2,700 |
2005/06/09 | 794 | 800 | 792 | 800 | 13,500 |
2005/06/08 | 751 | 798 | 751 | 798 | 14,700 |
2005/06/07 | 730 | 750 | 730 | 750 | 3,800 |
2005/06/06 | 762 | 775 | 715 | 730 | 7,700 |
2005/06/03 | 757 | 759 | 757 | 757 | 2,600 |
2005/06/02 | 769 | 770 | 760 | 762 | 3,800 |
2005/06/01 | 775 | 779 | 756 | 769 | 1,600 |
2005/05/31 | 751 | 775 | 750 | 775 | 4,600 |
2005/05/30 | 751 | 751 | 749 | 750 | 4,200 |
2005/05/27 | 750 | 758 | 750 | 750 | 3,200 |
2005/05/26 | 759 | 759 | 746 | 746 | 2,600 |
2005/05/25 | 764 | 764 | 749 | 760 | 7,900 |
2005/05/24 | 770 | 775 | 760 | 765 | 3,300 |
2005/05/23 | 785 | 795 | 751 | 765 | 10,900 |
2005/05/20 | 800 | 805 | 768 | 785 | 5,700 |
2005/05/19 | 776 | 800 | 775 | 800 | 7,300 |
2005/05/18 | 789 | 789 | 771 | 772 | 6,900 |
2005/05/17 | 812 | 817 | 782 | 790 | 20,900 |
2005/05/16 | 792 | 820 | 792 | 810 | 25,600 |
2005/05/13 | 803 | 803 | 766 | 779 | 12,700 |
2005/05/12 | 805 | 805 | 800 | 800 | 5,500 |
2005/05/11 | 802 | 805 | 795 | 805 | 8,700 |
2005/05/10 | 835 | 835 | 795 | 820 | 21,700 |
2005/05/09 | 851 | 852 | 830 | 843 | 40,800 |
2005/05/06 | 801 | 844 | 799 | 844 | 39,400 |
2005/05/02 | 792 | 795 | 779 | 791 | 9,500 |
2005/04/28 | 790 | 792 | 755 | 792 | 20,500 |
2005/04/27 | 770 | 810 | 765 | 795 | 32,500 |
2005/04/26 | 772 | 780 | 747 | 770 | 21,300 |
2005/04/25 | 781 | 795 | 772 | 772 | 9,300 |
2005/04/22 | 780 | 789 | 760 | 785 | 13,100 |
2005/04/21 | 763 | 763 | 758 | 758 | 4,600 |
2005/04/20 | 764 | 777 | 761 | 761 | 5,400 |
2005/04/19 | 755 | 778 | 755 | 756 | 10,800 |
2005/04/18 | 769 | 770 | 755 | 762 | 14,400 |
2005/04/15 | 780 | 780 | 765 | 770 | 10,600 |
2005/04/14 | 800 | 800 | 755 | 755 | 15,200 |
2005/04/13 | 805 | 806 | 797 | 800 | 20,700 |
2005/04/12 | 801 | 811 | 800 | 801 | 16,100 |
2005/04/11 | 819 | 820 | 812 | 814 | 7,600 |
2005/04/08 | 819 | 820 | 811 | 816 | 10,700 |
2005/04/07 | 820 | 820 | 807 | 819 | 13,200 |
2005/04/06 | 849 | 849 | 805 | 820 | 19,700 |
2005/04/05 | 818 | 860 | 800 | 845 | 58,400 |
2005/04/04 | 832 | 835 | 805 | 818 | 15,100 |
2005/04/01 | 835 | 850 | 811 | 835 | 7,900 |
2005/03/31 | 855 | 855 | 830 | 835 | 11,600 |
2005/03/30 | 870 | 870 | 851 | 852 | 7,700 |
2005/03/29 | 872 | 888 | 851 | 851 | 20,400 |
2005/03/28 | 884 | 898 | 875 | 875 | 12,900 |
2005/03/25 | 900 | 900 | 881 | 882 | 12,900 |
2005/03/24 | 886 | 912 | 886 | 900 | 37,900 |
2005/03/23 | 912 | 930 | 870 | 886 | 74,400 |
2005/03/22 | 960 | 970 | 932 | 942 | 89,800 |
2005/03/18 | 995 | 1,000 | 960 | 970 | 140,300 |
2005/03/17 | 1,000 | 1,100 | 932 | 1,022 | 1,296,400 |