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 |
---|---|---|---|---|---|
2006/12/29 | 223 | 223 | 212 | 215 | 3,200 |
2006/12/28 | 211 | 235 | 211 | 216 | 11,500 |
2006/12/27 | 238 | 238 | 220 | 220 | 6,500 |
2006/12/26 | 227 | 230 | 210 | 210 | 6,200 |
2006/12/25 | 231 | 231 | 225 | 227 | 4,900 |
2006/12/22 | 234 | 240 | 230 | 238 | 3,800 |
2006/12/21 | 242 | 244 | 236 | 236 | 10,800 |
2006/12/20 | 241 | 245 | 241 | 241 | 2,300 |
2006/12/19 | 253 | 253 | 246 | 249 | 2,900 |
2006/12/18 | 254 | 255 | 252 | 253 | 5,600 |
2006/12/15 | 260 | 260 | 252 | 252 | 6,400 |
2006/12/14 | 230 | 251 | 230 | 251 | 6,400 |
2006/12/13 | 255 | 255 | 242 | 242 | 7,900 |
2006/12/12 | 260 | 262 | 257 | 257 | 1,600 |
2006/12/11 | 261 | 263 | 257 | 260 | 2,200 |
2006/12/08 | 266 | 266 | 264 | 264 | 300 |
2006/12/07 | 270 | 270 | 260 | 263 | 7,500 |
2006/12/06 | 257 | 269 | 257 | 262 | 700 |
2006/12/05 | 260 | 264 | 259 | 259 | 700 |
2006/12/04 | 259 | 267 | 258 | 265 | 3,100 |
2006/12/01 | 265 | 266 | 260 | 261 | 9,300 |
2006/11/30 | 258 | 267 | 256 | 267 | 6,200 |
2006/11/29 | 290 | 290 | 266 | 268 | 3,600 |
2006/11/28 | 266 | 290 | 266 | 268 | 8,000 |
2006/11/27 | 278 | 278 | 256 | 266 | 5,400 |
2006/11/24 | 261 | 279 | 259 | 279 | 5,900 |
2006/11/22 | 298 | 299 | 257 | 265 | 24,000 |
2006/11/21 | 250 | 250 | 217 | 223 | 11,100 |
2006/11/20 | 290 | 290 | 251 | 280 | 7,200 |
2006/11/17 | 295 | 296 | 290 | 290 | 3,200 |
2006/11/16 | 299 | 300 | 295 | 297 | 2,600 |
2006/11/15 | 295 | 295 | 278 | 294 | 10,500 |
2006/11/14 | 331 | 331 | 300 | 300 | 24,700 |
2006/11/13 | 295 | 295 | 238 | 251 | 6,000 |
2006/11/10 | 288 | 298 | 288 | 296 | 700 |
2006/11/09 | 296 | 299 | 289 | 299 | 2,400 |
2006/11/08 | 299 | 303 | 297 | 297 | 6,100 |
2006/11/07 | 300 | 303 | 299 | 299 | 2,400 |
2006/11/06 | 317 | 317 | 300 | 312 | 4,700 |
2006/11/02 | 321 | 321 | 315 | 318 | 4,200 |
2006/11/01 | 320 | 327 | 311 | 317 | 6,200 |
2006/10/31 | 325 | 325 | 315 | 315 | 5,300 |
2006/10/30 | 316 | 325 | 309 | 325 | 20,300 |
2006/10/27 | 353 | 358 | 351 | 351 | 3,000 |
2006/10/26 | 353 | 356 | 352 | 353 | 1,000 |
2006/10/25 | 357 | 357 | 354 | 354 | 700 |
2006/10/24 | 356 | 358 | 354 | 357 | 2,800 |
2006/10/23 | 355 | 357 | 355 | 357 | 500 |
2006/10/20 | 360 | 360 | 355 | 355 | 700 |
2006/10/19 | 353 | 360 | 353 | 360 | 700 |
2006/10/18 | 352 | 360 | 352 | 352 | 1,200 |
2006/10/17 | 370 | 375 | 349 | 349 | 2,900 |
2006/10/16 | 384 | 384 | 356 | 370 | 3,200 |
2006/10/13 | 351 | 369 | 351 | 369 | 1,200 |
2006/10/12 | 371 | 375 | 366 | 366 | 1,500 |
2006/10/11 | 380 | 381 | 380 | 381 | 300 |
2006/10/10 | 388 | 388 | 388 | 388 | 1,100 |
2006/10/06 | 390 | 390 | 388 | 388 | 700 |
2006/10/05 | 391 | 392 | 390 | 392 | 5,000 |
2006/10/04 | 390 | 391 | 390 | 390 | 8,900 |
2006/10/03 | 393 | 398 | 391 | 391 | 2,700 |
2006/10/02 | 400 | 401 | 397 | 400 | 1,200 |
2006/09/29 | 399 | 406 | 395 | 406 | 1,900 |
2006/09/28 | 416 | 416 | 416 | 416 | 300 |
2006/09/27 | 415 | 421 | 415 | 415 | 4,400 |
2006/09/26 | 400 | 420 | 400 | 415 | 5,000 |
2006/09/25 | 421 | 424 | 420 | 420 | 1,600 |
2006/09/22 | 421 | 421 | 416 | 416 | 1,900 |
2006/09/21 | 421 | 426 | 416 | 416 | 800 |
2006/09/20 | 430 | 430 | 422 | 422 | 1,200 |
2006/09/19 | 430 | 430 | 430 | 430 | 900 |
2006/09/15 | 452 | 452 | 431 | 431 | 2,600 |
2006/09/14 | 444 | 447 | 444 | 446 | 1,400 |
2006/09/13 | 444 | 447 | 444 | 447 | 200 |
2006/09/12 | 444 | 450 | 444 | 450 | 800 |
2006/09/11 | 450 | 450 | 445 | 450 | 5,200 |
2006/09/08 | 450 | 450 | 450 | 450 | 2,000 |
2006/09/07 | 451 | 451 | 450 | 450 | 1,500 |
2006/09/06 | 451 | 457 | 451 | 451 | 2,900 |
2006/09/05 | 451 | 456 | 450 | 451 | 1,800 |
2006/09/04 | 450 | 451 | 450 | 451 | 1,200 |
2006/09/01 | 452 | 466 | 452 | 452 | 3,800 |
2006/08/31 | 450 | 452 | 450 | 451 | 3,300 |
2006/08/30 | 452 | 452 | 451 | 451 | 1,400 |
2006/08/29 | 468 | 468 | 452 | 452 | 3,900 |
2006/08/28 | 452 | 452 | 452 | 452 | 1,200 |
2006/08/25 | 454 | 459 | 451 | 452 | 3,100 |
2006/08/24 | 453 | 469 | 453 | 454 | 4,100 |
2006/08/23 | 454 | 454 | 452 | 452 | 900 |
2006/08/22 | 454 | 454 | 450 | 450 | 3,200 |
2006/08/21 | 450 | 454 | 450 | 454 | 2,600 |
2006/08/18 | 454 | 455 | 452 | 455 | 1,100 |
2006/08/17 | 452 | 455 | 450 | 454 | 4,400 |
2006/08/16 | 455 | 455 | 455 | 455 | 800 |
2006/08/15 | 470 | 471 | 454 | 454 | 4,000 |
2006/08/14 | 450 | 450 | 450 | 450 | 2,000 |
2006/08/11 | 451 | 460 | 450 | 460 | 3,000 |
2006/08/10 | 450 | 450 | 450 | 450 | 800 |
2006/08/09 | 453 | 453 | 452 | 452 | 500 |
2006/08/08 | 458 | 458 | 458 | 458 | 200 |
2006/08/07 | 460 | 460 | 458 | 458 | 800 |
2006/08/04 | 460 | 461 | 460 | 460 | 2,700 |
2006/08/03 | 460 | 461 | 460 | 461 | 2,600 |
2006/08/02 | 460 | 460 | 460 | 460 | 300 |
2006/08/01 | 461 | 461 | 461 | 461 | 1,700 |
2006/07/31 | 460 | 460 | 460 | 460 | 600 |
2006/07/28 | 461 | 461 | 461 | 461 | 200 |
2006/07/27 | 471 | 471 | 470 | 470 | 3,300 |
2006/07/26 | 465 | 471 | 462 | 471 | 900 |
2006/07/25 | 473 | 473 | 473 | 473 | 2,100 |
2006/07/24 | 473 | 479 | 473 | 473 | 3,400 |
2006/07/21 | 460 | 483 | 460 | 473 | 2,200 |
2006/07/20 | 460 | 480 | 460 | 460 | 2,900 |
2006/07/19 | 459 | 462 | 458 | 458 | 3,100 |
2006/07/18 | 462 | 462 | 460 | 460 | 4,000 |
2006/07/14 | 457 | 470 | 457 | 462 | 7,400 |
2006/07/13 | 460 | 461 | 460 | 460 | 3,300 |
2006/07/12 | 460 | 461 | 460 | 461 | 3,100 |
2006/07/11 | 461 | 461 | 461 | 461 | 100 |
2006/07/10 | 461 | 461 | 456 | 461 | 4,800 |
2006/07/07 | 461 | 461 | 461 | 461 | 3,500 |
2006/07/06 | 461 | 463 | 457 | 460 | 7,800 |
2006/07/05 | 460 | 463 | 460 | 461 | 3,400 |
2006/07/04 | 460 | 469 | 460 | 460 | 7,100 |
2006/07/03 | 461 | 461 | 460 | 460 | 8,700 |
2006/06/30 | 460 | 462 | 460 | 460 | 3,600 |
2006/06/29 | 460 | 461 | 460 | 460 | 3,700 |
2006/06/28 | 460 | 462 | 460 | 460 | 6,700 |
2006/06/27 | 460 | 461 | 460 | 460 | 3,600 |
2006/06/26 | 462 | 462 | 460 | 460 | 700 |
2006/06/23 | 461 | 464 | 461 | 464 | 3,300 |
2006/06/22 | 465 | 465 | 464 | 465 | 800 |
2006/06/21 | 465 | 465 | 465 | 465 | 1,200 |
2006/06/20 | 465 | 465 | 465 | 465 | 300 |
2006/06/19 | 464 | 469 | 463 | 469 | 1,800 |
2006/06/16 | 461 | 470 | 461 | 465 | 4,600 |
2006/06/15 | 483 | 483 | 470 | 470 | 2,600 |
2006/06/14 | 460 | 470 | 460 | 460 | 3,400 |
2006/06/13 | 470 | 470 | 460 | 460 | 700 |
2006/06/12 | 460 | 470 | 456 | 470 | 4,500 |
2006/06/09 | 460 | 460 | 460 | 460 | 1,100 |
2006/06/08 | 460 | 462 | 459 | 462 | 7,300 |
2006/06/07 | 460 | 462 | 460 | 460 | 1,000 |
2006/06/06 | 460 | 462 | 457 | 462 | 900 |
2006/06/05 | 461 | 463 | 455 | 463 | 6,900 |
2006/06/02 | 465 | 465 | 460 | 460 | 5,300 |
2006/06/01 | 473 | 473 | 468 | 468 | 7,400 |
2006/05/31 | 470 | 473 | 470 | 472 | 4,200 |
2006/05/30 | 473 | 473 | 470 | 470 | 2,900 |
2006/05/29 | 480 | 480 | 478 | 478 | 5,500 |
2006/05/26 | 480 | 483 | 480 | 480 | 1,600 |
2006/05/25 | 488 | 488 | 485 | 488 | 4,700 |
2006/05/24 | 479 | 490 | 479 | 488 | 2,600 |
2006/05/23 | 500 | 500 | 478 | 478 | 10,100 |
2006/05/22 | 475 | 510 | 474 | 495 | 7,000 |
2006/05/19 | 480 | 500 | 470 | 477 | 21,600 |
2006/05/18 | 485 | 490 | 481 | 481 | 2,900 |
2006/05/17 | 490 | 490 | 485 | 489 | 15,400 |
2006/05/16 | 510 | 512 | 497 | 499 | 20,800 |
2006/05/15 | 515 | 520 | 497 | 500 | 30,000 |
2006/05/12 | 543 | 548 | 526 | 539 | 5,600 |
2006/05/11 | 550 | 551 | 542 | 548 | 8,100 |
2006/05/10 | 560 | 565 | 550 | 551 | 8,700 |
2006/05/09 | 564 | 572 | 561 | 570 | 10,700 |
2006/05/08 | 603 | 603 | 583 | 584 | 10,000 |
2006/05/02 | 611 | 612 | 603 | 606 | 10,400 |
2006/05/01 | 630 | 630 | 604 | 612 | 4,600 |
2006/04/28 | 624 | 630 | 620 | 630 | 8,300 |
2006/04/27 | 637 | 638 | 630 | 634 | 5,500 |
2006/04/26 | 640 | 640 | 633 | 637 | 1,900 |
2006/04/25 | 640 | 640 | 630 | 638 | 6,200 |
2006/04/24 | 651 | 660 | 641 | 641 | 7,200 |
2006/04/21 | 651 | 666 | 651 | 652 | 4,100 |
2006/04/20 | 667 | 667 | 660 | 660 | 21,100 |
2006/04/19 | 673 | 673 | 666 | 666 | 2,600 |
2006/04/18 | 675 | 682 | 667 | 674 | 1,500 |
2006/04/17 | 687 | 687 | 670 | 678 | 2,600 |
2006/04/14 | 668 | 670 | 667 | 668 | 3,200 |
2006/04/13 | 673 | 673 | 666 | 672 | 12,000 |
2006/04/12 | 672 | 675 | 672 | 673 | 1,400 |
2006/04/11 | 672 | 679 | 672 | 675 | 2,200 |
2006/04/10 | 692 | 692 | 675 | 675 | 3,200 |
2006/04/07 | 695 | 699 | 692 | 692 | 600 |
2006/04/06 | 710 | 719 | 689 | 700 | 4,300 |
2006/04/05 | 693 | 730 | 692 | 719 | 5,600 |
2006/04/04 | 692 | 694 | 691 | 691 | 1,100 |
2006/04/03 | 700 | 700 | 685 | 687 | 5,700 |
2006/03/31 | 675 | 690 | 674 | 686 | 3,600 |
2006/03/30 | 677 | 677 | 670 | 675 | 1,900 |
2006/03/29 | 675 | 677 | 672 | 677 | 4,300 |
2006/03/28 | 664 | 675 | 663 | 675 | 4,600 |
2006/03/27 | 665 | 666 | 664 | 664 | 1,000 |
2006/03/24 | 662 | 665 | 661 | 661 | 14,300 |
2006/03/23 | 663 | 665 | 661 | 661 | 6,700 |
2006/03/22 | 669 | 670 | 665 | 665 | 5,100 |
2006/03/20 | 670 | 670 | 661 | 668 | 5,700 |
2006/03/17 | 670 | 670 | 661 | 669 | 7,800 |
2006/03/16 | 700 | 707 | 660 | 675 | 16,400 |
2006/03/15 | 704 | 704 | 696 | 699 | 5,100 |
2006/03/14 | 697 | 699 | 697 | 697 | 1,600 |
2006/03/13 | 698 | 700 | 696 | 698 | 12,600 |
2006/03/10 | 700 | 700 | 696 | 696 | 3,300 |
2006/03/09 | 700 | 701 | 699 | 700 | 2,000 |
2006/03/08 | 701 | 701 | 698 | 700 | 6,400 |
2006/03/07 | 701 | 702 | 701 | 701 | 2,500 |
2006/03/06 | 702 | 713 | 698 | 703 | 2,800 |
2006/03/03 | 703 | 704 | 702 | 704 | 2,400 |
2006/03/02 | 705 | 706 | 703 | 704 | 4,600 |
2006/03/01 | 707 | 707 | 705 | 705 | 2,100 |
2006/02/28 | 709 | 709 | 706 | 706 | 3,400 |
2006/02/27 | 710 | 711 | 706 | 709 | 5,800 |
2006/02/24 | 722 | 728 | 698 | 700 | 17,600 |
2006/02/23 | 710 | 729 | 710 | 712 | 13,200 |
2006/02/22 | 702 | 710 | 702 | 710 | 5,100 |
2006/02/21 | 720 | 720 | 710 | 716 | 17,500 |
2006/02/20 | 740 | 745 | 720 | 720 | 54,900 |
2006/02/17 | 740 | 755 | 740 | 755 | 14,600 |
2006/02/16 | 761 | 761 | 755 | 761 | 8,800 |
2006/02/15 | 773 | 773 | 750 | 761 | 6,100 |
2006/02/14 | 750 | 764 | 740 | 763 | 22,500 |
2006/02/13 | 776 | 781 | 751 | 753 | 7,100 |
2006/02/10 | 784 | 785 | 750 | 777 | 18,000 |
2006/02/09 | 780 | 785 | 780 | 781 | 4,500 |
2006/02/08 | 791 | 791 | 780 | 790 | 15,300 |
2006/02/07 | 789 | 790 | 788 | 790 | 3,800 |
2006/02/06 | 800 | 803 | 795 | 799 | 13,100 |
2006/02/03 | 795 | 795 | 790 | 790 | 1,700 |
2006/02/02 | 795 | 795 | 784 | 795 | 7,600 |
2006/02/01 | 792 | 795 | 792 | 795 | 3,700 |
2006/01/31 | 802 | 803 | 791 | 802 | 3,900 |
2006/01/30 | 811 | 811 | 800 | 800 | 8,300 |
2006/01/27 | 810 | 810 | 790 | 810 | 12,500 |
2006/01/26 | 810 | 810 | 800 | 805 | 2,100 |
2006/01/25 | 817 | 817 | 780 | 807 | 6,000 |
2006/01/24 | 782 | 830 | 771 | 815 | 6,700 |
2006/01/23 | 788 | 792 | 782 | 782 | 15,800 |
2006/01/20 | 829 | 829 | 792 | 804 | 4,800 |
2006/01/19 | 773 | 830 | 773 | 820 | 8,900 |
2006/01/18 | 828 | 828 | 771 | 772 | 27,100 |
2006/01/17 | 858 | 860 | 840 | 840 | 25,700 |
2006/01/16 | 833 | 880 | 828 | 868 | 45,800 |
2006/01/13 | 821 | 838 | 818 | 831 | 21,100 |
2006/01/12 | 820 | 820 | 810 | 820 | 10,800 |
2006/01/11 | 813 | 820 | 805 | 820 | 14,100 |
2006/01/10 | 830 | 830 | 810 | 815 | 26,100 |
2006/01/06 | 781 | 840 | 779 | 830 | 41,700 |
2006/01/05 | 771 | 781 | 770 | 780 | 12,700 |
2006/01/04 | 767 | 770 | 767 | 770 | 2,400 |