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 |
---|---|---|---|---|---|
2007/12/28 | 247 | 252 | 247 | 247 | 8,100 |
2007/12/27 | 250 | 250 | 246 | 246 | 200 |
2007/12/26 | 245 | 245 | 245 | 245 | 200 |
2007/12/25 | 259 | 259 | 240 | 253 | 2,200 |
2007/12/21 | 250 | 257 | 250 | 257 | 400 |
2007/12/20 | 260 | 261 | 258 | 258 | 1,600 |
2007/12/19 | 260 | 261 | 260 | 260 | 1,400 |
2007/12/18 | 261 | 262 | 261 | 262 | 700 |
2007/12/17 | 280 | 282 | 264 | 268 | 6,800 |
2007/12/14 | 264 | 268 | 264 | 268 | 1,300 |
2007/12/13 | 262 | 262 | 261 | 261 | 3,400 |
2007/12/12 | 259 | 261 | 259 | 261 | 1,600 |
2007/12/11 | 258 | 258 | 258 | 258 | 300 |
2007/12/10 | 258 | 260 | 258 | 260 | 1,400 |
2007/12/07 | 261 | 261 | 260 | 261 | 1,700 |
2007/12/06 | 270 | 270 | 270 | 270 | 500 |
2007/12/03 | 285 | 285 | 265 | 271 | 2,100 |
2007/11/30 | 279 | 281 | 256 | 281 | 10,700 |
2007/11/29 | 280 | 280 | 280 | 280 | 200 |
2007/11/28 | 270 | 270 | 270 | 270 | 300 |
2007/11/27 | 270 | 279 | 270 | 270 | 2,200 |
2007/11/26 | 269 | 270 | 269 | 270 | 1,600 |
2007/11/22 | 256 | 269 | 256 | 256 | 1,900 |
2007/11/21 | 265 | 265 | 260 | 260 | 900 |
2007/11/20 | 266 | 276 | 265 | 265 | 3,200 |
2007/11/19 | 280 | 280 | 265 | 265 | 1,100 |
2007/11/16 | 280 | 284 | 275 | 275 | 3,500 |
2007/11/15 | 280 | 293 | 270 | 284 | 6,600 |
2007/11/13 | 255 | 260 | 255 | 255 | 800 |
2007/11/12 | 250 | 250 | 249 | 249 | 500 |
2007/11/07 | 261 | 261 | 261 | 261 | 800 |
2007/11/06 | 269 | 269 | 269 | 269 | 600 |
2007/11/05 | 269 | 269 | 260 | 260 | 400 |
2007/11/01 | 270 | 270 | 267 | 267 | 1,400 |
2007/10/30 | 270 | 270 | 245 | 245 | 3,800 |
2007/10/29 | 265 | 270 | 265 | 270 | 1,300 |
2007/10/26 | 264 | 264 | 264 | 264 | 500 |
2007/10/25 | 260 | 260 | 260 | 260 | 400 |
2007/10/22 | 260 | 264 | 256 | 260 | 1,400 |
2007/10/19 | 262 | 264 | 262 | 264 | 200 |
2007/10/18 | 261 | 270 | 261 | 270 | 300 |
2007/10/17 | 275 | 275 | 270 | 270 | 200 |
2007/10/16 | 260 | 275 | 260 | 270 | 2,700 |
2007/10/15 | 270 | 270 | 262 | 270 | 4,900 |
2007/10/12 | 250 | 260 | 244 | 260 | 3,600 |
2007/10/11 | 276 | 276 | 266 | 266 | 400 |
2007/10/10 | 276 | 276 | 276 | 276 | 100 |
2007/10/09 | 265 | 277 | 263 | 277 | 1,300 |
2007/10/05 | 266 | 270 | 266 | 270 | 1,600 |
2007/10/04 | 268 | 280 | 268 | 280 | 1,800 |
2007/10/03 | 261 | 265 | 260 | 260 | 400 |
2007/10/02 | 280 | 280 | 280 | 280 | 100 |
2007/10/01 | 284 | 284 | 283 | 283 | 2,000 |
2007/09/28 | 266 | 266 | 254 | 254 | 2,900 |
2007/09/27 | 252 | 270 | 252 | 264 | 700 |
2007/09/26 | 256 | 256 | 251 | 251 | 200 |
2007/09/25 | 253 | 256 | 245 | 256 | 1,700 |
2007/09/21 | 257 | 257 | 257 | 257 | 100 |
2007/09/20 | 270 | 270 | 264 | 264 | 1,100 |
2007/09/19 | 280 | 280 | 277 | 280 | 1,500 |
2007/09/18 | 288 | 288 | 258 | 273 | 8,700 |
2007/09/14 | 250 | 256 | 248 | 248 | 1,100 |
2007/09/13 | 241 | 260 | 241 | 255 | 2,100 |
2007/09/12 | 277 | 277 | 275 | 275 | 700 |
2007/09/10 | 272 | 272 | 270 | 270 | 300 |
2007/09/07 | 280 | 280 | 280 | 280 | 200 |
2007/09/06 | 275 | 275 | 274 | 274 | 4,000 |
2007/09/05 | 278 | 278 | 278 | 278 | 100 |
2007/09/04 | 280 | 280 | 280 | 280 | 500 |
2007/09/03 | 274 | 279 | 274 | 279 | 1,400 |
2007/08/31 | 280 | 280 | 270 | 275 | 3,600 |
2007/08/30 | 273 | 289 | 273 | 281 | 6,600 |
2007/08/29 | 271 | 280 | 271 | 275 | 2,200 |
2007/08/28 | 281 | 281 | 281 | 281 | 1,500 |
2007/08/27 | 290 | 290 | 281 | 281 | 1,300 |
2007/08/24 | 255 | 279 | 255 | 279 | 800 |
2007/08/23 | 263 | 263 | 252 | 253 | 1,800 |
2007/08/22 | 275 | 275 | 259 | 264 | 3,000 |
2007/08/21 | 279 | 279 | 278 | 278 | 1,500 |
2007/08/20 | 281 | 281 | 274 | 274 | 500 |
2007/08/17 | 279 | 280 | 279 | 280 | 1,100 |
2007/08/16 | 282 | 282 | 280 | 280 | 2,200 |
2007/08/15 | 290 | 290 | 280 | 285 | 5,600 |
2007/08/14 | 283 | 283 | 282 | 282 | 800 |
2007/08/13 | 283 | 288 | 283 | 288 | 500 |
2007/08/10 | 286 | 290 | 286 | 290 | 1,200 |
2007/08/09 | 290 | 290 | 288 | 288 | 400 |
2007/08/08 | 286 | 286 | 285 | 285 | 2,200 |
2007/08/07 | 283 | 283 | 282 | 282 | 2,400 |
2007/08/06 | 280 | 280 | 280 | 280 | 1,500 |
2007/08/03 | 281 | 283 | 281 | 283 | 700 |
2007/08/02 | 281 | 282 | 281 | 282 | 300 |
2007/08/01 | 289 | 289 | 281 | 281 | 6,000 |
2007/07/31 | 280 | 293 | 280 | 293 | 1,800 |
2007/07/30 | 278 | 285 | 278 | 285 | 1,600 |
2007/07/27 | 292 | 292 | 280 | 281 | 3,200 |
2007/07/26 | 290 | 292 | 286 | 292 | 11,100 |
2007/07/25 | 295 | 295 | 292 | 294 | 2,600 |
2007/07/24 | 292 | 295 | 292 | 293 | 5,200 |
2007/07/23 | 296 | 296 | 287 | 287 | 3,700 |
2007/07/20 | 296 | 300 | 296 | 300 | 5,700 |
2007/07/19 | 295 | 295 | 293 | 293 | 1,200 |
2007/07/18 | 300 | 300 | 295 | 295 | 7,500 |
2007/07/17 | 300 | 300 | 295 | 299 | 9,200 |
2007/07/13 | 293 | 294 | 287 | 287 | 7,200 |
2007/07/12 | 291 | 295 | 290 | 290 | 3,600 |
2007/07/11 | 289 | 292 | 287 | 287 | 1,800 |
2007/07/10 | 288 | 294 | 286 | 294 | 2,300 |
2007/07/09 | 289 | 324 | 280 | 288 | 68,900 |
2007/07/06 | 283 | 283 | 282 | 282 | 1,000 |
2007/07/05 | 285 | 285 | 281 | 281 | 2,400 |
2007/07/04 | 281 | 281 | 281 | 281 | 400 |
2007/07/03 | 280 | 285 | 280 | 280 | 1,600 |
2007/07/02 | 290 | 290 | 278 | 279 | 3,200 |
2007/06/29 | 280 | 285 | 280 | 285 | 1,600 |
2007/06/27 | 280 | 280 | 280 | 280 | 2,400 |
2007/06/26 | 280 | 280 | 280 | 280 | 1,100 |
2007/06/25 | 274 | 284 | 274 | 284 | 900 |
2007/06/22 | 280 | 280 | 279 | 279 | 600 |
2007/06/21 | 285 | 288 | 280 | 280 | 1,700 |
2007/06/20 | 286 | 286 | 284 | 285 | 900 |
2007/06/19 | 288 | 288 | 279 | 282 | 900 |
2007/06/18 | 291 | 291 | 280 | 286 | 4,800 |
2007/06/15 | 302 | 302 | 285 | 292 | 9,700 |
2007/06/14 | 290 | 295 | 288 | 292 | 5,300 |
2007/06/13 | 288 | 288 | 282 | 288 | 1,100 |
2007/06/12 | 290 | 290 | 288 | 288 | 7,700 |
2007/06/11 | 305 | 305 | 291 | 295 | 6,800 |
2007/06/08 | 292 | 309 | 288 | 288 | 13,800 |
2007/06/07 | 310 | 328 | 281 | 289 | 105,900 |
2007/06/06 | 266 | 330 | 262 | 303 | 71,500 |
2007/06/05 | 272 | 272 | 262 | 267 | 3,100 |
2007/06/04 | 270 | 270 | 268 | 268 | 1,600 |
2007/06/01 | 276 | 276 | 266 | 266 | 1,400 |
2007/05/31 | 266 | 268 | 266 | 266 | 1,600 |
2007/05/30 | 265 | 268 | 263 | 268 | 1,800 |
2007/05/29 | 272 | 272 | 270 | 270 | 1,600 |
2007/05/28 | 277 | 277 | 267 | 269 | 5,600 |
2007/05/25 | 270 | 277 | 267 | 277 | 1,700 |
2007/05/24 | 285 | 285 | 280 | 284 | 4,200 |
2007/05/23 | 280 | 280 | 271 | 271 | 1,400 |
2007/05/22 | 262 | 273 | 262 | 265 | 2,500 |
2007/05/21 | 262 | 262 | 262 | 262 | 100 |
2007/05/18 | 264 | 269 | 264 | 267 | 3,500 |
2007/05/17 | 279 | 279 | 275 | 275 | 2,300 |
2007/05/16 | 287 | 287 | 276 | 284 | 4,100 |
2007/05/15 | 295 | 300 | 271 | 290 | 8,600 |
2007/05/14 | 282 | 282 | 277 | 278 | 2,000 |
2007/05/11 | 275 | 285 | 275 | 285 | 1,600 |
2007/05/10 | 280 | 285 | 276 | 285 | 3,900 |
2007/05/09 | 281 | 284 | 279 | 284 | 4,100 |
2007/05/08 | 286 | 288 | 278 | 287 | 1,300 |
2007/05/07 | 283 | 288 | 280 | 288 | 5,200 |
2007/05/02 | 284 | 295 | 282 | 292 | 4,000 |
2007/05/01 | 294 | 296 | 283 | 285 | 6,200 |
2007/04/27 | 276 | 289 | 275 | 289 | 5,100 |
2007/04/26 | 268 | 274 | 268 | 274 | 500 |
2007/04/25 | 275 | 275 | 265 | 266 | 3,100 |
2007/04/24 | 273 | 303 | 266 | 270 | 16,400 |
2007/04/23 | 270 | 285 | 268 | 284 | 9,500 |
2007/04/20 | 266 | 280 | 266 | 280 | 4,900 |
2007/04/19 | 267 | 275 | 267 | 275 | 5,300 |
2007/04/18 | 275 | 283 | 275 | 277 | 1,500 |
2007/04/17 | 274 | 285 | 274 | 285 | 6,000 |
2007/04/16 | 290 | 290 | 279 | 279 | 23,600 |
2007/04/13 | 290 | 290 | 281 | 285 | 7,300 |
2007/04/12 | 296 | 296 | 290 | 290 | 8,300 |
2007/04/11 | 304 | 304 | 296 | 299 | 21,600 |
2007/04/10 | 317 | 330 | 294 | 299 | 94,800 |
2007/04/09 | 296 | 318 | 283 | 316 | 50,000 |
2007/04/06 | 296 | 310 | 289 | 299 | 67,600 |
2007/04/05 | 330 | 335 | 291 | 306 | 256,600 |
2007/04/04 | 280 | 345 | 266 | 325 | 584,300 |
2007/04/03 | 244 | 310 | 244 | 282 | 197,500 |
2007/04/02 | 275 | 275 | 241 | 247 | 7,900 |
2007/03/30 | 275 | 275 | 275 | 275 | 800 |
2007/03/29 | 266 | 274 | 265 | 274 | 3,400 |
2007/03/28 | 276 | 280 | 273 | 273 | 5,800 |
2007/03/27 | 273 | 275 | 271 | 275 | 4,600 |
2007/03/26 | 272 | 273 | 267 | 273 | 3,500 |
2007/03/23 | 283 | 285 | 267 | 270 | 7,600 |
2007/03/22 | 288 | 288 | 280 | 284 | 3,600 |
2007/03/20 | 290 | 294 | 282 | 290 | 5,200 |
2007/03/19 | 294 | 294 | 290 | 290 | 900 |
2007/03/16 | 298 | 314 | 295 | 298 | 4,200 |
2007/03/15 | 317 | 320 | 294 | 301 | 21,200 |
2007/03/14 | 281 | 294 | 280 | 284 | 3,200 |
2007/03/13 | 289 | 290 | 288 | 288 | 5,500 |
2007/03/12 | 290 | 295 | 288 | 289 | 10,700 |
2007/03/09 | 293 | 300 | 291 | 300 | 3,800 |
2007/03/08 | 292 | 300 | 292 | 298 | 3,900 |
2007/03/07 | 297 | 304 | 297 | 300 | 2,300 |
2007/03/06 | 298 | 299 | 297 | 297 | 2,400 |
2007/03/05 | 302 | 303 | 282 | 293 | 8,000 |
2007/03/02 | 312 | 312 | 307 | 307 | 4,500 |
2007/03/01 | 312 | 312 | 307 | 312 | 5,400 |
2007/02/28 | 314 | 314 | 299 | 307 | 9,000 |
2007/02/27 | 320 | 320 | 310 | 317 | 13,700 |
2007/02/26 | 312 | 312 | 301 | 310 | 15,600 |
2007/02/23 | 319 | 322 | 312 | 317 | 14,100 |
2007/02/22 | 318 | 325 | 317 | 319 | 9,500 |
2007/02/21 | 306 | 333 | 302 | 317 | 40,800 |
2007/02/20 | 294 | 344 | 291 | 307 | 145,300 |
2007/02/19 | 287 | 298 | 284 | 294 | 37,600 |
2007/02/16 | 318 | 321 | 298 | 302 | 49,000 |
2007/02/15 | 305 | 360 | 296 | 328 | 475,100 |
2007/02/14 | 293 | 300 | 290 | 295 | 18,500 |
2007/02/13 | 302 | 302 | 290 | 291 | 24,100 |
2007/02/09 | 303 | 306 | 298 | 303 | 23,900 |
2007/02/08 | 309 | 323 | 305 | 313 | 40,000 |
2007/02/07 | 315 | 329 | 305 | 307 | 29,400 |
2007/02/06 | 321 | 329 | 310 | 323 | 51,000 |
2007/02/05 | 340 | 345 | 322 | 328 | 55,100 |
2007/02/02 | 328 | 352 | 319 | 350 | 228,800 |
2007/02/01 | 323 | 382 | 298 | 315 | 508,800 |
2007/01/31 | 394 | 408 | 302 | 318 | 578,900 |
2007/01/30 | 351 | 386 | 340 | 359 | 1,459,500 |
2007/01/29 | 256 | 306 | 256 | 306 | 127,200 |
2007/01/26 | 223 | 226 | 220 | 226 | 13,900 |
2007/01/25 | 220 | 226 | 219 | 220 | 20,200 |
2007/01/24 | 220 | 220 | 218 | 219 | 19,300 |
2007/01/23 | 222 | 224 | 216 | 220 | 11,800 |
2007/01/22 | 222 | 230 | 218 | 221 | 24,500 |
2007/01/19 | 212 | 220 | 211 | 220 | 7,800 |
2007/01/18 | 214 | 214 | 210 | 210 | 10,800 |
2007/01/17 | 215 | 215 | 213 | 214 | 12,500 |
2007/01/16 | 208 | 213 | 208 | 213 | 2,100 |
2007/01/15 | 218 | 220 | 209 | 210 | 7,400 |
2007/01/12 | 209 | 215 | 208 | 213 | 1,700 |
2007/01/11 | 210 | 212 | 210 | 211 | 600 |
2007/01/10 | 210 | 210 | 203 | 209 | 2,500 |
2007/01/09 | 215 | 225 | 211 | 212 | 6,400 |
2007/01/05 | 230 | 230 | 212 | 212 | 9,400 |
2007/01/04 | 229 | 230 | 228 | 230 | 2,000 |