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 |
---|---|---|---|---|---|
2008/12/30 | 275 | 275 | 255 | 255 | 700 |
2008/12/29 | 236 | 265 | 236 | 250 | 1,400 |
2008/12/25 | 232 | 232 | 232 | 232 | 100 |
2008/12/24 | 232 | 232 | 208 | 212 | 800 |
2008/12/18 | 225 | 225 | 222 | 222 | 200 |
2008/12/17 | 223 | 230 | 223 | 230 | 700 |
2008/12/16 | 228 | 228 | 228 | 228 | 400 |
2008/12/15 | 268 | 268 | 236 | 236 | 6,100 |
2008/12/12 | 209 | 218 | 209 | 218 | 800 |
2008/12/11 | 199 | 200 | 196 | 200 | 1,000 |
2008/12/10 | 189 | 194 | 186 | 194 | 600 |
2008/12/09 | 175 | 195 | 175 | 195 | 400 |
2008/12/08 | 175 | 175 | 175 | 175 | 300 |
2008/12/05 | 180 | 180 | 171 | 180 | 700 |
2008/12/04 | 190 | 190 | 190 | 190 | 100 |
2008/12/03 | 200 | 200 | 200 | 200 | 100 |
2008/12/01 | 199 | 200 | 199 | 200 | 1,300 |
2008/11/28 | 195 | 198 | 194 | 198 | 1,300 |
2008/11/27 | 190 | 190 | 190 | 190 | 1,800 |
2008/11/25 | 190 | 190 | 190 | 190 | 200 |
2008/11/21 | 200 | 200 | 200 | 200 | 100 |
2008/11/19 | 195 | 195 | 195 | 195 | 500 |
2008/11/18 | 200 | 210 | 199 | 200 | 1,900 |
2008/11/17 | 217 | 225 | 217 | 225 | 5,900 |
2008/11/14 | 219 | 224 | 212 | 212 | 1,700 |
2008/11/13 | 202 | 215 | 193 | 215 | 2,700 |
2008/11/12 | 196 | 222 | 196 | 222 | 1,200 |
2008/11/11 | 187 | 196 | 185 | 196 | 400 |
2008/11/10 | 180 | 198 | 180 | 198 | 2,000 |
2008/11/07 | 180 | 180 | 180 | 180 | 1,600 |
2008/11/06 | 180 | 180 | 180 | 180 | 400 |
2008/11/05 | 178 | 180 | 178 | 180 | 1,400 |
2008/11/04 | 200 | 200 | 180 | 180 | 1,300 |
2008/10/31 | 173 | 180 | 173 | 180 | 300 |
2008/10/28 | 160 | 160 | 157 | 157 | 1,200 |
2008/10/27 | 170 | 170 | 170 | 170 | 2,200 |
2008/10/23 | 170 | 170 | 170 | 170 | 3,000 |
2008/10/22 | 170 | 171 | 170 | 170 | 16,000 |
2008/10/17 | 182 | 182 | 182 | 182 | 100 |
2008/10/15 | 185 | 185 | 176 | 184 | 12,400 |
2008/10/14 | 175 | 190 | 175 | 180 | 3,100 |
2008/10/10 | 171 | 175 | 171 | 175 | 300 |
2008/10/08 | 182 | 182 | 178 | 178 | 700 |
2008/10/07 | 185 | 185 | 183 | 183 | 300 |
2008/10/06 | 185 | 190 | 185 | 190 | 400 |
2008/10/03 | 185 | 185 | 185 | 185 | 100 |
2008/10/02 | 222 | 222 | 200 | 200 | 800 |
2008/10/01 | 223 | 223 | 219 | 222 | 1,200 |
2008/09/30 | 181 | 203 | 181 | 203 | 400 |
2008/09/29 | 211 | 211 | 211 | 211 | 2,000 |
2008/09/25 | 211 | 211 | 211 | 211 | 100 |
2008/09/24 | 214 | 214 | 214 | 214 | 100 |
2008/09/22 | 205 | 215 | 205 | 215 | 200 |
2008/09/19 | 210 | 210 | 210 | 210 | 500 |
2008/09/16 | 189 | 214 | 189 | 214 | 7,100 |
2008/09/12 | 209 | 215 | 209 | 215 | 1,900 |
2008/09/11 | 202 | 207 | 202 | 207 | 400 |
2008/09/10 | 200 | 200 | 200 | 200 | 400 |
2008/09/09 | 208 | 208 | 208 | 208 | 100 |
2008/09/05 | 202 | 202 | 202 | 202 | 100 |
2008/09/03 | 210 | 210 | 210 | 210 | 300 |
2008/09/02 | 212 | 212 | 211 | 211 | 400 |
2008/09/01 | 224 | 224 | 222 | 222 | 1,200 |
2008/08/29 | 202 | 209 | 202 | 209 | 300 |
2008/08/28 | 202 | 202 | 202 | 202 | 1,800 |
2008/08/25 | 211 | 211 | 202 | 202 | 200 |
2008/08/21 | 202 | 202 | 202 | 202 | 100 |
2008/08/20 | 213 | 213 | 195 | 195 | 3,600 |
2008/08/19 | 224 | 224 | 195 | 203 | 2,700 |
2008/08/18 | 237 | 237 | 222 | 230 | 1,400 |
2008/08/15 | 239 | 239 | 238 | 239 | 5,200 |
2008/08/14 | 221 | 226 | 221 | 226 | 1,500 |
2008/08/13 | 226 | 226 | 226 | 226 | 200 |
2008/08/12 | 230 | 230 | 225 | 225 | 1,000 |
2008/08/11 | 222 | 227 | 222 | 227 | 1,100 |
2008/08/08 | 227 | 227 | 225 | 225 | 200 |
2008/08/05 | 221 | 227 | 221 | 227 | 300 |
2008/08/04 | 235 | 235 | 220 | 220 | 1,300 |
2008/08/01 | 248 | 248 | 231 | 231 | 1,500 |
2008/07/31 | 239 | 240 | 239 | 240 | 300 |
2008/07/29 | 240 | 240 | 240 | 240 | 100 |
2008/07/28 | 235 | 235 | 235 | 235 | 1,600 |
2008/07/24 | 230 | 235 | 230 | 235 | 300 |
2008/07/22 | 225 | 225 | 225 | 225 | 100 |
2008/07/17 | 235 | 235 | 235 | 235 | 200 |
2008/07/15 | 249 | 249 | 231 | 235 | 8,600 |
2008/07/14 | 245 | 250 | 242 | 244 | 2,000 |
2008/07/11 | 237 | 241 | 236 | 241 | 500 |
2008/07/10 | 230 | 236 | 230 | 236 | 500 |
2008/07/09 | 219 | 226 | 219 | 226 | 1,100 |
2008/07/07 | 244 | 245 | 233 | 245 | 2,600 |
2008/07/04 | 230 | 242 | 230 | 242 | 300 |
2008/07/03 | 246 | 246 | 215 | 215 | 2,700 |
2008/07/01 | 255 | 255 | 254 | 255 | 1,000 |
2008/06/30 | 244 | 245 | 244 | 245 | 1,800 |
2008/06/27 | 244 | 244 | 244 | 244 | 100 |
2008/06/25 | 230 | 240 | 230 | 240 | 300 |
2008/06/24 | 235 | 235 | 235 | 235 | 1,000 |
2008/06/18 | 251 | 251 | 250 | 250 | 400 |
2008/06/17 | 251 | 251 | 251 | 251 | 100 |
2008/06/16 | 255 | 268 | 255 | 268 | 4,900 |
2008/06/13 | 245 | 260 | 245 | 260 | 1,500 |
2008/06/12 | 248 | 248 | 246 | 248 | 1,000 |
2008/06/11 | 245 | 245 | 245 | 245 | 100 |
2008/06/09 | 245 | 245 | 245 | 245 | 300 |
2008/06/05 | 245 | 246 | 240 | 240 | 1,600 |
2008/06/04 | 241 | 250 | 241 | 243 | 2,500 |
2008/06/03 | 265 | 265 | 265 | 265 | 400 |
2008/06/02 | 270 | 270 | 260 | 269 | 1,000 |
2008/05/30 | 249 | 252 | 249 | 252 | 300 |
2008/05/28 | 246 | 246 | 245 | 245 | 200 |
2008/05/27 | 250 | 251 | 249 | 251 | 2,000 |
2008/05/26 | 234 | 249 | 234 | 249 | 900 |
2008/05/22 | 242 | 242 | 242 | 242 | 100 |
2008/05/21 | 246 | 250 | 243 | 243 | 800 |
2008/05/20 | 245 | 245 | 245 | 245 | 200 |
2008/05/19 | 250 | 250 | 250 | 250 | 200 |
2008/05/16 | 255 | 255 | 255 | 255 | 300 |
2008/05/15 | 240 | 255 | 240 | 255 | 5,700 |
2008/05/14 | 234 | 245 | 234 | 245 | 3,800 |
2008/05/13 | 239 | 239 | 239 | 239 | 100 |
2008/05/12 | 240 | 240 | 230 | 233 | 1,500 |
2008/05/09 | 252 | 252 | 237 | 237 | 3,000 |
2008/05/08 | 244 | 244 | 234 | 244 | 500 |
2008/05/07 | 230 | 234 | 229 | 234 | 500 |
2008/05/02 | 232 | 232 | 224 | 229 | 1,400 |
2008/05/01 | 233 | 235 | 233 | 235 | 900 |
2008/04/30 | 231 | 231 | 226 | 226 | 2,700 |
2008/04/28 | 227 | 230 | 227 | 230 | 400 |
2008/04/25 | 228 | 228 | 227 | 227 | 200 |
2008/04/24 | 228 | 228 | 228 | 228 | 100 |
2008/04/21 | 226 | 230 | 226 | 230 | 200 |
2008/04/15 | 232 | 239 | 232 | 239 | 5,500 |
2008/04/14 | 239 | 244 | 238 | 242 | 1,700 |
2008/04/11 | 235 | 239 | 235 | 239 | 1,300 |
2008/04/10 | 239 | 240 | 227 | 230 | 4,400 |
2008/04/09 | 234 | 234 | 234 | 234 | 500 |
2008/04/04 | 236 | 236 | 236 | 236 | 100 |
2008/04/03 | 244 | 244 | 231 | 231 | 700 |
2008/04/02 | 244 | 246 | 244 | 246 | 200 |
2008/04/01 | 249 | 249 | 249 | 249 | 900 |
2008/03/28 | 247 | 247 | 247 | 247 | 1,400 |
2008/03/25 | 249 | 249 | 246 | 246 | 300 |
2008/03/24 | 244 | 244 | 244 | 244 | 100 |
2008/03/19 | 241 | 241 | 241 | 241 | 200 |
2008/03/17 | 263 | 263 | 240 | 240 | 5,900 |
2008/03/14 | 245 | 245 | 240 | 243 | 2,000 |
2008/03/13 | 234 | 240 | 234 | 240 | 300 |
2008/03/11 | 227 | 227 | 227 | 227 | 300 |
2008/03/10 | 240 | 240 | 235 | 235 | 200 |
2008/03/07 | 238 | 238 | 238 | 238 | 300 |
2008/03/06 | 237 | 238 | 237 | 238 | 500 |
2008/03/05 | 247 | 247 | 247 | 247 | 100 |
2008/03/03 | 247 | 248 | 235 | 235 | 1,200 |
2008/02/29 | 232 | 232 | 232 | 232 | 100 |
2008/02/27 | 249 | 249 | 230 | 241 | 2,900 |
2008/02/26 | 248 | 248 | 248 | 248 | 100 |
2008/02/21 | 250 | 250 | 250 | 250 | 100 |
2008/02/20 | 250 | 250 | 250 | 250 | 200 |
2008/02/19 | 245 | 255 | 245 | 255 | 500 |
2008/02/18 | 245 | 245 | 245 | 245 | 200 |
2008/02/15 | 260 | 270 | 260 | 265 | 5,400 |
2008/02/14 | 235 | 249 | 235 | 249 | 1,600 |
2008/02/13 | 242 | 242 | 242 | 242 | 200 |
2008/02/12 | 245 | 245 | 240 | 240 | 500 |
2008/02/08 | 232 | 233 | 220 | 230 | 3,700 |
2008/02/06 | 240 | 240 | 240 | 240 | 100 |
2008/02/04 | 248 | 248 | 248 | 248 | 100 |
2008/02/01 | 248 | 249 | 247 | 248 | 1,000 |
2008/01/31 | 235 | 235 | 235 | 235 | 700 |
2008/01/30 | 240 | 245 | 237 | 245 | 900 |
2008/01/28 | 241 | 241 | 236 | 237 | 4,300 |
2008/01/25 | 234 | 244 | 234 | 236 | 1,000 |
2008/01/24 | 221 | 239 | 221 | 224 | 3,700 |
2008/01/23 | 244 | 244 | 215 | 220 | 800 |
2008/01/22 | 213 | 238 | 209 | 214 | 4,400 |
2008/01/21 | 245 | 245 | 238 | 238 | 900 |
2008/01/18 | 245 | 246 | 229 | 244 | 5,300 |
2008/01/17 | 250 | 258 | 246 | 246 | 700 |
2008/01/16 | 259 | 262 | 250 | 262 | 2,000 |
2008/01/15 | 255 | 275 | 255 | 274 | 6,000 |
2008/01/11 | 273 | 280 | 270 | 280 | 2,800 |
2008/01/10 | 262 | 272 | 262 | 271 | 1,600 |
2008/01/09 | 256 | 270 | 256 | 270 | 2,500 |
2008/01/08 | 256 | 256 | 256 | 256 | 100 |
2008/01/04 | 267 | 270 | 267 | 270 | 1,400 |