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 |
---|---|---|---|---|---|
2009/12/30 | 336 | 349 | 335 | 349 | 2,100 |
2009/12/29 | 338 | 340 | 338 | 340 | 1,000 |
2009/12/28 | 340 | 340 | 340 | 340 | 1,200 |
2009/12/25 | 336 | 340 | 336 | 340 | 1,200 |
2009/12/24 | 339 | 342 | 335 | 342 | 2,300 |
2009/12/22 | 344 | 344 | 340 | 344 | 300 |
2009/12/21 | 344 | 344 | 344 | 344 | 300 |
2009/12/18 | 340 | 342 | 340 | 342 | 600 |
2009/12/17 | 343 | 345 | 339 | 345 | 1,900 |
2009/12/16 | 345 | 345 | 343 | 345 | 2,300 |
2009/12/15 | 339 | 345 | 339 | 345 | 6,300 |
2009/12/14 | 330 | 349 | 327 | 349 | 9,000 |
2009/12/11 | 341 | 343 | 330 | 336 | 4,500 |
2009/12/10 | 327 | 339 | 322 | 339 | 7,000 |
2009/12/09 | 322 | 322 | 315 | 322 | 600 |
2009/12/08 | 322 | 324 | 320 | 324 | 7,400 |
2009/12/07 | 314 | 324 | 314 | 324 | 3,200 |
2009/12/04 | 322 | 323 | 316 | 319 | 1,400 |
2009/12/03 | 315 | 322 | 315 | 322 | 1,700 |
2009/12/02 | 321 | 323 | 317 | 323 | 4,200 |
2009/12/01 | 320 | 325 | 315 | 320 | 2,700 |
2009/11/30 | 310 | 315 | 309 | 315 | 2,300 |
2009/11/27 | 310 | 310 | 302 | 305 | 2,400 |
2009/11/26 | 309 | 310 | 305 | 310 | 1,100 |
2009/11/25 | 301 | 309 | 299 | 300 | 4,900 |
2009/11/24 | 311 | 316 | 310 | 316 | 500 |
2009/11/20 | 295 | 315 | 295 | 315 | 3,100 |
2009/11/19 | 307 | 315 | 300 | 305 | 4,800 |
2009/11/18 | 307 | 320 | 307 | 309 | 3,000 |
2009/11/17 | 319 | 319 | 310 | 315 | 2,000 |
2009/11/16 | 317 | 319 | 310 | 319 | 7,700 |
2009/11/13 | 315 | 326 | 314 | 320 | 8,500 |
2009/11/12 | 335 | 336 | 323 | 325 | 15,700 |
2009/11/11 | 339 | 350 | 332 | 335 | 11,800 |
2009/11/10 | 338 | 340 | 326 | 340 | 3,400 |
2009/11/09 | 327 | 340 | 327 | 340 | 2,700 |
2009/11/06 | 335 | 337 | 335 | 337 | 1,000 |
2009/11/05 | 330 | 336 | 329 | 336 | 1,300 |
2009/11/04 | 322 | 338 | 315 | 338 | 5,300 |
2009/11/02 | 335 | 340 | 330 | 334 | 4,500 |
2009/10/30 | 339 | 347 | 336 | 347 | 4,200 |
2009/10/29 | 340 | 344 | 337 | 344 | 1,200 |
2009/10/28 | 341 | 350 | 340 | 348 | 3,800 |
2009/10/27 | 352 | 352 | 336 | 350 | 7,300 |
2009/10/26 | 350 | 357 | 341 | 352 | 5,500 |
2009/10/23 | 366 | 369 | 346 | 355 | 27,200 |
2009/10/22 | 337 | 346 | 333 | 346 | 3,000 |
2009/10/21 | 340 | 345 | 336 | 345 | 2,900 |
2009/10/19 | 345 | 350 | 345 | 350 | 2,900 |
2009/10/15 | 344 | 350 | 338 | 350 | 8,700 |
2009/10/14 | 339 | 344 | 339 | 344 | 1,000 |
2009/10/13 | 340 | 345 | 331 | 344 | 7,700 |
2009/10/09 | 338 | 347 | 330 | 339 | 11,100 |
2009/10/08 | 334 | 343 | 334 | 343 | 1,000 |
2009/10/07 | 323 | 343 | 323 | 343 | 3,800 |
2009/10/06 | 332 | 337 | 330 | 337 | 1,400 |
2009/10/05 | 332 | 332 | 321 | 332 | 2,100 |
2009/10/02 | 326 | 336 | 319 | 336 | 13,100 |
2009/10/01 | 348 | 348 | 341 | 341 | 2,000 |
2009/09/30 | 344 | 348 | 337 | 348 | 3,300 |
2009/09/29 | 340 | 349 | 340 | 349 | 2,300 |
2009/09/28 | 349 | 349 | 338 | 349 | 4,700 |
2009/09/25 | 354 | 354 | 350 | 350 | 1,100 |
2009/09/24 | 350 | 354 | 347 | 353 | 3,800 |
2009/09/18 | 356 | 356 | 347 | 355 | 6,300 |
2009/09/17 | 359 | 359 | 345 | 357 | 10,400 |
2009/09/16 | 364 | 364 | 344 | 360 | 11,000 |
2009/09/15 | 343 | 365 | 340 | 359 | 19,000 |
2009/09/14 | 346 | 346 | 337 | 346 | 7,600 |
2009/09/11 | 352 | 354 | 339 | 350 | 13,900 |
2009/09/10 | 337 | 354 | 337 | 351 | 22,000 |
2009/09/09 | 325 | 339 | 320 | 338 | 20,000 |
2009/09/08 | 324 | 332 | 324 | 332 | 1,600 |
2009/09/07 | 333 | 336 | 323 | 334 | 5,100 |
2009/09/04 | 328 | 336 | 328 | 336 | 23,000 |
2009/09/03 | 320 | 333 | 307 | 333 | 24,700 |
2009/09/02 | 301 | 333 | 297 | 329 | 16,600 |
2009/09/01 | 300 | 307 | 300 | 306 | 3,900 |
2009/08/31 | 306 | 310 | 300 | 305 | 9,700 |
2009/08/28 | 305 | 306 | 297 | 306 | 11,700 |
2009/08/27 | 305 | 305 | 295 | 302 | 3,300 |
2009/08/26 | 300 | 306 | 300 | 305 | 4,300 |
2009/08/25 | 300 | 304 | 295 | 304 | 5,300 |
2009/08/24 | 305 | 305 | 297 | 297 | 19,200 |
2009/08/21 | 293 | 304 | 292 | 300 | 33,900 |
2009/08/20 | 292 | 293 | 290 | 293 | 6,600 |
2009/08/19 | 287 | 299 | 287 | 290 | 26,100 |
2009/08/18 | 285 | 286 | 280 | 286 | 9,400 |
2009/08/17 | 285 | 287 | 281 | 286 | 39,200 |
2009/08/14 | 281 | 285 | 281 | 285 | 2,300 |
2009/08/13 | 282 | 285 | 278 | 278 | 4,500 |
2009/08/12 | 288 | 290 | 277 | 281 | 15,600 |
2009/08/11 | 280 | 290 | 280 | 290 | 17,800 |
2009/08/10 | 280 | 283 | 272 | 275 | 10,600 |
2009/08/07 | 280 | 280 | 279 | 280 | 2,000 |
2009/08/06 | 286 | 286 | 280 | 285 | 3,300 |
2009/08/05 | 280 | 284 | 280 | 282 | 5,700 |
2009/08/04 | 282 | 284 | 277 | 278 | 23,800 |
2009/08/03 | 298 | 298 | 278 | 278 | 13,000 |
2009/07/31 | 290 | 305 | 286 | 295 | 30,000 |
2009/07/30 | 296 | 299 | 289 | 296 | 3,000 |
2009/07/29 | 310 | 310 | 281 | 300 | 41,100 |
2009/07/28 | 310 | 314 | 307 | 313 | 4,900 |
2009/07/27 | 310 | 314 | 309 | 313 | 5,800 |
2009/07/24 | 309 | 313 | 308 | 310 | 3,800 |
2009/07/23 | 310 | 313 | 307 | 310 | 7,700 |
2009/07/22 | 315 | 315 | 306 | 310 | 11,100 |
2009/07/21 | 311 | 317 | 304 | 315 | 8,600 |
2009/07/17 | 301 | 313 | 297 | 306 | 11,100 |
2009/07/16 | 308 | 309 | 299 | 301 | 4,200 |
2009/07/15 | 299 | 305 | 298 | 305 | 6,900 |
2009/07/14 | 301 | 305 | 301 | 301 | 3,900 |
2009/07/13 | 308 | 309 | 300 | 304 | 10,100 |
2009/07/10 | 302 | 308 | 298 | 308 | 1,500 |
2009/07/09 | 304 | 305 | 298 | 301 | 1,900 |
2009/07/08 | 308 | 314 | 296 | 304 | 10,500 |
2009/07/07 | 313 | 316 | 306 | 306 | 4,100 |
2009/07/06 | 300 | 313 | 300 | 313 | 9,200 |
2009/07/03 | 295 | 298 | 290 | 296 | 9,200 |
2009/07/02 | 308 | 309 | 298 | 300 | 5,200 |
2009/07/01 | 301 | 313 | 298 | 313 | 4,500 |
2009/06/30 | 306 | 306 | 300 | 303 | 1,900 |
2009/06/29 | 313 | 313 | 290 | 313 | 7,700 |
2009/06/26 | 313 | 314 | 303 | 309 | 5,800 |
2009/06/25 | 299 | 320 | 293 | 318 | 7,500 |
2009/06/24 | 286 | 299 | 286 | 299 | 7,800 |
2009/06/23 | 281 | 289 | 280 | 284 | 5,700 |
2009/06/22 | 277 | 286 | 275 | 286 | 6,400 |
2009/06/19 | 278 | 282 | 272 | 278 | 6,800 |
2009/06/18 | 271 | 277 | 271 | 277 | 3,800 |
2009/06/17 | 272 | 274 | 271 | 274 | 400 |
2009/06/16 | 276 | 276 | 271 | 271 | 6,200 |
2009/06/15 | 270 | 279 | 270 | 271 | 15,800 |
2009/06/12 | 268 | 275 | 268 | 270 | 6,900 |
2009/06/11 | 274 | 274 | 263 | 269 | 10,900 |
2009/06/10 | 279 | 281 | 272 | 273 | 7,200 |
2009/06/09 | 276 | 279 | 276 | 276 | 1,500 |
2009/06/08 | 275 | 279 | 273 | 275 | 4,600 |
2009/06/05 | 273 | 279 | 270 | 275 | 6,300 |
2009/06/04 | 280 | 280 | 271 | 271 | 17,400 |
2009/06/03 | 290 | 290 | 284 | 284 | 1,700 |
2009/06/02 | 286 | 289 | 283 | 287 | 700 |
2009/06/01 | 275 | 286 | 273 | 286 | 7,100 |
2009/05/29 | 287 | 287 | 273 | 275 | 7,600 |
2009/05/28 | 287 | 288 | 283 | 287 | 1,600 |
2009/05/27 | 284 | 287 | 284 | 286 | 3,000 |
2009/05/26 | 285 | 285 | 284 | 284 | 1,400 |
2009/05/25 | 282 | 287 | 282 | 287 | 2,100 |
2009/05/22 | 286 | 286 | 283 | 285 | 600 |
2009/05/21 | 287 | 287 | 283 | 287 | 3,900 |
2009/05/20 | 283 | 288 | 280 | 288 | 3,600 |
2009/05/19 | 286 | 291 | 281 | 283 | 2,600 |
2009/05/18 | 284 | 299 | 284 | 285 | 12,500 |
2009/05/15 | 277 | 285 | 275 | 284 | 11,000 |
2009/05/14 | 280 | 282 | 278 | 282 | 4,700 |
2009/05/13 | 285 | 285 | 279 | 280 | 4,700 |
2009/05/12 | 277 | 280 | 277 | 280 | 1,800 |
2009/05/11 | 285 | 285 | 278 | 280 | 4,700 |
2009/05/08 | 280 | 285 | 278 | 285 | 3,700 |
2009/05/07 | 299 | 299 | 280 | 280 | 6,400 |
2009/05/01 | 283 | 289 | 280 | 280 | 2,500 |
2009/04/30 | 295 | 298 | 295 | 298 | 800 |
2009/04/27 | 297 | 297 | 297 | 297 | 1,300 |
2009/04/22 | 298 | 298 | 298 | 298 | 1,100 |
2009/04/21 | 285 | 293 | 283 | 293 | 600 |
2009/04/20 | 284 | 285 | 284 | 285 | 300 |
2009/04/17 | 299 | 299 | 299 | 299 | 100 |
2009/04/15 | 290 | 299 | 288 | 299 | 5,300 |
2009/04/14 | 296 | 301 | 295 | 300 | 2,000 |
2009/04/13 | 300 | 300 | 290 | 294 | 4,900 |
2009/04/10 | 295 | 305 | 295 | 305 | 600 |
2009/04/08 | 284 | 286 | 284 | 286 | 300 |
2009/04/06 | 298 | 298 | 283 | 293 | 400 |
2009/04/03 | 295 | 295 | 288 | 290 | 2,500 |
2009/04/02 | 299 | 299 | 299 | 299 | 100 |
2009/04/01 | 290 | 310 | 290 | 310 | 2,600 |
2009/03/31 | 290 | 295 | 290 | 295 | 2,500 |
2009/03/30 | 299 | 299 | 296 | 296 | 1,400 |
2009/03/27 | 290 | 300 | 290 | 299 | 8,200 |
2009/03/26 | 280 | 280 | 275 | 275 | 1,900 |
2009/03/25 | 290 | 290 | 281 | 281 | 500 |
2009/03/24 | 292 | 292 | 282 | 290 | 1,000 |
2009/03/19 | 293 | 299 | 292 | 292 | 1,300 |
2009/03/18 | 292 | 299 | 291 | 299 | 1,100 |
2009/03/17 | 295 | 300 | 290 | 290 | 800 |
2009/03/16 | 301 | 301 | 299 | 299 | 8,800 |
2009/03/13 | 298 | 299 | 296 | 299 | 700 |
2009/03/12 | 295 | 295 | 290 | 294 | 600 |
2009/03/11 | 290 | 290 | 290 | 290 | 600 |
2009/03/10 | 285 | 285 | 285 | 285 | 100 |
2009/03/09 | 282 | 282 | 282 | 282 | 100 |
2009/03/06 | 280 | 281 | 280 | 281 | 600 |
2009/03/05 | 290 | 290 | 275 | 280 | 1,100 |
2009/03/04 | 295 | 295 | 295 | 295 | 100 |
2009/03/03 | 290 | 300 | 290 | 300 | 1,100 |
2009/03/02 | 300 | 300 | 281 | 291 | 1,200 |
2009/02/27 | 299 | 299 | 295 | 295 | 1,400 |
2009/02/26 | 298 | 298 | 298 | 298 | 1,400 |
2009/02/25 | 273 | 294 | 273 | 294 | 1,300 |
2009/02/24 | 281 | 281 | 271 | 272 | 1,300 |
2009/02/23 | 285 | 285 | 282 | 282 | 800 |
2009/02/20 | 291 | 291 | 288 | 290 | 900 |
2009/02/19 | 315 | 315 | 295 | 295 | 600 |
2009/02/18 | 315 | 315 | 310 | 310 | 400 |
2009/02/17 | 321 | 321 | 321 | 321 | 600 |
2009/02/16 | 328 | 329 | 326 | 329 | 4,500 |
2009/02/13 | 320 | 322 | 317 | 319 | 3,600 |
2009/02/12 | 315 | 322 | 290 | 314 | 4,800 |
2009/02/10 | 317 | 320 | 316 | 320 | 900 |
2009/02/09 | 296 | 313 | 290 | 313 | 2,200 |
2009/02/06 | 307 | 316 | 306 | 316 | 800 |
2009/02/05 | 280 | 310 | 280 | 310 | 2,200 |
2009/02/04 | 300 | 300 | 280 | 290 | 2,400 |
2009/02/03 | 302 | 305 | 300 | 300 | 1,800 |
2009/02/02 | 310 | 320 | 305 | 305 | 4,900 |
2009/01/30 | 328 | 328 | 304 | 317 | 4,600 |
2009/01/29 | 305 | 310 | 305 | 307 | 3,200 |
2009/01/28 | 313 | 330 | 313 | 329 | 5,100 |
2009/01/27 | 341 | 341 | 328 | 328 | 10,800 |
2009/01/26 | 310 | 350 | 310 | 339 | 9,100 |
2009/01/23 | 295 | 310 | 295 | 308 | 2,700 |
2009/01/22 | 299 | 300 | 291 | 291 | 1,100 |
2009/01/21 | 296 | 299 | 296 | 299 | 600 |
2009/01/20 | 296 | 298 | 282 | 282 | 500 |
2009/01/19 | 295 | 301 | 275 | 286 | 3,000 |
2009/01/16 | 300 | 301 | 272 | 301 | 7,000 |
2009/01/15 | 297 | 302 | 287 | 302 | 7,500 |
2009/01/14 | 270 | 300 | 269 | 294 | 4,100 |
2009/01/13 | 255 | 270 | 255 | 270 | 700 |
2009/01/09 | 245 | 260 | 245 | 260 | 400 |
2009/01/08 | 228 | 259 | 228 | 255 | 2,200 |
2009/01/07 | 255 | 255 | 222 | 247 | 2,100 |
2009/01/06 | 260 | 260 | 260 | 260 | 200 |
2009/01/05 | 265 | 265 | 260 | 260 | 1,700 |