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 |
---|---|---|---|---|---|
2011/12/30 | 356 | 356 | 340 | 340 | 2,300 |
2011/12/29 | 358 | 358 | 355 | 355 | 800 |
2011/12/28 | 355 | 357 | 355 | 355 | 1,300 |
2011/12/27 | 354 | 355 | 354 | 355 | 900 |
2011/12/26 | 343 | 350 | 343 | 350 | 2,900 |
2011/12/22 | 350 | 360 | 350 | 359 | 2,100 |
2011/12/21 | 357 | 357 | 357 | 357 | 200 |
2011/12/19 | 351 | 351 | 351 | 351 | 100 |
2011/12/16 | 360 | 361 | 352 | 352 | 3,700 |
2011/12/15 | 360 | 360 | 360 | 360 | 3,400 |
2011/12/14 | 354 | 358 | 354 | 358 | 1,700 |
2011/12/13 | 349 | 352 | 349 | 352 | 1,400 |
2011/12/12 | 346 | 353 | 346 | 349 | 500 |
2011/12/09 | 343 | 347 | 343 | 345 | 600 |
2011/12/08 | 345 | 347 | 341 | 347 | 2,800 |
2011/12/07 | 351 | 351 | 347 | 347 | 400 |
2011/12/06 | 357 | 357 | 350 | 350 | 1,600 |
2011/12/05 | 357 | 360 | 355 | 360 | 5,600 |
2011/12/02 | 356 | 361 | 356 | 361 | 1,300 |
2011/12/01 | 355 | 364 | 355 | 355 | 3,300 |
2011/11/30 | 360 | 360 | 353 | 353 | 5,200 |
2011/11/29 | 370 | 370 | 365 | 365 | 9,500 |
2011/11/28 | 369 | 372 | 360 | 368 | 10,600 |
2011/11/25 | 357 | 359 | 356 | 359 | 1,700 |
2011/11/24 | 357 | 369 | 357 | 365 | 13,700 |
2011/11/22 | 353 | 360 | 336 | 358 | 4,100 |
2011/11/21 | 355 | 369 | 352 | 360 | 8,700 |
2011/11/18 | 364 | 367 | 352 | 365 | 6,600 |
2011/11/17 | 339 | 374 | 331 | 374 | 18,500 |
2011/11/16 | 345 | 345 | 340 | 340 | 9,700 |
2011/11/15 | 336 | 336 | 330 | 336 | 6,400 |
2011/11/14 | 314 | 338 | 310 | 336 | 9,200 |
2011/11/11 | 317 | 319 | 311 | 311 | 3,000 |
2011/11/10 | 315 | 316 | 300 | 316 | 2,300 |
2011/11/09 | 319 | 320 | 319 | 320 | 2,000 |
2011/11/08 | 318 | 318 | 308 | 308 | 400 |
2011/11/07 | 314 | 318 | 314 | 318 | 500 |
2011/11/04 | 315 | 315 | 314 | 314 | 2,600 |
2011/11/02 | 303 | 317 | 303 | 316 | 1,400 |
2011/11/01 | 318 | 318 | 318 | 318 | 600 |
2011/10/31 | 310 | 319 | 303 | 319 | 12,100 |
2011/10/28 | 311 | 311 | 305 | 310 | 4,700 |
2011/10/27 | 320 | 320 | 314 | 320 | 1,400 |
2011/10/26 | 0 | 0 | 0 | 320 | 0 |
2011/10/25 | 0 | 0 | 0 | 320 | 0 |
2011/10/24 | 315 | 320 | 315 | 320 | 900 |
2011/10/21 | 0 | 0 | 0 | 315 | 0 |
2011/10/20 | 315 | 315 | 315 | 315 | 200 |
2011/10/19 | 320 | 320 | 320 | 320 | 200 |
2011/10/18 | 0 | 0 | 0 | 320 | 0 |
2011/10/17 | 328 | 328 | 320 | 320 | 3,700 |
2011/10/14 | 317 | 320 | 317 | 320 | 400 |
2011/10/13 | 317 | 317 | 312 | 312 | 1,200 |
2011/10/12 | 318 | 319 | 313 | 319 | 1,100 |
2011/10/11 | 311 | 320 | 310 | 310 | 3,400 |
2011/10/07 | 319 | 319 | 311 | 311 | 3,000 |
2011/10/06 | 319 | 319 | 319 | 319 | 800 |
2011/10/05 | 307 | 319 | 307 | 319 | 1,300 |
2011/10/04 | 308 | 308 | 308 | 308 | 600 |
2011/10/03 | 312 | 320 | 306 | 306 | 500 |
2011/09/30 | 312 | 312 | 311 | 312 | 1,100 |
2011/09/29 | 312 | 312 | 312 | 312 | 500 |
2011/09/28 | 311 | 311 | 311 | 311 | 1,000 |
2011/09/27 | 311 | 311 | 311 | 311 | 1,000 |
2011/09/26 | 310 | 311 | 310 | 311 | 700 |
2011/09/22 | 313 | 313 | 311 | 311 | 600 |
2011/09/21 | 315 | 315 | 315 | 315 | 500 |
2011/09/20 | 323 | 323 | 319 | 319 | 1,400 |
2011/09/16 | 315 | 315 | 315 | 315 | 1,700 |
2011/09/15 | 323 | 324 | 323 | 323 | 4,000 |
2011/09/14 | 321 | 324 | 317 | 324 | 1,400 |
2011/09/13 | 320 | 321 | 318 | 321 | 2,000 |
2011/09/12 | 315 | 317 | 315 | 317 | 600 |
2011/09/09 | 313 | 313 | 312 | 313 | 1,200 |
2011/09/08 | 315 | 315 | 313 | 313 | 200 |
2011/09/07 | 315 | 315 | 314 | 314 | 200 |
2011/09/06 | 0 | 0 | 0 | 315 | 0 |
2011/09/05 | 315 | 315 | 315 | 315 | 300 |
2011/09/02 | 0 | 0 | 0 | 316 | 0 |
2011/09/01 | 316 | 316 | 316 | 316 | 600 |
2011/08/31 | 307 | 314 | 307 | 314 | 700 |
2011/08/30 | 312 | 315 | 309 | 315 | 700 |
2011/08/29 | 316 | 316 | 315 | 315 | 1,400 |
2011/08/26 | 315 | 315 | 315 | 315 | 100 |
2011/08/25 | 0 | 0 | 0 | 316 | 0 |
2011/08/24 | 315 | 316 | 306 | 316 | 2,000 |
2011/08/23 | 0 | 0 | 0 | 325 | 0 |
2011/08/22 | 0 | 0 | 0 | 325 | 0 |
2011/08/19 | 0 | 0 | 0 | 325 | 0 |
2011/08/18 | 325 | 325 | 325 | 325 | 100 |
2011/08/17 | 325 | 325 | 321 | 321 | 700 |
2011/08/16 | 329 | 333 | 321 | 321 | 5,100 |
2011/08/15 | 320 | 329 | 315 | 329 | 7,100 |
2011/08/12 | 308 | 311 | 308 | 311 | 1,100 |
2011/08/11 | 287 | 308 | 287 | 308 | 1,000 |
2011/08/10 | 298 | 298 | 280 | 280 | 1,500 |
2011/08/09 | 292 | 292 | 270 | 280 | 2,400 |
2011/08/08 | 296 | 296 | 296 | 296 | 100 |
2011/08/05 | 302 | 302 | 296 | 296 | 1,400 |
2011/08/04 | 0 | 0 | 0 | 310 | 0 |
2011/08/03 | 307 | 310 | 304 | 310 | 500 |
2011/08/02 | 307 | 307 | 307 | 307 | 800 |
2011/08/01 | 309 | 309 | 309 | 309 | 700 |
2011/07/29 | 309 | 309 | 303 | 304 | 1,000 |
2011/07/28 | 0 | 0 | 0 | 314 | 0 |
2011/07/27 | 314 | 319 | 314 | 314 | 5,300 |
2011/07/26 | 0 | 0 | 0 | 314 | 0 |
2011/07/25 | 314 | 314 | 314 | 314 | 400 |
2011/07/22 | 302 | 318 | 300 | 318 | 900 |
2011/07/21 | 307 | 307 | 307 | 307 | 100 |
2011/07/20 | 315 | 315 | 315 | 315 | 400 |
2011/07/19 | 311 | 311 | 305 | 305 | 500 |
2011/07/15 | 320 | 320 | 311 | 318 | 14,200 |
2011/07/14 | 296 | 296 | 296 | 296 | 1,400 |
2011/07/13 | 294 | 295 | 294 | 295 | 2,000 |
2011/07/12 | 294 | 295 | 293 | 294 | 700 |
2011/07/11 | 291 | 292 | 291 | 292 | 200 |
2011/07/08 | 294 | 294 | 289 | 289 | 500 |
2011/07/07 | 294 | 294 | 288 | 288 | 500 |
2011/07/06 | 291 | 291 | 291 | 291 | 300 |
2011/07/05 | 0 | 0 | 0 | 290 | 0 |
2011/07/04 | 290 | 292 | 290 | 290 | 3,000 |
2011/07/01 | 290 | 290 | 290 | 290 | 1,500 |
2011/06/30 | 283 | 283 | 283 | 283 | 100 |
2011/06/29 | 0 | 0 | 0 | 282 | 0 |
2011/06/28 | 282 | 282 | 282 | 282 | 200 |
2011/06/27 | 293 | 293 | 282 | 282 | 1,500 |
2011/06/24 | 0 | 0 | 0 | 293 | 0 |
2011/06/23 | 293 | 293 | 293 | 293 | 100 |
2011/06/22 | 290 | 293 | 290 | 293 | 4,100 |
2011/06/21 | 289 | 289 | 284 | 284 | 800 |
2011/06/20 | 295 | 295 | 295 | 295 | 100 |
2011/06/17 | 282 | 282 | 282 | 282 | 100 |
2011/06/16 | 282 | 285 | 282 | 285 | 300 |
2011/06/15 | 284 | 290 | 282 | 282 | 5,400 |
2011/06/14 | 287 | 295 | 286 | 295 | 3,400 |
2011/06/13 | 286 | 286 | 285 | 286 | 500 |
2011/06/10 | 286 | 286 | 285 | 285 | 200 |
2011/06/09 | 285 | 285 | 285 | 285 | 300 |
2011/06/08 | 0 | 0 | 0 | 289 | 0 |
2011/06/07 | 0 | 0 | 0 | 289 | 0 |
2011/06/06 | 289 | 289 | 289 | 289 | 200 |
2011/06/03 | 0 | 0 | 0 | 289 | 0 |
2011/06/02 | 0 | 0 | 0 | 289 | 0 |
2011/06/01 | 290 | 290 | 289 | 289 | 800 |
2011/05/31 | 285 | 290 | 283 | 288 | 1,000 |
2011/05/30 | 286 | 286 | 286 | 286 | 2,700 |
2011/05/27 | 292 | 292 | 286 | 286 | 200 |
2011/05/26 | 0 | 0 | 0 | 281 | 0 |
2011/05/25 | 0 | 0 | 0 | 281 | 0 |
2011/05/24 | 288 | 288 | 281 | 281 | 200 |
2011/05/23 | 293 | 293 | 293 | 293 | 200 |
2011/05/20 | 294 | 294 | 292 | 292 | 900 |
2011/05/19 | 288 | 292 | 288 | 292 | 1,200 |
2011/05/18 | 280 | 280 | 280 | 280 | 100 |
2011/05/17 | 278 | 280 | 278 | 279 | 900 |
2011/05/16 | 292 | 292 | 276 | 291 | 4,700 |
2011/05/13 | 291 | 291 | 290 | 291 | 7,100 |
2011/05/12 | 290 | 290 | 290 | 290 | 100 |
2011/05/11 | 293 | 293 | 287 | 292 | 1,500 |
2011/05/10 | 0 | 0 | 0 | 295 | 0 |
2011/05/09 | 294 | 295 | 294 | 295 | 2,600 |
2011/05/06 | 292 | 293 | 292 | 293 | 700 |
2011/05/02 | 289 | 292 | 289 | 292 | 1,900 |
2011/04/28 | 282 | 287 | 282 | 287 | 700 |
2011/04/27 | 279 | 279 | 279 | 279 | 100 |
2011/04/26 | 0 | 0 | 0 | 277 | 0 |
2011/04/25 | 276 | 277 | 276 | 277 | 400 |
2011/04/22 | 0 | 0 | 0 | 281 | 0 |
2011/04/21 | 280 | 281 | 280 | 281 | 200 |
2011/04/20 | 0 | 0 | 0 | 286 | 0 |
2011/04/19 | 0 | 0 | 0 | 286 | 0 |
2011/04/18 | 0 | 0 | 0 | 286 | 0 |
2011/04/15 | 287 | 287 | 286 | 286 | 4,500 |
2011/04/14 | 282 | 282 | 280 | 280 | 600 |
2011/04/13 | 279 | 282 | 278 | 282 | 600 |
2011/04/12 | 279 | 280 | 278 | 278 | 600 |
2011/04/11 | 278 | 278 | 278 | 278 | 300 |
2011/04/08 | 273 | 280 | 272 | 280 | 1,900 |
2011/04/07 | 278 | 285 | 278 | 285 | 200 |
2011/04/06 | 0 | 0 | 0 | 286 | 0 |
2011/04/05 | 282 | 286 | 275 | 286 | 1,700 |
2011/04/04 | 290 | 290 | 290 | 290 | 100 |
2011/04/01 | 289 | 292 | 287 | 290 | 1,900 |
2011/03/31 | 275 | 275 | 275 | 275 | 300 |
2011/03/30 | 262 | 276 | 262 | 267 | 1,600 |
2011/03/29 | 262 | 286 | 262 | 286 | 200 |
2011/03/28 | 292 | 292 | 292 | 292 | 1,500 |
2011/03/25 | 292 | 292 | 281 | 292 | 900 |
2011/03/24 | 280 | 284 | 280 | 284 | 800 |
2011/03/23 | 270 | 281 | 270 | 281 | 1,100 |
2011/03/22 | 267 | 269 | 265 | 265 | 3,300 |
2011/03/18 | 265 | 265 | 265 | 265 | 300 |
2011/03/17 | 230 | 265 | 219 | 265 | 4,300 |
2011/03/16 | 212 | 235 | 212 | 220 | 4,000 |
2011/03/15 | 275 | 275 | 203 | 203 | 10,800 |
2011/03/14 | 233 | 290 | 233 | 283 | 7,500 |
2011/03/11 | 298 | 305 | 298 | 305 | 1,500 |
2011/03/10 | 299 | 300 | 298 | 300 | 700 |
2011/03/09 | 298 | 298 | 297 | 297 | 1,200 |
2011/03/08 | 300 | 300 | 293 | 298 | 1,500 |
2011/03/07 | 300 | 300 | 297 | 297 | 1,200 |
2011/03/04 | 300 | 300 | 294 | 300 | 1,900 |
2011/03/03 | 298 | 300 | 297 | 300 | 1,300 |
2011/03/02 | 300 | 300 | 300 | 300 | 100 |
2011/03/01 | 298 | 300 | 298 | 300 | 4,300 |
2011/02/28 | 300 | 300 | 298 | 299 | 900 |
2011/02/25 | 296 | 296 | 296 | 296 | 200 |
2011/02/24 | 297 | 297 | 297 | 297 | 800 |
2011/02/23 | 303 | 303 | 302 | 302 | 300 |
2011/02/22 | 300 | 303 | 297 | 303 | 1,100 |
2011/02/21 | 299 | 300 | 297 | 297 | 1,100 |
2011/02/18 | 299 | 299 | 296 | 296 | 500 |
2011/02/17 | 299 | 300 | 299 | 300 | 700 |
2011/02/16 | 301 | 301 | 301 | 301 | 100 |
2011/02/15 | 298 | 303 | 298 | 303 | 6,400 |
2011/02/14 | 298 | 298 | 295 | 297 | 2,200 |
2011/02/10 | 294 | 294 | 294 | 294 | 1,600 |
2011/02/09 | 298 | 298 | 293 | 293 | 1,400 |
2011/02/08 | 296 | 298 | 295 | 298 | 1,200 |
2011/02/07 | 0 | 0 | 0 | 290 | 0 |
2011/02/04 | 293 | 295 | 288 | 290 | 1,000 |
2011/02/03 | 295 | 295 | 294 | 294 | 800 |
2011/02/02 | 295 | 295 | 295 | 295 | 100 |
2011/02/01 | 295 | 295 | 295 | 295 | 800 |
2011/01/31 | 293 | 293 | 292 | 292 | 400 |
2011/01/28 | 293 | 293 | 293 | 293 | 200 |
2011/01/27 | 293 | 293 | 293 | 293 | 2,200 |
2011/01/26 | 293 | 293 | 293 | 293 | 1,000 |
2011/01/25 | 294 | 294 | 286 | 293 | 500 |
2011/01/24 | 293 | 293 | 293 | 293 | 100 |
2011/01/21 | 285 | 290 | 285 | 290 | 800 |
2011/01/20 | 290 | 290 | 283 | 283 | 1,500 |
2011/01/19 | 290 | 291 | 290 | 291 | 1,900 |
2011/01/18 | 290 | 290 | 288 | 288 | 2,500 |
2011/01/17 | 285 | 288 | 285 | 288 | 4,600 |
2011/01/14 | 288 | 288 | 284 | 285 | 3,400 |
2011/01/13 | 284 | 284 | 284 | 284 | 200 |
2011/01/12 | 283 | 283 | 283 | 283 | 100 |
2011/01/11 | 283 | 283 | 283 | 283 | 500 |
2011/01/07 | 285 | 285 | 280 | 280 | 400 |
2011/01/06 | 290 | 290 | 277 | 285 | 3,300 |
2011/01/05 | 0 | 0 | 0 | 286 | 0 |
2011/01/04 | 291 | 291 | 282 | 286 | 1,200 |