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 |
---|---|---|---|---|---|
2013/12/30 | 225 | 225 | 218 | 224 | 5,800 |
2013/12/27 | 220 | 223 | 216 | 223 | 3,800 |
2013/12/26 | 232 | 233 | 218 | 220 | 17,500 |
2013/12/26 | 1 -> 2.00 分割 | ||||
2013/12/25 | 430 | 430 | 420 | 420 | 5,400 |
2013/12/24 | 420 | 425 | 420 | 420 | 2,700 |
2013/12/20 | 417 | 418 | 413 | 413 | 5,100 |
2013/12/19 | 440 | 440 | 421 | 421 | 4,500 |
2013/12/18 | 437 | 438 | 436 | 437 | 1,100 |
2013/12/17 | 445 | 446 | 440 | 445 | 14,100 |
2013/12/16 | 427 | 443 | 426 | 440 | 7,800 |
2013/12/13 | 424 | 431 | 424 | 427 | 7,800 |
2013/12/12 | 434 | 435 | 424 | 430 | 52,800 |
2013/12/11 | 430 | 434 | 426 | 430 | 21,400 |
2013/12/10 | 436 | 438 | 430 | 430 | 6,100 |
2013/12/09 | 439 | 454 | 438 | 438 | 5,500 |
2013/12/06 | 423 | 434 | 423 | 434 | 5,100 |
2013/12/05 | 428 | 430 | 420 | 422 | 5,100 |
2013/12/04 | 421 | 426 | 413 | 425 | 5,800 |
2013/12/03 | 420 | 423 | 418 | 418 | 9,200 |
2013/12/02 | 435 | 450 | 420 | 420 | 32,800 |
2013/11/29 | 426 | 488 | 426 | 430 | 99,500 |
2013/11/27 | 412 | 412 | 390 | 410 | 4,400 |
2013/11/26 | 412 | 418 | 410 | 412 | 2,700 |
2013/11/25 | 410 | 413 | 410 | 412 | 700 |
2013/11/22 | 413 | 413 | 413 | 413 | 300 |
2013/11/21 | 412 | 412 | 412 | 412 | 200 |
2013/11/20 | 418 | 418 | 418 | 418 | 300 |
2013/11/19 | 411 | 421 | 411 | 420 | 3,900 |
2013/11/18 | 426 | 426 | 417 | 417 | 900 |
2013/11/15 | 425 | 428 | 425 | 428 | 2,500 |
2013/11/14 | 415 | 425 | 412 | 425 | 2,100 |
2013/11/13 | 410 | 410 | 410 | 410 | 1,000 |
2013/11/12 | 416 | 417 | 411 | 411 | 1,700 |
2013/11/11 | 435 | 435 | 411 | 411 | 1,800 |
2013/11/08 | 432 | 432 | 422 | 432 | 2,400 |
2013/11/07 | 432 | 432 | 432 | 432 | 100 |
2013/11/06 | 422 | 422 | 420 | 420 | 800 |
2013/11/05 | 413 | 430 | 413 | 430 | 3,200 |
2013/11/01 | 422 | 422 | 406 | 413 | 2,400 |
2013/10/31 | 435 | 435 | 425 | 425 | 3,300 |
2013/10/30 | 433 | 443 | 432 | 443 | 2,100 |
2013/10/29 | 449 | 451 | 430 | 431 | 16,600 |
2013/10/28 | 440 | 509 | 440 | 490 | 56,700 |
2013/10/25 | 429 | 429 | 429 | 429 | 800 |
2013/10/22 | 432 | 432 | 432 | 432 | 200 |
2013/10/17 | 439 | 439 | 439 | 439 | 100 |
2013/10/16 | 440 | 440 | 440 | 440 | 700 |
2013/10/15 | 445 | 445 | 439 | 445 | 3,700 |
2013/10/11 | 423 | 435 | 423 | 435 | 1,300 |
2013/10/10 | 412 | 418 | 412 | 418 | 400 |
2013/10/09 | 415 | 415 | 415 | 415 | 100 |
2013/10/07 | 410 | 410 | 410 | 410 | 200 |
2013/10/04 | 418 | 418 | 410 | 410 | 1,400 |
2013/10/03 | 416 | 432 | 402 | 410 | 9,700 |
2013/10/02 | 416 | 417 | 413 | 413 | 3,100 |
2013/10/01 | 445 | 445 | 421 | 443 | 2,200 |
2013/09/30 | 419 | 447 | 419 | 447 | 4,100 |
2013/09/27 | 419 | 419 | 419 | 419 | 100 |
2013/09/25 | 412 | 412 | 412 | 412 | 400 |
2013/09/24 | 418 | 418 | 417 | 417 | 400 |
2013/09/20 | 406 | 406 | 406 | 406 | 100 |
2013/09/19 | 408 | 408 | 408 | 408 | 100 |
2013/09/18 | 408 | 408 | 400 | 400 | 300 |
2013/09/17 | 413 | 418 | 409 | 418 | 3,700 |
2013/09/13 | 405 | 408 | 405 | 408 | 1,000 |
2013/09/12 | 405 | 405 | 401 | 405 | 600 |
2013/09/11 | 401 | 401 | 401 | 401 | 100 |
2013/09/10 | 398 | 400 | 397 | 400 | 1,600 |
2013/09/06 | 392 | 392 | 392 | 392 | 100 |
2013/09/05 | 392 | 392 | 392 | 392 | 100 |
2013/09/04 | 392 | 392 | 392 | 392 | 100 |
2013/09/02 | 408 | 408 | 408 | 408 | 400 |
2013/08/30 | 400 | 400 | 400 | 400 | 600 |
2013/08/27 | 406 | 406 | 400 | 400 | 2,200 |
2013/08/22 | 406 | 406 | 406 | 406 | 100 |
2013/08/20 | 410 | 410 | 410 | 410 | 100 |
2013/08/19 | 410 | 410 | 410 | 410 | 400 |
2013/08/16 | 410 | 410 | 410 | 410 | 200 |
2013/08/15 | 418 | 418 | 405 | 405 | 3,700 |
2013/08/14 | 405 | 415 | 403 | 415 | 1,100 |
2013/08/12 | 402 | 403 | 400 | 400 | 900 |
2013/08/09 | 402 | 402 | 400 | 400 | 800 |
2013/08/08 | 398 | 398 | 398 | 398 | 100 |
2013/08/07 | 392 | 392 | 390 | 390 | 3,100 |
2013/08/06 | 407 | 407 | 400 | 400 | 1,200 |
2013/08/01 | 414 | 417 | 414 | 417 | 300 |
2013/07/30 | 409 | 409 | 409 | 409 | 100 |
2013/07/29 | 412 | 412 | 412 | 412 | 900 |
2013/07/26 | 410 | 412 | 408 | 412 | 800 |
2013/07/25 | 420 | 420 | 413 | 413 | 200 |
2013/07/24 | 406 | 424 | 406 | 424 | 1,500 |
2013/07/19 | 402 | 406 | 400 | 406 | 1,800 |
2013/07/18 | 410 | 410 | 410 | 410 | 100 |
2013/07/16 | 435 | 435 | 411 | 435 | 3,600 |
2013/07/12 | 441 | 441 | 440 | 440 | 1,200 |
2013/07/11 | 443 | 443 | 434 | 439 | 2,100 |
2013/07/10 | 435 | 443 | 435 | 443 | 1,100 |
2013/07/09 | 430 | 430 | 430 | 430 | 400 |
2013/07/08 | 430 | 430 | 430 | 430 | 300 |
2013/07/05 | 428 | 428 | 428 | 428 | 300 |
2013/07/04 | 430 | 430 | 430 | 430 | 100 |
2013/07/03 | 431 | 431 | 430 | 430 | 200 |
2013/07/01 | 446 | 446 | 436 | 436 | 2,200 |
2013/06/28 | 439 | 440 | 439 | 440 | 300 |
2013/06/27 | 435 | 435 | 432 | 434 | 1,000 |
2013/06/26 | 431 | 431 | 431 | 431 | 100 |
2013/06/25 | 445 | 447 | 445 | 447 | 400 |
2013/06/24 | 447 | 447 | 443 | 445 | 1,100 |
2013/06/21 | 410 | 410 | 410 | 410 | 800 |
2013/06/20 | 445 | 445 | 406 | 406 | 200 |
2013/06/17 | 447 | 447 | 447 | 447 | 2,600 |
2013/06/13 | 387 | 387 | 387 | 387 | 300 |
2013/06/11 | 386 | 386 | 386 | 386 | 200 |
2013/06/10 | 386 | 386 | 385 | 385 | 300 |
2013/06/07 | 386 | 386 | 362 | 384 | 700 |
2013/06/06 | 408 | 408 | 390 | 390 | 1,500 |
2013/06/05 | 410 | 410 | 410 | 410 | 600 |
2013/06/04 | 405 | 420 | 405 | 420 | 600 |
2013/06/03 | 448 | 448 | 425 | 425 | 800 |
2013/05/31 | 431 | 431 | 431 | 431 | 100 |
2013/05/29 | 455 | 455 | 455 | 455 | 100 |
2013/05/27 | 447 | 450 | 447 | 450 | 300 |
2013/05/24 | 447 | 447 | 447 | 447 | 100 |
2013/05/23 | 465 | 465 | 449 | 449 | 300 |
2013/05/22 | 460 | 465 | 460 | 465 | 700 |
2013/05/21 | 450 | 455 | 450 | 455 | 2,500 |
2013/05/20 | 452 | 452 | 450 | 450 | 700 |
2013/05/17 | 456 | 456 | 454 | 454 | 800 |
2013/05/16 | 471 | 471 | 455 | 455 | 4,200 |
2013/05/15 | 461 | 488 | 458 | 470 | 10,400 |
2013/05/14 | 450 | 450 | 450 | 450 | 2,700 |
2013/05/13 | 445 | 449 | 444 | 449 | 2,100 |
2013/05/10 | 428 | 445 | 428 | 445 | 7,200 |
2013/05/09 | 433 | 436 | 433 | 436 | 500 |
2013/05/08 | 439 | 439 | 435 | 437 | 3,200 |
2013/05/07 | 430 | 435 | 426 | 430 | 2,100 |
2013/05/02 | 439 | 439 | 438 | 438 | 800 |
2013/05/01 | 426 | 437 | 423 | 427 | 1,400 |
2013/04/30 | 423 | 424 | 423 | 423 | 800 |
2013/04/26 | 419 | 423 | 419 | 423 | 500 |
2013/04/25 | 422 | 422 | 407 | 415 | 1,500 |
2013/04/23 | 419 | 420 | 419 | 420 | 400 |
2013/04/22 | 421 | 421 | 407 | 415 | 1,100 |
2013/04/19 | 413 | 413 | 413 | 413 | 300 |
2013/04/18 | 410 | 420 | 410 | 415 | 800 |
2013/04/17 | 426 | 426 | 426 | 426 | 100 |
2013/04/16 | 425 | 425 | 425 | 425 | 200 |
2013/04/15 | 426 | 426 | 413 | 418 | 4,500 |
2013/04/12 | 424 | 425 | 410 | 410 | 1,200 |
2013/04/11 | 420 | 420 | 420 | 420 | 100 |
2013/04/10 | 425 | 425 | 420 | 420 | 200 |
2013/04/09 | 410 | 415 | 406 | 406 | 800 |
2013/04/08 | 425 | 430 | 406 | 415 | 3,000 |
2013/04/05 | 401 | 420 | 401 | 420 | 1,900 |
2013/04/04 | 402 | 402 | 402 | 402 | 500 |
2013/04/03 | 400 | 400 | 400 | 400 | 1,000 |
2013/04/02 | 404 | 404 | 404 | 404 | 100 |
2013/04/01 | 427 | 427 | 420 | 420 | 1,000 |
2013/03/28 | 420 | 420 | 420 | 420 | 1,700 |
2013/03/27 | 419 | 420 | 419 | 420 | 500 |
2013/03/26 | 410 | 410 | 410 | 410 | 100 |
2013/03/25 | 417 | 417 | 417 | 417 | 400 |
2013/03/22 | 405 | 409 | 405 | 409 | 1,200 |
2013/03/21 | 405 | 405 | 405 | 405 | 100 |
2013/03/19 | 400 | 407 | 400 | 401 | 3,800 |
2013/03/18 | 415 | 416 | 407 | 407 | 1,200 |
2013/03/15 | 418 | 418 | 410 | 418 | 3,400 |
2013/03/14 | 410 | 415 | 407 | 415 | 900 |
2013/03/13 | 404 | 404 | 404 | 404 | 100 |
2013/03/12 | 402 | 402 | 401 | 401 | 1,400 |
2013/03/11 | 398 | 410 | 398 | 410 | 1,200 |
2013/03/08 | 405 | 405 | 399 | 399 | 1,400 |
2013/03/07 | 405 | 406 | 405 | 406 | 1,200 |
2013/03/06 | 412 | 412 | 400 | 400 | 1,800 |
2013/03/05 | 411 | 411 | 411 | 411 | 400 |
2013/03/01 | 406 | 406 | 396 | 396 | 2,300 |
2013/02/28 | 406 | 423 | 405 | 405 | 2,800 |
2013/02/25 | 400 | 400 | 396 | 396 | 3,500 |
2013/02/20 | 412 | 412 | 412 | 412 | 500 |
2013/02/19 | 388 | 388 | 388 | 388 | 100 |
2013/02/18 | 394 | 394 | 390 | 390 | 200 |
2013/02/15 | 420 | 424 | 409 | 410 | 4,000 |
2013/02/14 | 415 | 415 | 404 | 404 | 1,600 |
2013/02/13 | 402 | 449 | 402 | 415 | 7,100 |
2013/02/12 | 396 | 396 | 395 | 395 | 800 |
2013/02/08 | 394 | 394 | 394 | 394 | 100 |
2013/02/07 | 394 | 394 | 394 | 394 | 100 |
2013/02/06 | 402 | 402 | 402 | 402 | 100 |
2013/02/04 | 389 | 402 | 382 | 402 | 900 |
2013/02/01 | 400 | 400 | 388 | 388 | 400 |
2013/01/31 | 400 | 400 | 400 | 400 | 100 |
2013/01/30 | 386 | 424 | 386 | 400 | 4,400 |
2013/01/29 | 385 | 389 | 385 | 389 | 2,000 |
2013/01/28 | 400 | 400 | 400 | 400 | 100 |
2013/01/25 | 384 | 384 | 384 | 384 | 200 |
2013/01/22 | 399 | 400 | 384 | 384 | 1,000 |
2013/01/21 | 380 | 429 | 380 | 383 | 6,000 |
2013/01/18 | 388 | 430 | 377 | 380 | 5,100 |
2013/01/17 | 366 | 374 | 366 | 374 | 900 |
2013/01/16 | 374 | 374 | 374 | 374 | 300 |
2013/01/15 | 369 | 375 | 361 | 375 | 6,400 |
2013/01/11 | 354 | 360 | 354 | 355 | 1,900 |
2013/01/10 | 351 | 352 | 351 | 352 | 500 |
2013/01/08 | 350 | 350 | 345 | 345 | 800 |
2013/01/07 | 352 | 355 | 345 | 353 | 3,600 |
2013/01/04 | 345 | 345 | 343 | 344 | 3,400 |