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 |
---|---|---|---|---|---|
2015/12/30 | 262 | 275 | 261 | 263 | 85,600 |
2015/12/29 | 268 | 273 | 258 | 264 | 72,900 |
2015/12/28 | 251 | 264 | 250 | 263 | 44,900 |
2015/12/25 | 256 | 258 | 250 | 252 | 81,400 |
2015/12/24 | 266 | 270 | 256 | 263 | 154,600 |
2015/12/22 | 283 | 285 | 265 | 269 | 440,300 |
2015/12/21 | 305 | 308 | 285 | 291 | 1,162,700 |
2015/12/18 | 293 | 323 | 281 | 313 | 5,917,300 |
2015/12/17 | 258 | 258 | 248 | 253 | 58,300 |
2015/12/16 | 257 | 258 | 253 | 254 | 23,500 |
2015/12/15 | 256 | 259 | 254 | 254 | 43,000 |
2015/12/14 | 251 | 261 | 251 | 261 | 60,100 |
2015/12/11 | 263 | 270 | 262 | 265 | 41,000 |
2015/12/10 | 259 | 259 | 253 | 258 | 38,400 |
2015/12/09 | 261 | 264 | 258 | 259 | 58,100 |
2015/12/08 | 280 | 280 | 265 | 265 | 82,000 |
2015/12/07 | 272 | 278 | 270 | 271 | 74,000 |
2015/12/04 | 283 | 285 | 276 | 277 | 114,500 |
2015/12/03 | 287 | 291 | 282 | 291 | 83,100 |
2015/12/02 | 292 | 297 | 283 | 291 | 165,700 |
2015/12/01 | 283 | 296 | 282 | 294 | 211,700 |
2015/11/30 | 285 | 294 | 277 | 290 | 356,300 |
2015/11/27 | 275 | 301 | 275 | 289 | 2,443,200 |
2015/11/26 | 275 | 275 | 265 | 267 | 68,500 |
2015/11/25 | 275 | 282 | 265 | 270 | 191,000 |
2015/11/24 | 267 | 270 | 264 | 267 | 87,500 |
2015/11/20 | 272 | 286 | 266 | 273 | 406,800 |
2015/11/19 | 273 | 275 | 263 | 270 | 246,000 |
2015/11/18 | 284 | 291 | 270 | 274 | 1,470,800 |
2015/11/17 | 253 | 283 | 253 | 276 | 3,974,500 |
2015/11/16 | 240 | 252 | 240 | 245 | 40,300 |
2015/11/13 | 246 | 251 | 242 | 248 | 40,600 |
2015/11/12 | 242 | 260 | 239 | 247 | 138,400 |
2015/11/11 | 237 | 244 | 237 | 241 | 21,100 |
2015/11/10 | 247 | 247 | 237 | 244 | 42,200 |
2015/11/09 | 247 | 247 | 238 | 241 | 56,100 |
2015/11/06 | 234 | 241 | 231 | 235 | 54,800 |
2015/11/05 | 240 | 241 | 231 | 234 | 89,900 |
2015/11/04 | 251 | 251 | 236 | 237 | 141,200 |
2015/11/02 | 257 | 259 | 248 | 250 | 162,900 |
2015/10/30 | 266 | 267 | 260 | 264 | 77,900 |
2015/10/29 | 267 | 269 | 263 | 269 | 43,000 |
2015/10/28 | 272 | 274 | 264 | 267 | 129,500 |
2015/10/27 | 260 | 273 | 259 | 272 | 249,200 |
2015/10/26 | 262 | 265 | 261 | 261 | 56,000 |
2015/10/23 | 265 | 267 | 259 | 265 | 119,400 |
2015/10/22 | 266 | 266 | 260 | 265 | 57,700 |
2015/10/21 | 269 | 269 | 256 | 264 | 214,500 |
2015/10/20 | 280 | 289 | 268 | 269 | 223,500 |
2015/10/19 | 276 | 280 | 273 | 277 | 76,300 |
2015/10/16 | 276 | 283 | 272 | 278 | 189,600 |
2015/10/15 | 283 | 290 | 273 | 276 | 619,700 |
2015/10/14 | 266 | 310 | 265 | 275 | 1,236,300 |
2015/10/13 | 266 | 278 | 264 | 271 | 198,100 |
2015/10/09 | 279 | 280 | 267 | 271 | 254,300 |
2015/10/08 | 290 | 297 | 275 | 278 | 1,120,700 |
2015/10/07 | 270 | 338 | 270 | 304 | 9,027,000 |
2015/10/06 | 264 | 271 | 255 | 262 | 509,700 |
2015/10/05 | 277 | 280 | 264 | 264 | 388,300 |
2015/10/02 | 276 | 294 | 265 | 272 | 1,092,200 |
2015/10/01 | 287 | 290 | 273 | 279 | 815,000 |
2015/09/30 | 305 | 317 | 282 | 293 | 2,026,900 |
2015/09/29 | 341 | 354 | 298 | 307 | 2,795,100 |
2015/09/28 | 325 | 378 | 305 | 341 | 8,456,000 |
2015/09/25 | 312 | 364 | 294 | 317 | 16,164,800 |
2015/09/24 | 224 | 296 | 222 | 296 | 10,161,700 |
2015/09/18 | 222 | 222 | 214 | 216 | 21,500 |
2015/09/17 | 219 | 224 | 216 | 220 | 26,000 |
2015/09/16 | 212 | 237 | 212 | 221 | 351,400 |
2015/09/15 | 211 | 212 | 207 | 211 | 33,300 |
2015/09/14 | 214 | 234 | 208 | 213 | 142,000 |
2015/09/11 | 208 | 211 | 206 | 211 | 12,200 |
2015/09/10 | 207 | 212 | 206 | 206 | 19,800 |
2015/09/09 | 207 | 214 | 205 | 214 | 19,900 |
2015/09/08 | 202 | 214 | 197 | 201 | 52,000 |
2015/09/07 | 204 | 204 | 195 | 200 | 22,400 |
2015/09/04 | 217 | 218 | 203 | 207 | 60,700 |
2015/09/03 | 220 | 221 | 216 | 220 | 22,000 |
2015/09/02 | 221 | 222 | 216 | 218 | 33,100 |
2015/09/01 | 224 | 224 | 218 | 219 | 36,200 |
2015/08/31 | 225 | 227 | 217 | 222 | 70,500 |
2015/08/28 | 233 | 233 | 226 | 228 | 88,700 |
2015/08/27 | 230 | 234 | 226 | 230 | 54,300 |
2015/08/26 | 224 | 230 | 223 | 230 | 88,300 |
2015/08/25 | 225 | 236 | 220 | 234 | 158,500 |
2015/08/24 | 227 | 254 | 226 | 228 | 321,300 |
2015/08/21 | 237 | 248 | 232 | 235 | 135,200 |
2015/08/20 | 233 | 256 | 232 | 248 | 218,200 |
2015/08/19 | 236 | 239 | 233 | 233 | 45,600 |
2015/08/18 | 231 | 238 | 230 | 236 | 47,900 |
2015/08/17 | 237 | 237 | 227 | 233 | 53,400 |
2015/08/14 | 238 | 247 | 230 | 231 | 109,300 |
2015/08/13 | 237 | 270 | 232 | 234 | 871,700 |
2015/08/12 | 235 | 237 | 228 | 229 | 53,100 |
2015/08/11 | 245 | 252 | 232 | 242 | 106,500 |
2015/08/10 | 255 | 255 | 243 | 243 | 256,700 |
2015/08/07 | 253 | 300 | 253 | 266 | 2,046,500 |
2015/08/06 | 246 | 258 | 243 | 246 | 95,100 |
2015/08/05 | 251 | 251 | 246 | 246 | 47,200 |
2015/08/04 | 251 | 255 | 250 | 250 | 43,500 |
2015/08/03 | 251 | 258 | 251 | 252 | 48,500 |
2015/07/31 | 255 | 258 | 250 | 254 | 83,100 |
2015/07/30 | 268 | 269 | 254 | 256 | 126,100 |
2015/07/29 | 275 | 279 | 267 | 268 | 82,100 |
2015/07/28 | 273 | 282 | 272 | 275 | 68,700 |
2015/07/27 | 285 | 285 | 270 | 282 | 135,600 |
2015/07/24 | 285 | 285 | 274 | 281 | 229,200 |
2015/07/23 | 290 | 296 | 280 | 280 | 274,000 |
2015/07/22 | 312 | 314 | 286 | 291 | 662,800 |
2015/07/21 | 330 | 338 | 315 | 315 | 629,400 |
2015/07/17 | 329 | 332 | 310 | 317 | 825,500 |
2015/07/16 | 303 | 339 | 303 | 323 | 2,138,900 |
2015/07/15 | 309 | 344 | 286 | 296 | 3,029,100 |
2015/07/14 | 299 | 374 | 299 | 329 | 6,436,300 |
2015/07/13 | 311 | 343 | 287 | 294 | 4,080,000 |
2015/07/10 | 271 | 353 | 270 | 279 | 10,119,600 |
2015/07/09 | 299 | 309 | 246 | 273 | 4,539,500 |
2015/07/08 | 258 | 323 | 258 | 323 | 15,943,800 |
2015/07/07 | 213 | 273 | 213 | 243 | 5,421,400 |
2015/07/06 | 213 | 216 | 211 | 212 | 16,600 |
2015/07/03 | 215 | 217 | 211 | 215 | 14,800 |
2015/07/02 | 215 | 218 | 213 | 216 | 9,700 |
2015/07/01 | 213 | 215 | 211 | 215 | 12,500 |
2015/06/30 | 214 | 214 | 209 | 213 | 14,600 |
2015/06/29 | 213 | 213 | 202 | 206 | 49,000 |
2015/06/26 | 214 | 217 | 214 | 215 | 16,100 |
2015/06/25 | 216 | 217 | 214 | 214 | 12,700 |
2015/06/24 | 218 | 219 | 217 | 217 | 10,200 |
2015/06/23 | 217 | 228 | 217 | 217 | 87,800 |
2015/06/22 | 215 | 217 | 214 | 216 | 25,500 |
2015/06/19 | 214 | 215 | 212 | 214 | 3,600 |
2015/06/18 | 215 | 216 | 213 | 213 | 17,800 |
2015/06/17 | 214 | 218 | 213 | 215 | 24,900 |
2015/06/16 | 211 | 213 | 211 | 213 | 11,700 |
2015/06/15 | 212 | 215 | 210 | 212 | 27,100 |
2015/06/12 | 215 | 215 | 212 | 215 | 12,900 |
2015/06/11 | 213 | 215 | 211 | 215 | 29,600 |
2015/06/10 | 218 | 218 | 211 | 215 | 39,800 |
2015/06/09 | 220 | 224 | 216 | 217 | 36,400 |
2015/06/08 | 222 | 227 | 216 | 224 | 91,400 |
2015/06/05 | 215 | 222 | 215 | 221 | 43,600 |
2015/06/04 | 214 | 215 | 213 | 215 | 14,200 |
2015/06/03 | 214 | 217 | 213 | 215 | 10,700 |
2015/06/02 | 216 | 222 | 213 | 215 | 26,200 |
2015/06/01 | 213 | 218 | 210 | 218 | 24,700 |
2015/05/29 | 215 | 215 | 210 | 210 | 18,900 |
2015/05/28 | 213 | 214 | 212 | 212 | 10,900 |
2015/05/27 | 213 | 213 | 210 | 212 | 5,800 |
2015/05/26 | 208 | 212 | 207 | 212 | 42,300 |
2015/05/25 | 213 | 213 | 208 | 210 | 32,500 |
2015/05/22 | 211 | 213 | 211 | 213 | 8,800 |
2015/05/21 | 216 | 218 | 210 | 211 | 69,600 |
2015/05/20 | 215 | 220 | 213 | 216 | 21,200 |
2015/05/19 | 214 | 215 | 211 | 215 | 11,800 |
2015/05/18 | 216 | 216 | 212 | 213 | 16,800 |
2015/05/15 | 224 | 232 | 213 | 213 | 75,800 |
2015/05/14 | 214 | 218 | 213 | 217 | 57,900 |
2015/05/13 | 220 | 255 | 217 | 217 | 737,200 |
2015/05/12 | 214 | 216 | 212 | 216 | 17,700 |
2015/05/11 | 216 | 217 | 213 | 214 | 14,900 |
2015/05/08 | 214 | 217 | 213 | 215 | 38,600 |
2015/05/07 | 220 | 222 | 212 | 213 | 87,400 |
2015/05/01 | 208 | 240 | 208 | 222 | 1,282,500 |
2015/04/30 | 210 | 210 | 198 | 200 | 46,000 |
2015/04/28 | 218 | 218 | 207 | 210 | 36,700 |
2015/04/27 | 214 | 219 | 214 | 216 | 9,600 |
2015/04/24 | 213 | 214 | 211 | 214 | 6,400 |
2015/04/23 | 219 | 219 | 211 | 215 | 14,600 |
2015/04/22 | 207 | 217 | 207 | 215 | 37,200 |
2015/04/21 | 211 | 216 | 206 | 207 | 41,200 |
2015/04/20 | 209 | 212 | 205 | 208 | 49,800 |
2015/04/17 | 220 | 220 | 212 | 213 | 35,900 |
2015/04/16 | 220 | 220 | 217 | 218 | 7,800 |
2015/04/15 | 219 | 220 | 217 | 218 | 26,200 |
2015/04/14 | 217 | 219 | 216 | 219 | 27,300 |
2015/04/13 | 219 | 225 | 216 | 218 | 74,800 |
2015/04/10 | 220 | 220 | 215 | 217 | 50,100 |
2015/04/09 | 225 | 226 | 219 | 219 | 48,300 |
2015/04/08 | 220 | 235 | 218 | 224 | 166,900 |
2015/04/07 | 225 | 235 | 217 | 218 | 130,600 |
2015/04/06 | 214 | 250 | 213 | 222 | 601,600 |
2015/04/03 | 213 | 267 | 206 | 213 | 1,924,700 |
2015/04/02 | 215 | 215 | 207 | 211 | 9,500 |
2015/04/01 | 215 | 215 | 208 | 211 | 48,500 |
2015/03/31 | 218 | 219 | 213 | 214 | 47,600 |
2015/03/30 | 218 | 220 | 213 | 214 | 88,800 |
2015/03/27 | 217 | 226 | 214 | 216 | 74,000 |
2015/03/26 | 227 | 240 | 219 | 219 | 170,200 |
2015/03/25 | 234 | 248 | 223 | 230 | 1,113,400 |
2015/03/24 | 203 | 273 | 203 | 232 | 4,256,900 |
2015/03/23 | 204 | 204 | 199 | 202 | 8,300 |
2015/03/20 | 199 | 202 | 199 | 202 | 8,100 |
2015/03/19 | 203 | 204 | 199 | 199 | 16,600 |
2015/03/18 | 204 | 209 | 202 | 202 | 23,200 |
2015/03/17 | 203 | 207 | 202 | 204 | 19,700 |
2015/03/16 | 208 | 208 | 203 | 204 | 22,000 |
2015/03/13 | 207 | 208 | 205 | 208 | 6,000 |
2015/03/12 | 205 | 210 | 205 | 209 | 18,600 |
2015/03/11 | 203 | 208 | 203 | 205 | 9,700 |
2015/03/10 | 213 | 222 | 200 | 207 | 79,200 |
2015/03/09 | 213 | 216 | 210 | 211 | 41,400 |
2015/03/06 | 223 | 223 | 215 | 216 | 37,800 |
2015/03/05 | 221 | 238 | 216 | 223 | 90,200 |
2015/03/04 | 230 | 230 | 220 | 220 | 150,900 |
2015/03/03 | 250 | 251 | 229 | 231 | 354,200 |
2015/03/02 | 250 | 268 | 241 | 257 | 1,025,500 |
2015/02/27 | 221 | 286 | 217 | 263 | 4,353,100 |
2015/02/26 | 217 | 227 | 210 | 216 | 542,000 |
2015/02/25 | 199 | 248 | 199 | 217 | 1,561,100 |
2015/02/24 | 200 | 200 | 197 | 198 | 700 |
2015/02/23 | 201 | 201 | 196 | 197 | 2,000 |
2015/02/20 | 200 | 200 | 200 | 200 | 300 |
2015/02/18 | 199 | 202 | 199 | 202 | 300 |
2015/02/17 | 199 | 204 | 199 | 204 | 2,100 |
2015/02/16 | 210 | 210 | 206 | 206 | 8,900 |
2015/02/13 | 200 | 200 | 198 | 200 | 2,000 |
2015/02/12 | 207 | 207 | 201 | 201 | 7,500 |
2015/02/10 | 202 | 206 | 201 | 205 | 16,100 |
2015/02/09 | 198 | 199 | 198 | 199 | 1,100 |
2015/02/04 | 200 | 200 | 198 | 198 | 700 |
2015/02/02 | 203 | 203 | 193 | 194 | 1,900 |
2015/01/30 | 201 | 201 | 201 | 201 | 200 |
2015/01/29 | 198 | 201 | 197 | 201 | 4,400 |
2015/01/28 | 197 | 198 | 197 | 198 | 900 |
2015/01/27 | 194 | 197 | 194 | 197 | 3,800 |
2015/01/26 | 195 | 196 | 193 | 193 | 8,800 |
2015/01/23 | 200 | 200 | 197 | 197 | 8,100 |
2015/01/22 | 197 | 197 | 197 | 197 | 200 |
2015/01/21 | 196 | 197 | 196 | 197 | 2,400 |
2015/01/20 | 202 | 202 | 197 | 200 | 3,000 |
2015/01/19 | 205 | 205 | 205 | 205 | 600 |
2015/01/16 | 202 | 204 | 200 | 200 | 1,100 |
2015/01/15 | 204 | 204 | 202 | 202 | 7,400 |
2015/01/14 | 200 | 204 | 200 | 204 | 1,500 |
2015/01/13 | 200 | 201 | 200 | 200 | 1,200 |
2015/01/09 | 200 | 200 | 200 | 200 | 1,200 |
2015/01/08 | 201 | 204 | 201 | 204 | 1,400 |
2015/01/05 | 201 | 201 | 200 | 200 | 900 |