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 |
---|---|---|---|---|---|
2016/12/30 | 217 | 221 | 217 | 219 | 3,700 |
2016/12/29 | 224 | 224 | 218 | 218 | 9,400 |
2016/12/28 | 214 | 225 | 214 | 222 | 21,400 |
2016/12/27 | 218 | 218 | 214 | 217 | 25,000 |
2016/12/26 | 215 | 217 | 214 | 217 | 18,200 |
2016/12/22 | 218 | 219 | 216 | 216 | 29,800 |
2016/12/21 | 220 | 220 | 217 | 218 | 10,400 |
2016/12/20 | 219 | 220 | 216 | 219 | 8,100 |
2016/12/19 | 220 | 222 | 217 | 219 | 18,700 |
2016/12/16 | 222 | 222 | 218 | 220 | 14,300 |
2016/12/15 | 220 | 220 | 217 | 217 | 22,400 |
2016/12/14 | 220 | 222 | 220 | 220 | 7,400 |
2016/12/13 | 220 | 220 | 217 | 218 | 13,600 |
2016/12/12 | 221 | 222 | 215 | 217 | 37,700 |
2016/12/09 | 222 | 222 | 219 | 220 | 10,400 |
2016/12/08 | 222 | 222 | 221 | 222 | 3,100 |
2016/12/07 | 222 | 223 | 220 | 220 | 5,500 |
2016/12/06 | 223 | 224 | 220 | 222 | 16,700 |
2016/12/05 | 222 | 227 | 222 | 223 | 5,500 |
2016/12/02 | 228 | 228 | 220 | 222 | 26,000 |
2016/12/01 | 230 | 230 | 228 | 228 | 7,400 |
2016/11/30 | 230 | 230 | 227 | 230 | 5,200 |
2016/11/29 | 228 | 230 | 225 | 230 | 17,500 |
2016/11/28 | 229 | 229 | 227 | 228 | 5,900 |
2016/11/25 | 233 | 233 | 228 | 229 | 14,700 |
2016/11/24 | 232 | 232 | 226 | 231 | 9,700 |
2016/11/22 | 236 | 236 | 228 | 232 | 13,100 |
2016/11/21 | 236 | 236 | 231 | 234 | 7,800 |
2016/11/18 | 236 | 236 | 231 | 231 | 7,400 |
2016/11/17 | 236 | 236 | 225 | 236 | 12,600 |
2016/11/16 | 229 | 235 | 225 | 235 | 23,600 |
2016/11/15 | 225 | 228 | 225 | 225 | 10,700 |
2016/11/14 | 226 | 228 | 221 | 223 | 8,100 |
2016/11/11 | 229 | 230 | 222 | 224 | 22,600 |
2016/11/10 | 226 | 227 | 218 | 224 | 29,500 |
2016/11/09 | 222 | 228 | 207 | 216 | 41,900 |
2016/11/08 | 228 | 232 | 226 | 229 | 3,700 |
2016/11/07 | 222 | 231 | 222 | 228 | 22,700 |
2016/11/04 | 233 | 235 | 230 | 230 | 25,400 |
2016/11/02 | 237 | 239 | 232 | 233 | 20,100 |
2016/11/01 | 241 | 242 | 239 | 240 | 11,200 |
2016/10/31 | 238 | 241 | 238 | 239 | 2,800 |
2016/10/28 | 241 | 241 | 236 | 238 | 10,300 |
2016/10/27 | 239 | 243 | 238 | 241 | 15,100 |
2016/10/26 | 237 | 244 | 237 | 239 | 16,000 |
2016/10/25 | 241 | 244 | 238 | 239 | 17,400 |
2016/10/24 | 242 | 250 | 236 | 241 | 64,600 |
2016/10/21 | 237 | 239 | 235 | 236 | 6,900 |
2016/10/20 | 234 | 237 | 232 | 237 | 14,600 |
2016/10/19 | 235 | 236 | 231 | 232 | 13,200 |
2016/10/18 | 238 | 238 | 232 | 232 | 10,000 |
2016/10/17 | 236 | 240 | 233 | 235 | 24,500 |
2016/10/14 | 237 | 239 | 232 | 236 | 15,500 |
2016/10/13 | 238 | 240 | 231 | 235 | 21,400 |
2016/10/12 | 231 | 244 | 231 | 234 | 68,400 |
2016/10/11 | 230 | 235 | 229 | 230 | 20,700 |
2016/10/07 | 232 | 233 | 229 | 229 | 23,000 |
2016/10/06 | 234 | 234 | 228 | 230 | 32,500 |
2016/10/05 | 231 | 235 | 228 | 233 | 17,700 |
2016/10/04 | 233 | 233 | 227 | 231 | 19,700 |
2016/10/03 | 232 | 232 | 227 | 230 | 11,700 |
2016/09/30 | 231 | 231 | 226 | 228 | 20,300 |
2016/09/29 | 231 | 233 | 228 | 233 | 24,100 |
2016/09/28 | 228 | 236 | 228 | 231 | 10,000 |
2016/09/27 | 232 | 232 | 228 | 230 | 12,300 |
2016/09/26 | 232 | 232 | 229 | 232 | 24,300 |
2016/09/23 | 233 | 233 | 229 | 232 | 10,400 |
2016/09/21 | 227 | 234 | 227 | 234 | 43,200 |
2016/09/20 | 230 | 232 | 229 | 229 | 19,800 |
2016/09/16 | 232 | 234 | 230 | 230 | 10,200 |
2016/09/15 | 237 | 237 | 231 | 232 | 49,400 |
2016/09/14 | 240 | 240 | 235 | 236 | 29,800 |
2016/09/13 | 236 | 241 | 236 | 240 | 13,600 |
2016/09/12 | 238 | 239 | 237 | 237 | 23,600 |
2016/09/09 | 240 | 243 | 238 | 241 | 22,800 |
2016/09/08 | 240 | 240 | 236 | 240 | 40,200 |
2016/09/07 | 237 | 243 | 236 | 239 | 33,600 |
2016/09/06 | 236 | 238 | 234 | 237 | 18,500 |
2016/09/05 | 240 | 241 | 235 | 237 | 46,700 |
2016/09/02 | 242 | 242 | 238 | 238 | 20,400 |
2016/09/01 | 241 | 246 | 239 | 242 | 50,100 |
2016/08/31 | 243 | 245 | 237 | 238 | 80,300 |
2016/08/30 | 246 | 250 | 238 | 244 | 110,500 |
2016/08/29 | 234 | 255 | 234 | 249 | 366,500 |
2016/08/26 | 232 | 263 | 231 | 242 | 1,636,900 |
2016/08/25 | 230 | 233 | 225 | 230 | 33,800 |
2016/08/24 | 225 | 233 | 225 | 230 | 15,400 |
2016/08/23 | 224 | 231 | 224 | 227 | 15,400 |
2016/08/22 | 225 | 228 | 223 | 224 | 12,700 |
2016/08/19 | 225 | 226 | 223 | 225 | 14,500 |
2016/08/18 | 226 | 229 | 223 | 225 | 32,700 |
2016/08/17 | 229 | 230 | 226 | 229 | 13,200 |
2016/08/16 | 229 | 232 | 227 | 229 | 28,400 |
2016/08/15 | 229 | 234 | 226 | 228 | 34,300 |
2016/08/12 | 228 | 229 | 225 | 229 | 38,300 |
2016/08/10 | 234 | 236 | 228 | 230 | 73,800 |
2016/08/09 | 237 | 240 | 232 | 233 | 47,300 |
2016/08/08 | 241 | 264 | 233 | 233 | 392,100 |
2016/08/05 | 239 | 240 | 233 | 233 | 51,100 |
2016/08/04 | 246 | 246 | 236 | 238 | 63,500 |
2016/08/03 | 242 | 245 | 238 | 238 | 59,600 |
2016/08/02 | 243 | 252 | 242 | 246 | 124,900 |
2016/08/01 | 246 | 263 | 243 | 252 | 226,000 |
2016/07/29 | 234 | 252 | 232 | 238 | 117,700 |
2016/07/28 | 238 | 242 | 232 | 232 | 78,300 |
2016/07/27 | 243 | 264 | 234 | 247 | 307,200 |
2016/07/26 | 232 | 246 | 227 | 229 | 111,800 |
2016/07/25 | 245 | 247 | 237 | 237 | 90,300 |
2016/07/22 | 255 | 255 | 239 | 249 | 207,800 |
2016/07/21 | 256 | 265 | 253 | 253 | 335,100 |
2016/07/20 | 264 | 304 | 264 | 270 | 1,709,600 |
2016/07/19 | 262 | 269 | 252 | 260 | 250,300 |
2016/07/15 | 274 | 275 | 253 | 267 | 310,100 |
2016/07/14 | 276 | 289 | 270 | 274 | 251,300 |
2016/07/13 | 290 | 296 | 264 | 275 | 616,700 |
2016/07/12 | 296 | 313 | 289 | 294 | 1,399,900 |
2016/07/11 | 292 | 314 | 276 | 288 | 2,249,600 |
2016/07/08 | 328 | 342 | 281 | 288 | 2,149,600 |
2016/07/07 | 440 | 455 | 336 | 336 | 5,882,700 |
2016/07/06 | 344 | 430 | 337 | 416 | 8,990,600 |
2016/07/05 | 313 | 354 | 288 | 352 | 8,471,200 |
2016/07/04 | 261 | 314 | 259 | 277 | 3,938,200 |
2016/07/01 | 250 | 291 | 245 | 253 | 3,777,300 |
2016/06/30 | 260 | 345 | 254 | 263 | 17,381,500 |
2016/06/29 | 263 | 276 | 237 | 265 | 4,164,700 |
2016/06/28 | 208 | 296 | 205 | 268 | 4,597,600 |
2016/06/27 | 180 | 225 | 178 | 216 | 672,100 |
2016/06/24 | 196 | 196 | 173 | 178 | 33,800 |
2016/06/23 | 194 | 194 | 191 | 194 | 3,100 |
2016/06/22 | 190 | 196 | 185 | 196 | 5,900 |
2016/06/21 | 183 | 190 | 183 | 188 | 8,000 |
2016/06/20 | 193 | 195 | 189 | 190 | 5,800 |
2016/06/17 | 187 | 194 | 187 | 189 | 8,900 |
2016/06/16 | 199 | 199 | 185 | 186 | 31,200 |
2016/06/15 | 206 | 206 | 196 | 199 | 18,600 |
2016/06/14 | 202 | 209 | 200 | 201 | 14,800 |
2016/06/13 | 205 | 215 | 200 | 205 | 27,100 |
2016/06/10 | 209 | 211 | 208 | 209 | 5,700 |
2016/06/09 | 210 | 210 | 207 | 208 | 3,200 |
2016/06/08 | 210 | 210 | 208 | 210 | 2,300 |
2016/06/07 | 209 | 210 | 207 | 208 | 5,200 |
2016/06/06 | 209 | 211 | 209 | 209 | 1,800 |
2016/06/03 | 208 | 212 | 208 | 209 | 8,000 |
2016/06/02 | 214 | 214 | 211 | 212 | 10,600 |
2016/06/01 | 215 | 215 | 211 | 211 | 5,800 |
2016/05/31 | 216 | 216 | 212 | 215 | 6,000 |
2016/05/30 | 212 | 215 | 212 | 215 | 6,500 |
2016/05/27 | 214 | 216 | 212 | 214 | 5,400 |
2016/05/26 | 212 | 215 | 212 | 214 | 1,600 |
2016/05/25 | 213 | 215 | 211 | 214 | 12,600 |
2016/05/24 | 213 | 213 | 206 | 212 | 9,900 |
2016/05/23 | 211 | 214 | 211 | 213 | 2,700 |
2016/05/20 | 213 | 214 | 211 | 213 | 9,900 |
2016/05/19 | 212 | 214 | 210 | 213 | 6,600 |
2016/05/18 | 215 | 218 | 210 | 213 | 26,100 |
2016/05/17 | 218 | 219 | 217 | 219 | 5,600 |
2016/05/16 | 221 | 221 | 216 | 218 | 11,700 |
2016/05/13 | 228 | 241 | 210 | 217 | 112,800 |
2016/05/12 | 225 | 228 | 215 | 224 | 41,200 |
2016/05/11 | 225 | 225 | 221 | 225 | 10,200 |
2016/05/10 | 222 | 222 | 219 | 220 | 6,700 |
2016/05/09 | 217 | 220 | 217 | 218 | 2,500 |
2016/05/06 | 216 | 219 | 216 | 217 | 7,400 |
2016/05/02 | 217 | 220 | 217 | 219 | 8,300 |
2016/04/28 | 221 | 226 | 219 | 220 | 20,800 |
2016/04/27 | 220 | 221 | 220 | 221 | 4,100 |
2016/04/26 | 226 | 226 | 220 | 220 | 6,200 |
2016/04/25 | 221 | 224 | 218 | 221 | 12,100 |
2016/04/22 | 228 | 229 | 221 | 222 | 17,000 |
2016/04/21 | 217 | 222 | 217 | 220 | 10,200 |
2016/04/20 | 220 | 220 | 216 | 218 | 3,300 |
2016/04/19 | 220 | 220 | 218 | 218 | 1,300 |
2016/04/18 | 217 | 218 | 216 | 217 | 7,100 |
2016/04/15 | 217 | 219 | 216 | 217 | 12,400 |
2016/04/14 | 221 | 221 | 218 | 218 | 4,100 |
2016/04/13 | 217 | 219 | 214 | 218 | 19,400 |
2016/04/12 | 218 | 220 | 215 | 215 | 9,700 |
2016/04/11 | 218 | 218 | 216 | 218 | 3,800 |
2016/04/08 | 211 | 217 | 211 | 217 | 3,300 |
2016/04/07 | 210 | 216 | 209 | 211 | 17,200 |
2016/04/06 | 214 | 215 | 208 | 208 | 25,900 |
2016/04/05 | 218 | 219 | 214 | 214 | 37,700 |
2016/04/04 | 226 | 226 | 221 | 221 | 13,700 |
2016/04/01 | 235 | 235 | 223 | 224 | 10,300 |
2016/03/31 | 223 | 235 | 222 | 232 | 25,800 |
2016/03/30 | 224 | 225 | 223 | 223 | 9,800 |
2016/03/29 | 224 | 228 | 221 | 224 | 10,400 |
2016/03/28 | 222 | 228 | 221 | 228 | 14,700 |
2016/03/25 | 228 | 228 | 222 | 225 | 19,800 |
2016/03/24 | 235 | 235 | 226 | 230 | 39,700 |
2016/03/23 | 223 | 226 | 221 | 226 | 9,400 |
2016/03/22 | 221 | 225 | 221 | 223 | 4,700 |
2016/03/18 | 226 | 226 | 219 | 224 | 8,800 |
2016/03/17 | 224 | 227 | 223 | 224 | 14,600 |
2016/03/16 | 232 | 233 | 224 | 226 | 16,400 |
2016/03/15 | 235 | 235 | 230 | 232 | 14,200 |
2016/03/14 | 237 | 237 | 230 | 231 | 19,300 |
2016/03/11 | 223 | 231 | 223 | 231 | 8,700 |
2016/03/10 | 228 | 229 | 222 | 228 | 5,500 |
2016/03/09 | 222 | 230 | 221 | 223 | 15,600 |
2016/03/08 | 233 | 234 | 220 | 220 | 32,300 |
2016/03/07 | 234 | 234 | 229 | 231 | 14,500 |
2016/03/04 | 229 | 231 | 227 | 227 | 13,900 |
2016/03/03 | 229 | 233 | 229 | 231 | 16,200 |
2016/03/02 | 233 | 233 | 228 | 229 | 22,600 |
2016/03/01 | 234 | 234 | 232 | 233 | 5,700 |
2016/02/29 | 230 | 235 | 228 | 234 | 16,600 |
2016/02/26 | 224 | 242 | 224 | 228 | 35,000 |
2016/02/25 | 225 | 225 | 220 | 224 | 4,000 |
2016/02/24 | 217 | 225 | 215 | 225 | 12,200 |
2016/02/23 | 226 | 227 | 220 | 221 | 31,600 |
2016/02/22 | 216 | 248 | 216 | 230 | 169,600 |
2016/02/19 | 221 | 221 | 215 | 219 | 4,100 |
2016/02/18 | 215 | 218 | 214 | 217 | 6,200 |
2016/02/17 | 209 | 216 | 209 | 211 | 27,200 |
2016/02/16 | 208 | 225 | 208 | 216 | 24,100 |
2016/02/15 | 205 | 210 | 205 | 207 | 18,400 |
2016/02/12 | 201 | 215 | 191 | 196 | 43,000 |
2016/02/10 | 229 | 230 | 214 | 217 | 36,400 |
2016/02/09 | 232 | 236 | 228 | 228 | 26,500 |
2016/02/08 | 230 | 240 | 229 | 240 | 33,400 |
2016/02/05 | 237 | 237 | 228 | 236 | 39,200 |
2016/02/04 | 242 | 243 | 236 | 237 | 32,500 |
2016/02/03 | 241 | 245 | 240 | 241 | 12,800 |
2016/02/02 | 246 | 254 | 245 | 245 | 26,800 |
2016/02/01 | 249 | 249 | 238 | 244 | 33,300 |
2016/01/29 | 249 | 249 | 238 | 243 | 20,500 |
2016/01/28 | 233 | 255 | 233 | 245 | 69,400 |
2016/01/27 | 240 | 246 | 227 | 233 | 62,900 |
2016/01/26 | 241 | 244 | 237 | 237 | 14,200 |
2016/01/25 | 247 | 247 | 239 | 243 | 33,200 |
2016/01/22 | 241 | 243 | 232 | 242 | 70,300 |
2016/01/21 | 239 | 246 | 233 | 233 | 36,100 |
2016/01/20 | 251 | 252 | 236 | 238 | 71,900 |
2016/01/19 | 241 | 260 | 239 | 258 | 37,100 |
2016/01/18 | 239 | 246 | 236 | 241 | 64,400 |
2016/01/15 | 259 | 260 | 251 | 251 | 26,800 |
2016/01/14 | 255 | 259 | 253 | 256 | 45,100 |
2016/01/13 | 264 | 264 | 252 | 258 | 64,800 |
2016/01/12 | 269 | 270 | 255 | 258 | 147,200 |
2016/01/08 | 268 | 273 | 265 | 270 | 98,400 |
2016/01/07 | 264 | 302 | 264 | 273 | 2,230,200 |
2016/01/06 | 259 | 269 | 256 | 256 | 51,500 |
2016/01/05 | 264 | 267 | 256 | 257 | 61,700 |
2016/01/04 | 263 | 278 | 260 | 265 | 72,300 |