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 |
---|---|---|---|---|---|
2017/12/29 | 360 | 360 | 351 | 360 | 35,000 |
2017/12/28 | 349 | 362 | 345 | 357 | 54,800 |
2017/12/27 | 344 | 344 | 340 | 344 | 12,000 |
2017/12/26 | 341 | 344 | 339 | 344 | 21,400 |
2017/12/25 | 340 | 344 | 340 | 342 | 14,400 |
2017/12/22 | 346 | 346 | 338 | 339 | 14,300 |
2017/12/21 | 337 | 345 | 337 | 341 | 29,000 |
2017/12/20 | 354 | 354 | 337 | 337 | 52,800 |
2017/12/19 | 356 | 359 | 352 | 354 | 13,000 |
2017/12/18 | 362 | 366 | 352 | 360 | 40,500 |
2017/12/15 | 364 | 368 | 352 | 354 | 42,300 |
2017/12/14 | 362 | 371 | 356 | 359 | 33,200 |
2017/12/13 | 373 | 378 | 356 | 362 | 75,000 |
2017/12/12 | 364 | 372 | 364 | 370 | 71,100 |
2017/12/11 | 345 | 369 | 342 | 365 | 149,800 |
2017/12/08 | 343 | 343 | 338 | 343 | 13,500 |
2017/12/07 | 332 | 343 | 331 | 340 | 43,400 |
2017/12/06 | 344 | 345 | 330 | 331 | 38,300 |
2017/12/05 | 338 | 344 | 332 | 341 | 47,800 |
2017/12/04 | 332 | 340 | 330 | 340 | 39,800 |
2017/12/01 | 330 | 340 | 330 | 334 | 17,300 |
2017/11/30 | 337 | 340 | 329 | 333 | 42,200 |
2017/11/29 | 339 | 342 | 336 | 337 | 26,400 |
2017/11/28 | 331 | 341 | 327 | 339 | 62,000 |
2017/11/27 | 339 | 340 | 332 | 333 | 47,600 |
2017/11/24 | 341 | 343 | 338 | 341 | 27,700 |
2017/11/22 | 344 | 347 | 335 | 346 | 42,400 |
2017/11/21 | 332 | 343 | 332 | 340 | 38,100 |
2017/11/20 | 333 | 340 | 330 | 332 | 44,800 |
2017/11/17 | 329 | 345 | 319 | 333 | 65,200 |
2017/11/16 | 320 | 338 | 320 | 330 | 44,100 |
2017/11/15 | 321 | 325 | 314 | 320 | 127,100 |
2017/11/14 | 339 | 347 | 325 | 325 | 89,700 |
2017/11/13 | 337 | 354 | 335 | 347 | 74,800 |
2017/11/10 | 339 | 339 | 317 | 337 | 206,800 |
2017/11/09 | 365 | 365 | 327 | 345 | 264,600 |
2017/11/08 | 345 | 362 | 340 | 362 | 343,300 |
2017/11/07 | 367 | 399 | 345 | 349 | 2,975,600 |
2017/11/06 | 381 | 381 | 365 | 375 | 1,958,000 |
2017/11/02 | 304 | 306 | 299 | 301 | 34,600 |
2017/11/01 | 298 | 300 | 295 | 300 | 27,400 |
2017/10/31 | 289 | 298 | 288 | 298 | 28,500 |
2017/10/30 | 291 | 292 | 286 | 289 | 34,100 |
2017/10/27 | 291 | 292 | 287 | 292 | 17,200 |
2017/10/26 | 294 | 294 | 289 | 291 | 13,200 |
2017/10/25 | 294 | 294 | 289 | 293 | 29,100 |
2017/10/24 | 291 | 294 | 288 | 294 | 18,900 |
2017/10/23 | 295 | 296 | 288 | 291 | 67,100 |
2017/10/20 | 299 | 299 | 295 | 295 | 27,100 |
2017/10/19 | 297 | 301 | 297 | 300 | 19,200 |
2017/10/18 | 298 | 300 | 296 | 297 | 15,600 |
2017/10/17 | 300 | 301 | 298 | 298 | 6,600 |
2017/10/16 | 302 | 302 | 298 | 300 | 23,800 |
2017/10/13 | 298 | 306 | 298 | 299 | 21,700 |
2017/10/12 | 297 | 308 | 296 | 301 | 36,700 |
2017/10/11 | 301 | 302 | 297 | 298 | 17,500 |
2017/10/10 | 299 | 302 | 298 | 300 | 31,200 |
2017/10/06 | 302 | 302 | 298 | 298 | 32,000 |
2017/10/05 | 303 | 305 | 300 | 300 | 23,100 |
2017/10/04 | 309 | 309 | 303 | 303 | 17,900 |
2017/10/03 | 301 | 306 | 300 | 306 | 32,000 |
2017/10/02 | 306 | 307 | 303 | 303 | 20,300 |
2017/09/29 | 308 | 310 | 306 | 309 | 20,400 |
2017/09/28 | 308 | 314 | 305 | 310 | 40,300 |
2017/09/27 | 308 | 310 | 307 | 307 | 12,700 |
2017/09/26 | 306 | 316 | 302 | 308 | 44,800 |
2017/09/25 | 303 | 315 | 302 | 308 | 32,000 |
2017/09/22 | 313 | 313 | 302 | 303 | 34,200 |
2017/09/21 | 314 | 315 | 311 | 313 | 19,700 |
2017/09/20 | 317 | 317 | 312 | 314 | 33,900 |
2017/09/19 | 310 | 320 | 309 | 317 | 34,200 |
2017/09/15 | 311 | 318 | 305 | 313 | 74,900 |
2017/09/14 | 310 | 324 | 310 | 324 | 99,000 |
2017/09/13 | 301 | 310 | 301 | 309 | 53,700 |
2017/09/12 | 301 | 304 | 301 | 302 | 32,500 |
2017/09/11 | 302 | 308 | 300 | 302 | 71,500 |
2017/09/08 | 288 | 298 | 286 | 296 | 90,100 |
2017/09/07 | 308 | 310 | 292 | 294 | 80,700 |
2017/09/06 | 296 | 312 | 291 | 308 | 128,300 |
2017/09/05 | 313 | 317 | 275 | 292 | 504,800 |
2017/09/04 | 342 | 347 | 327 | 327 | 385,800 |
2017/09/01 | 393 | 404 | 377 | 380 | 185,000 |
2017/08/31 | 369 | 389 | 369 | 388 | 107,400 |
2017/08/30 | 370 | 376 | 369 | 369 | 66,800 |
2017/08/29 | 351 | 374 | 350 | 374 | 135,700 |
2017/08/28 | 344 | 392 | 344 | 352 | 708,400 |
2017/08/25 | 350 | 350 | 342 | 348 | 36,400 |
2017/08/24 | 342 | 350 | 342 | 348 | 110,100 |
2017/08/23 | 328 | 342 | 328 | 342 | 40,200 |
2017/08/22 | 335 | 336 | 320 | 328 | 37,000 |
2017/08/21 | 332 | 332 | 326 | 330 | 37,700 |
2017/08/18 | 338 | 344 | 331 | 333 | 89,100 |
2017/08/17 | 333 | 342 | 333 | 339 | 83,500 |
2017/08/16 | 319 | 348 | 317 | 333 | 414,500 |
2017/08/15 | 310 | 317 | 309 | 314 | 56,100 |
2017/08/14 | 299 | 308 | 285 | 306 | 83,300 |
2017/08/10 | 302 | 305 | 298 | 299 | 53,800 |
2017/08/09 | 309 | 309 | 302 | 304 | 17,300 |
2017/08/08 | 308 | 310 | 305 | 309 | 14,200 |
2017/08/07 | 303 | 308 | 301 | 308 | 19,500 |
2017/08/04 | 300 | 304 | 300 | 303 | 20,200 |
2017/08/03 | 311 | 312 | 300 | 300 | 54,100 |
2017/08/02 | 311 | 311 | 307 | 309 | 7,100 |
2017/08/01 | 315 | 318 | 303 | 307 | 76,900 |
2017/07/31 | 305 | 318 | 305 | 316 | 49,900 |
2017/07/28 | 315 | 317 | 304 | 305 | 69,400 |
2017/07/27 | 320 | 322 | 314 | 318 | 140,100 |
2017/07/26 | 300 | 329 | 300 | 325 | 417,500 |
2017/07/25 | 294 | 299 | 292 | 299 | 38,600 |
2017/07/24 | 296 | 297 | 287 | 292 | 36,800 |
2017/07/21 | 287 | 292 | 287 | 290 | 26,300 |
2017/07/20 | 297 | 303 | 287 | 290 | 97,200 |
2017/07/19 | 295 | 301 | 289 | 297 | 107,500 |
2017/07/18 | 288 | 294 | 285 | 294 | 37,100 |
2017/07/14 | 289 | 289 | 283 | 288 | 25,300 |
2017/07/13 | 288 | 292 | 283 | 286 | 39,700 |
2017/07/12 | 285 | 294 | 285 | 287 | 44,500 |
2017/07/11 | 288 | 292 | 282 | 289 | 68,700 |
2017/07/10 | 300 | 301 | 287 | 289 | 158,400 |
2017/07/07 | 299 | 303 | 295 | 303 | 108,600 |
2017/07/06 | 300 | 307 | 299 | 301 | 119,100 |
2017/07/05 | 305 | 309 | 295 | 299 | 259,600 |
2017/07/04 | 295 | 309 | 285 | 294 | 381,600 |
2017/07/03 | 302 | 306 | 279 | 289 | 886,000 |
2017/06/30 | 252 | 254 | 247 | 254 | 37,400 |
2017/06/29 | 252 | 253 | 248 | 252 | 24,300 |
2017/06/28 | 247 | 252 | 245 | 247 | 35,200 |
2017/06/27 | 250 | 267 | 246 | 248 | 288,900 |
2017/06/26 | 240 | 252 | 237 | 252 | 76,000 |
2017/06/23 | 240 | 244 | 233 | 234 | 29,100 |
2017/06/22 | 241 | 241 | 236 | 237 | 11,200 |
2017/06/21 | 241 | 242 | 238 | 242 | 10,900 |
2017/06/20 | 249 | 249 | 241 | 243 | 23,000 |
2017/06/19 | 241 | 262 | 236 | 245 | 196,500 |
2017/06/16 | 232 | 234 | 231 | 233 | 24,600 |
2017/06/15 | 231 | 231 | 227 | 230 | 17,600 |
2017/06/14 | 229 | 231 | 228 | 230 | 10,100 |
2017/06/13 | 226 | 232 | 226 | 230 | 8,800 |
2017/06/12 | 225 | 229 | 223 | 226 | 45,400 |
2017/06/09 | 228 | 231 | 225 | 229 | 11,500 |
2017/06/08 | 229 | 231 | 227 | 227 | 6,600 |
2017/06/07 | 226 | 229 | 226 | 226 | 7,700 |
2017/06/06 | 234 | 234 | 222 | 225 | 42,800 |
2017/06/05 | 227 | 235 | 226 | 235 | 61,100 |
2017/06/02 | 224 | 227 | 224 | 224 | 13,000 |
2017/06/01 | 226 | 227 | 224 | 227 | 13,100 |
2017/05/31 | 225 | 226 | 223 | 226 | 4,400 |
2017/05/30 | 226 | 227 | 223 | 223 | 5,900 |
2017/05/29 | 227 | 227 | 223 | 226 | 16,100 |
2017/05/26 | 222 | 227 | 222 | 226 | 22,000 |
2017/05/25 | 224 | 227 | 223 | 224 | 9,800 |
2017/05/24 | 224 | 228 | 223 | 223 | 15,700 |
2017/05/23 | 222 | 225 | 221 | 225 | 9,400 |
2017/05/22 | 225 | 225 | 221 | 222 | 9,600 |
2017/05/19 | 224 | 225 | 221 | 224 | 6,500 |
2017/05/18 | 222 | 225 | 222 | 224 | 5,900 |
2017/05/17 | 224 | 227 | 224 | 224 | 9,000 |
2017/05/16 | 228 | 231 | 221 | 223 | 25,200 |
2017/05/15 | 226 | 233 | 225 | 230 | 37,200 |
2017/05/12 | 226 | 227 | 223 | 225 | 4,900 |
2017/05/11 | 224 | 228 | 223 | 225 | 13,400 |
2017/05/10 | 230 | 230 | 221 | 225 | 43,500 |
2017/05/09 | 232 | 232 | 228 | 229 | 50,300 |
2017/05/08 | 226 | 235 | 223 | 228 | 169,800 |
2017/05/02 | 219 | 230 | 219 | 221 | 88,800 |
2017/05/01 | 220 | 221 | 214 | 219 | 66,100 |
2017/04/28 | 229 | 230 | 218 | 219 | 59,200 |
2017/04/27 | 228 | 232 | 224 | 229 | 126,200 |
2017/04/26 | 220 | 250 | 219 | 233 | 689,100 |
2017/04/25 | 220 | 220 | 217 | 217 | 5,700 |
2017/04/24 | 222 | 222 | 215 | 219 | 21,200 |
2017/04/21 | 222 | 223 | 219 | 222 | 5,900 |
2017/04/20 | 216 | 223 | 216 | 221 | 12,400 |
2017/04/19 | 215 | 216 | 214 | 216 | 4,800 |
2017/04/18 | 217 | 218 | 214 | 215 | 11,300 |
2017/04/17 | 218 | 218 | 213 | 214 | 15,500 |
2017/04/14 | 214 | 219 | 214 | 214 | 8,800 |
2017/04/13 | 217 | 217 | 210 | 214 | 13,400 |
2017/04/12 | 218 | 219 | 212 | 212 | 31,300 |
2017/04/11 | 218 | 220 | 215 | 218 | 26,600 |
2017/04/10 | 222 | 226 | 219 | 219 | 66,100 |
2017/04/07 | 236 | 236 | 222 | 226 | 137,200 |
2017/04/06 | 239 | 252 | 222 | 229 | 409,200 |
2017/04/05 | 233 | 251 | 228 | 243 | 902,000 |
2017/04/04 | 230 | 230 | 220 | 225 | 120,100 |
2017/04/03 | 244 | 258 | 228 | 234 | 753,200 |
2017/03/31 | 211 | 273 | 211 | 236 | 1,161,800 |
2017/03/30 | 213 | 214 | 211 | 211 | 3,600 |
2017/03/29 | 211 | 212 | 210 | 210 | 8,800 |
2017/03/28 | 210 | 213 | 210 | 210 | 10,800 |
2017/03/27 | 213 | 213 | 211 | 213 | 6,500 |
2017/03/24 | 212 | 214 | 211 | 213 | 3,700 |
2017/03/23 | 211 | 213 | 211 | 213 | 2,000 |
2017/03/22 | 212 | 212 | 211 | 211 | 16,800 |
2017/03/21 | 213 | 214 | 213 | 213 | 1,900 |
2017/03/17 | 213 | 215 | 213 | 215 | 3,100 |
2017/03/16 | 212 | 213 | 212 | 213 | 8,000 |
2017/03/15 | 216 | 216 | 214 | 214 | 9,500 |
2017/03/14 | 212 | 215 | 212 | 215 | 13,700 |
2017/03/13 | 216 | 217 | 213 | 213 | 12,200 |
2017/03/10 | 217 | 217 | 215 | 216 | 7,100 |
2017/03/09 | 217 | 217 | 217 | 217 | 2,300 |
2017/03/08 | 217 | 218 | 217 | 217 | 3,600 |
2017/03/07 | 218 | 219 | 217 | 217 | 8,300 |
2017/03/06 | 217 | 218 | 217 | 218 | 7,400 |
2017/03/03 | 217 | 217 | 216 | 217 | 16,500 |
2017/03/02 | 219 | 220 | 219 | 219 | 3,500 |
2017/03/01 | 219 | 219 | 217 | 219 | 2,800 |
2017/02/28 | 217 | 219 | 216 | 219 | 5,700 |
2017/02/27 | 216 | 218 | 216 | 218 | 9,300 |
2017/02/24 | 217 | 219 | 217 | 217 | 5,100 |
2017/02/23 | 218 | 219 | 217 | 219 | 3,000 |
2017/02/22 | 218 | 219 | 217 | 218 | 3,800 |
2017/02/21 | 218 | 220 | 218 | 218 | 6,200 |
2017/02/20 | 219 | 220 | 219 | 219 | 3,500 |
2017/02/17 | 219 | 219 | 217 | 219 | 8,800 |
2017/02/16 | 220 | 220 | 218 | 220 | 4,000 |
2017/02/15 | 221 | 221 | 219 | 220 | 6,400 |
2017/02/14 | 220 | 220 | 218 | 220 | 4,700 |
2017/02/13 | 220 | 221 | 217 | 218 | 12,200 |
2017/02/10 | 219 | 220 | 219 | 220 | 3,100 |
2017/02/09 | 217 | 220 | 217 | 218 | 16,900 |
2017/02/08 | 218 | 220 | 218 | 218 | 3,600 |
2017/02/07 | 220 | 221 | 218 | 218 | 11,400 |
2017/02/06 | 220 | 221 | 220 | 220 | 10,400 |
2017/02/03 | 221 | 221 | 219 | 220 | 7,100 |
2017/02/02 | 220 | 220 | 219 | 220 | 6,000 |
2017/02/01 | 221 | 221 | 219 | 219 | 10,900 |
2017/01/31 | 222 | 222 | 221 | 222 | 3,600 |
2017/01/30 | 224 | 224 | 221 | 223 | 6,900 |
2017/01/27 | 225 | 225 | 222 | 223 | 14,900 |
2017/01/26 | 220 | 222 | 220 | 222 | 4,000 |
2017/01/25 | 218 | 221 | 218 | 220 | 7,000 |
2017/01/24 | 218 | 219 | 218 | 219 | 6,500 |
2017/01/23 | 220 | 220 | 219 | 219 | 500 |
2017/01/20 | 217 | 220 | 217 | 220 | 24,400 |
2017/01/19 | 220 | 220 | 218 | 220 | 10,000 |
2017/01/18 | 222 | 222 | 220 | 221 | 12,400 |
2017/01/17 | 219 | 227 | 219 | 225 | 51,500 |
2017/01/16 | 219 | 222 | 219 | 219 | 26,300 |
2017/01/13 | 217 | 220 | 217 | 218 | 36,600 |
2017/01/12 | 223 | 225 | 219 | 219 | 29,000 |
2017/01/11 | 220 | 225 | 220 | 222 | 48,600 |
2017/01/10 | 218 | 222 | 218 | 221 | 17,800 |
2017/01/06 | 216 | 219 | 216 | 217 | 17,100 |
2017/01/05 | 218 | 220 | 216 | 216 | 27,500 |
2017/01/04 | 220 | 220 | 216 | 219 | 19,600 |