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 |
---|---|---|---|---|---|
2018/12/28 | 194 | 202 | 193 | 195 | 8,700 |
2018/12/27 | 199 | 210 | 196 | 198 | 29,100 |
2018/12/26 | 187 | 201 | 184 | 194 | 40,300 |
2018/12/25 | 170 | 184 | 168 | 184 | 55,000 |
2018/12/21 | 195 | 195 | 175 | 185 | 50,100 |
2018/12/20 | 209 | 211 | 189 | 197 | 60,900 |
2018/12/19 | 213 | 214 | 210 | 212 | 17,400 |
2018/12/18 | 222 | 227 | 209 | 210 | 52,600 |
2018/12/17 | 237 | 237 | 230 | 233 | 10,100 |
2018/12/14 | 238 | 239 | 234 | 234 | 17,500 |
2018/12/13 | 243 | 245 | 237 | 238 | 20,200 |
2018/12/12 | 239 | 243 | 239 | 243 | 5,400 |
2018/12/11 | 242 | 245 | 238 | 241 | 10,600 |
2018/12/10 | 242 | 243 | 236 | 241 | 18,000 |
2018/12/07 | 248 | 249 | 243 | 243 | 3,600 |
2018/12/06 | 248 | 248 | 245 | 247 | 5,000 |
2018/12/05 | 250 | 250 | 247 | 250 | 800 |
2018/12/04 | 252 | 253 | 248 | 251 | 5,500 |
2018/12/03 | 254 | 255 | 249 | 249 | 13,600 |
2018/11/30 | 248 | 253 | 248 | 253 | 7,100 |
2018/11/29 | 248 | 252 | 248 | 252 | 15,100 |
2018/11/28 | 254 | 255 | 242 | 246 | 63,400 |
2018/11/27 | 247 | 255 | 246 | 254 | 17,000 |
2018/11/26 | 247 | 252 | 247 | 250 | 4,500 |
2018/11/22 | 246 | 250 | 246 | 248 | 2,300 |
2018/11/21 | 243 | 248 | 243 | 244 | 6,700 |
2018/11/20 | 247 | 249 | 243 | 243 | 9,000 |
2018/11/19 | 251 | 253 | 248 | 252 | 5,700 |
2018/11/16 | 242 | 253 | 242 | 253 | 30,100 |
2018/11/15 | 241 | 245 | 241 | 242 | 16,700 |
2018/11/14 | 248 | 252 | 245 | 246 | 11,800 |
2018/11/13 | 247 | 247 | 244 | 246 | 11,800 |
2018/11/12 | 247 | 250 | 247 | 248 | 15,400 |
2018/11/09 | 250 | 254 | 249 | 251 | 13,800 |
2018/11/08 | 257 | 257 | 251 | 252 | 18,900 |
2018/11/07 | 256 | 256 | 252 | 255 | 2,400 |
2018/11/06 | 257 | 259 | 251 | 251 | 10,700 |
2018/11/05 | 249 | 259 | 247 | 257 | 44,300 |
2018/11/02 | 267 | 274 | 258 | 273 | 25,700 |
2018/11/01 | 264 | 264 | 255 | 259 | 7,100 |
2018/10/31 | 250 | 269 | 250 | 267 | 19,100 |
2018/10/30 | 229 | 250 | 226 | 250 | 26,000 |
2018/10/29 | 262 | 263 | 234 | 234 | 64,700 |
2018/10/26 | 265 | 267 | 253 | 260 | 13,100 |
2018/10/25 | 260 | 264 | 254 | 264 | 19,500 |
2018/10/24 | 268 | 274 | 266 | 269 | 13,300 |
2018/10/23 | 270 | 271 | 268 | 268 | 7,900 |
2018/10/22 | 272 | 275 | 271 | 273 | 6,900 |
2018/10/19 | 280 | 280 | 269 | 274 | 30,700 |
2018/10/18 | 290 | 293 | 284 | 284 | 16,700 |
2018/10/17 | 288 | 297 | 286 | 292 | 74,900 |
2018/10/16 | 275 | 284 | 272 | 284 | 26,400 |
2018/10/15 | 270 | 278 | 268 | 278 | 18,400 |
2018/10/12 | 264 | 269 | 260 | 269 | 13,100 |
2018/10/11 | 264 | 267 | 258 | 267 | 16,700 |
2018/10/10 | 272 | 277 | 269 | 277 | 4,500 |
2018/10/09 | 265 | 279 | 265 | 272 | 12,500 |
2018/10/05 | 264 | 268 | 263 | 268 | 9,900 |
2018/10/04 | 267 | 269 | 265 | 266 | 5,700 |
2018/10/03 | 268 | 270 | 264 | 269 | 11,700 |
2018/10/02 | 269 | 274 | 266 | 266 | 8,100 |
2018/10/01 | 266 | 271 | 262 | 269 | 13,700 |
2018/09/28 | 272 | 272 | 266 | 266 | 11,400 |
2018/09/27 | 270 | 272 | 266 | 266 | 26,300 |
2018/09/26 | 263 | 269 | 261 | 269 | 15,800 |
2018/09/25 | 269 | 271 | 263 | 267 | 10,300 |
2018/09/21 | 276 | 279 | 267 | 271 | 34,000 |
2018/09/20 | 275 | 282 | 275 | 275 | 22,300 |
2018/09/19 | 272 | 281 | 272 | 277 | 31,800 |
2018/09/18 | 262 | 280 | 258 | 268 | 74,000 |
2018/09/14 | 253 | 262 | 250 | 262 | 42,700 |
2018/09/13 | 251 | 256 | 250 | 252 | 22,700 |
2018/09/12 | 254 | 255 | 250 | 250 | 14,100 |
2018/09/11 | 252 | 255 | 252 | 253 | 7,100 |
2018/09/10 | 249 | 251 | 248 | 250 | 3,200 |
2018/09/07 | 249 | 252 | 249 | 251 | 8,900 |
2018/09/06 | 254 | 255 | 250 | 251 | 12,300 |
2018/09/05 | 249 | 255 | 249 | 254 | 18,600 |
2018/09/04 | 250 | 250 | 245 | 246 | 7,100 |
2018/09/03 | 251 | 251 | 247 | 250 | 9,500 |
2018/08/31 | 254 | 256 | 252 | 253 | 12,300 |
2018/08/30 | 258 | 259 | 256 | 258 | 7,900 |
2018/08/29 | 259 | 261 | 256 | 260 | 17,600 |
2018/08/28 | 262 | 266 | 255 | 261 | 29,200 |
2018/08/27 | 247 | 256 | 247 | 255 | 21,000 |
2018/08/24 | 240 | 247 | 239 | 247 | 28,900 |
2018/08/23 | 240 | 240 | 235 | 237 | 27,000 |
2018/08/22 | 239 | 242 | 232 | 242 | 31,900 |
2018/08/21 | 248 | 248 | 240 | 241 | 25,000 |
2018/08/20 | 255 | 255 | 249 | 250 | 15,800 |
2018/08/17 | 255 | 260 | 253 | 253 | 8,100 |
2018/08/16 | 253 | 257 | 252 | 255 | 22,400 |
2018/08/15 | 258 | 259 | 247 | 256 | 31,700 |
2018/08/14 | 267 | 267 | 240 | 250 | 76,100 |
2018/08/13 | 270 | 275 | 259 | 259 | 120,500 |
2018/08/10 | 300 | 303 | 292 | 294 | 37,100 |
2018/08/09 | 290 | 296 | 287 | 296 | 8,800 |
2018/08/08 | 280 | 293 | 280 | 292 | 26,000 |
2018/08/07 | 282 | 282 | 279 | 279 | 25,200 |
2018/08/06 | 281 | 283 | 280 | 281 | 17,000 |
2018/08/03 | 288 | 288 | 281 | 281 | 17,400 |
2018/08/02 | 289 | 290 | 284 | 288 | 34,700 |
2018/08/01 | 291 | 302 | 285 | 291 | 60,100 |
2018/07/31 | 291 | 294 | 285 | 291 | 19,200 |
2018/07/30 | 292 | 298 | 292 | 293 | 18,600 |
2018/07/27 | 295 | 299 | 295 | 296 | 7,900 |
2018/07/26 | 301 | 302 | 296 | 297 | 8,000 |
2018/07/25 | 299 | 302 | 299 | 299 | 7,500 |
2018/07/24 | 301 | 302 | 297 | 299 | 6,200 |
2018/07/23 | 298 | 300 | 293 | 300 | 8,900 |
2018/07/20 | 294 | 299 | 291 | 299 | 13,700 |
2018/07/19 | 292 | 294 | 290 | 292 | 13,700 |
2018/07/18 | 299 | 299 | 284 | 288 | 35,300 |
2018/07/17 | 298 | 299 | 295 | 295 | 12,900 |
2018/07/13 | 300 | 303 | 297 | 298 | 24,400 |
2018/07/12 | 292 | 302 | 291 | 300 | 29,200 |
2018/07/11 | 301 | 305 | 292 | 293 | 21,800 |
2018/07/10 | 318 | 318 | 301 | 301 | 29,200 |
2018/07/09 | 297 | 316 | 287 | 316 | 48,200 |
2018/07/06 | 290 | 298 | 275 | 293 | 46,800 |
2018/07/05 | 299 | 299 | 291 | 291 | 31,800 |
2018/07/04 | 313 | 315 | 302 | 303 | 18,600 |
2018/07/03 | 325 | 327 | 311 | 313 | 29,400 |
2018/07/02 | 324 | 329 | 324 | 325 | 6,600 |
2018/06/29 | 321 | 325 | 318 | 324 | 10,900 |
2018/06/28 | 334 | 334 | 320 | 320 | 24,600 |
2018/06/27 | 334 | 338 | 333 | 333 | 4,300 |
2018/06/26 | 334 | 337 | 332 | 333 | 7,400 |
2018/06/25 | 343 | 350 | 336 | 336 | 43,000 |
2018/06/22 | 348 | 348 | 341 | 342 | 4,500 |
2018/06/21 | 337 | 351 | 337 | 345 | 8,000 |
2018/06/20 | 340 | 345 | 335 | 345 | 17,100 |
2018/06/19 | 346 | 350 | 342 | 342 | 9,300 |
2018/06/18 | 358 | 361 | 339 | 346 | 57,100 |
2018/06/15 | 348 | 360 | 345 | 357 | 38,500 |
2018/06/14 | 346 | 347 | 343 | 344 | 4,700 |
2018/06/13 | 350 | 350 | 345 | 345 | 4,200 |
2018/06/12 | 354 | 361 | 346 | 348 | 32,400 |
2018/06/11 | 356 | 356 | 351 | 352 | 3,800 |
2018/06/08 | 360 | 360 | 353 | 355 | 11,800 |
2018/06/07 | 354 | 360 | 352 | 356 | 10,300 |
2018/06/06 | 357 | 358 | 353 | 353 | 9,600 |
2018/06/05 | 359 | 361 | 358 | 360 | 5,300 |
2018/06/04 | 363 | 373 | 356 | 363 | 63,700 |
2018/06/01 | 348 | 369 | 348 | 361 | 60,000 |
2018/05/31 | 353 | 356 | 350 | 356 | 6,900 |
2018/05/30 | 354 | 356 | 346 | 354 | 29,500 |
2018/05/29 | 354 | 371 | 351 | 358 | 64,100 |
2018/05/28 | 359 | 375 | 354 | 354 | 66,000 |
2018/05/25 | 361 | 362 | 345 | 360 | 50,300 |
2018/05/24 | 365 | 365 | 358 | 361 | 12,600 |
2018/05/23 | 366 | 366 | 360 | 360 | 11,900 |
2018/05/22 | 374 | 374 | 365 | 367 | 18,400 |
2018/05/21 | 361 | 381 | 355 | 372 | 112,400 |
2018/05/18 | 354 | 360 | 353 | 359 | 11,300 |
2018/05/17 | 362 | 362 | 352 | 356 | 26,300 |
2018/05/16 | 361 | 364 | 352 | 362 | 40,500 |
2018/05/15 | 366 | 372 | 360 | 367 | 98,900 |
2018/05/14 | 375 | 380 | 362 | 379 | 168,200 |
2018/05/11 | 354 | 384 | 348 | 359 | 278,400 |
2018/05/10 | 353 | 353 | 336 | 346 | 29,100 |
2018/05/09 | 360 | 363 | 350 | 350 | 24,800 |
2018/05/08 | 360 | 366 | 354 | 360 | 27,700 |
2018/05/07 | 344 | 389 | 342 | 365 | 210,200 |
2018/05/02 | 339 | 346 | 336 | 343 | 18,000 |
2018/05/01 | 342 | 344 | 336 | 339 | 14,200 |
2018/04/27 | 350 | 350 | 341 | 343 | 22,500 |
2018/04/26 | 346 | 355 | 346 | 350 | 21,600 |
2018/04/25 | 336 | 346 | 335 | 344 | 49,400 |
2018/04/24 | 334 | 353 | 333 | 339 | 112,300 |
2018/04/23 | 313 | 339 | 312 | 334 | 94,900 |
2018/04/20 | 310 | 315 | 308 | 311 | 38,200 |
2018/04/19 | 315 | 317 | 308 | 309 | 56,400 |
2018/04/18 | 318 | 323 | 310 | 317 | 53,500 |
2018/04/17 | 327 | 327 | 315 | 317 | 28,500 |
2018/04/16 | 331 | 331 | 322 | 325 | 28,400 |
2018/04/13 | 329 | 333 | 329 | 330 | 13,800 |
2018/04/12 | 331 | 334 | 326 | 328 | 19,900 |
2018/04/11 | 336 | 338 | 331 | 331 | 15,000 |
2018/04/10 | 337 | 341 | 334 | 335 | 17,700 |
2018/04/09 | 336 | 341 | 331 | 341 | 35,700 |
2018/04/06 | 342 | 342 | 335 | 339 | 12,200 |
2018/04/05 | 337 | 343 | 334 | 343 | 35,600 |
2018/04/04 | 353 | 353 | 336 | 338 | 43,000 |
2018/04/03 | 358 | 360 | 350 | 351 | 32,000 |
2018/04/02 | 366 | 366 | 361 | 366 | 11,700 |
2018/03/30 | 355 | 362 | 351 | 361 | 13,900 |
2018/03/29 | 358 | 358 | 351 | 357 | 13,200 |
2018/03/28 | 347 | 355 | 342 | 351 | 20,300 |
2018/03/27 | 345 | 359 | 345 | 358 | 47,200 |
2018/03/26 | 342 | 345 | 331 | 345 | 64,000 |
2018/03/23 | 362 | 366 | 350 | 350 | 98,500 |
2018/03/22 | 366 | 375 | 363 | 371 | 43,300 |
2018/03/20 | 363 | 373 | 361 | 367 | 67,500 |
2018/03/19 | 396 | 399 | 363 | 373 | 164,500 |
2018/03/16 | 419 | 419 | 400 | 404 | 129,100 |
2018/03/15 | 410 | 424 | 405 | 424 | 161,400 |
2018/03/14 | 406 | 412 | 402 | 412 | 57,900 |
2018/03/13 | 402 | 411 | 402 | 408 | 52,500 |
2018/03/12 | 415 | 415 | 402 | 404 | 50,600 |
2018/03/09 | 412 | 416 | 405 | 409 | 41,900 |
2018/03/08 | 399 | 417 | 398 | 414 | 100,700 |
2018/03/07 | 442 | 444 | 398 | 401 | 411,400 |
2018/03/06 | 407 | 418 | 403 | 418 | 64,800 |
2018/03/05 | 410 | 415 | 397 | 399 | 80,900 |
2018/03/02 | 396 | 418 | 392 | 412 | 114,300 |
2018/03/01 | 409 | 409 | 402 | 403 | 63,300 |
2018/02/28 | 405 | 415 | 405 | 411 | 74,500 |
2018/02/27 | 418 | 428 | 407 | 410 | 111,700 |
2018/02/26 | 438 | 439 | 418 | 420 | 283,200 |
2018/02/23 | 472 | 472 | 432 | 439 | 1,875,500 |
2018/02/22 | 402 | 402 | 388 | 392 | 33,200 |
2018/02/21 | 402 | 403 | 400 | 401 | 20,900 |
2018/02/20 | 410 | 410 | 395 | 399 | 41,900 |
2018/02/19 | 405 | 410 | 400 | 407 | 52,400 |
2018/02/16 | 408 | 414 | 395 | 397 | 65,500 |
2018/02/15 | 412 | 419 | 405 | 410 | 58,500 |
2018/02/14 | 407 | 430 | 392 | 408 | 106,000 |
2018/02/13 | 395 | 459 | 395 | 412 | 434,200 |
2018/02/09 | 350 | 392 | 350 | 386 | 149,500 |
2018/02/08 | 372 | 392 | 369 | 389 | 75,200 |
2018/02/07 | 389 | 394 | 363 | 370 | 156,100 |
2018/02/06 | 382 | 387 | 350 | 365 | 439,200 |
2018/02/05 | 419 | 434 | 416 | 430 | 103,300 |
2018/02/02 | 454 | 458 | 441 | 451 | 52,700 |
2018/02/01 | 434 | 462 | 434 | 456 | 81,800 |
2018/01/31 | 432 | 446 | 431 | 436 | 69,600 |
2018/01/30 | 469 | 469 | 428 | 436 | 142,700 |
2018/01/29 | 454 | 482 | 453 | 467 | 146,600 |
2018/01/26 | 427 | 455 | 427 | 454 | 100,000 |
2018/01/25 | 422 | 428 | 417 | 427 | 37,600 |
2018/01/24 | 419 | 433 | 407 | 424 | 102,800 |
2018/01/23 | 452 | 453 | 421 | 422 | 144,200 |
2018/01/22 | 434 | 458 | 427 | 451 | 138,500 |
2018/01/19 | 427 | 440 | 427 | 440 | 87,600 |
2018/01/18 | 410 | 441 | 406 | 441 | 186,000 |
2018/01/17 | 401 | 437 | 390 | 418 | 327,800 |
2018/01/16 | 387 | 400 | 370 | 396 | 133,900 |
2018/01/15 | 374 | 401 | 372 | 384 | 194,200 |
2018/01/12 | 368 | 374 | 363 | 368 | 43,400 |
2018/01/11 | 358 | 365 | 357 | 365 | 25,400 |
2018/01/10 | 351 | 358 | 351 | 357 | 10,100 |
2018/01/09 | 357 | 357 | 347 | 350 | 41,200 |
2018/01/05 | 364 | 364 | 355 | 356 | 27,500 |
2018/01/04 | 360 | 365 | 354 | 365 | 37,100 |