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 |
---|---|---|---|---|---|
2020/12/30 | 327 | 335 | 325 | 334 | 61,000 |
2020/12/29 | 323 | 332 | 323 | 330 | 64,000 |
2020/12/28 | 331 | 336 | 322 | 325 | 81,500 |
2020/12/25 | 328 | 333 | 326 | 330 | 33,800 |
2020/12/24 | 325 | 336 | 325 | 334 | 144,400 |
2020/12/23 | 318 | 328 | 315 | 327 | 54,000 |
2020/12/22 | 328 | 328 | 309 | 312 | 125,300 |
2020/12/21 | 330 | 332 | 320 | 326 | 104,300 |
2020/12/18 | 318 | 345 | 318 | 332 | 686,200 |
2020/12/17 | 311 | 317 | 307 | 311 | 54,800 |
2020/12/16 | 325 | 325 | 302 | 314 | 433,800 |
2020/12/15 | 345 | 348 | 331 | 332 | 86,700 |
2020/12/14 | 352 | 352 | 341 | 343 | 80,000 |
2020/12/11 | 357 | 363 | 350 | 351 | 38,900 |
2020/12/10 | 351 | 357 | 348 | 357 | 37,000 |
2020/12/09 | 364 | 367 | 352 | 355 | 57,300 |
2020/12/08 | 335 | 364 | 335 | 361 | 120,300 |
2020/12/07 | 340 | 347 | 332 | 336 | 79,800 |
2020/12/04 | 345 | 354 | 331 | 340 | 93,100 |
2020/12/03 | 365 | 365 | 345 | 346 | 123,400 |
2020/12/02 | 365 | 370 | 352 | 368 | 115,900 |
2020/12/01 | 371 | 375 | 350 | 367 | 171,800 |
2020/11/30 | 345 | 375 | 343 | 371 | 299,500 |
2020/11/27 | 337 | 343 | 328 | 342 | 97,400 |
2020/11/26 | 325 | 343 | 325 | 339 | 107,900 |
2020/11/25 | 338 | 340 | 325 | 327 | 81,100 |
2020/11/24 | 326 | 337 | 318 | 336 | 253,100 |
2020/11/20 | 301 | 322 | 301 | 318 | 165,500 |
2020/11/19 | 296 | 311 | 296 | 306 | 187,400 |
2020/11/18 | 298 | 313 | 298 | 301 | 213,400 |
2020/11/17 | 314 | 314 | 297 | 300 | 319,900 |
2020/11/16 | 326 | 329 | 302 | 311 | 334,000 |
2020/11/13 | 333 | 335 | 322 | 325 | 162,400 |
2020/11/12 | 335 | 344 | 331 | 333 | 151,900 |
2020/11/11 | 328 | 340 | 325 | 340 | 262,400 |
2020/11/10 | 344 | 354 | 320 | 328 | 689,200 |
2020/11/09 | 331 | 350 | 323 | 347 | 976,400 |
2020/11/06 | 355 | 366 | 318 | 319 | 4,628,800 |
2020/11/05 | 286 | 295 | 276 | 291 | 221,600 |
2020/11/04 | 279 | 290 | 265 | 284 | 172,100 |
2020/11/02 | 275 | 280 | 268 | 277 | 104,800 |
2020/10/30 | 268 | 293 | 268 | 277 | 471,900 |
2020/10/29 | 252 | 265 | 250 | 265 | 65,100 |
2020/10/28 | 251 | 261 | 251 | 255 | 26,900 |
2020/10/27 | 253 | 261 | 246 | 252 | 90,400 |
2020/10/26 | 260 | 262 | 258 | 261 | 12,900 |
2020/10/23 | 262 | 262 | 248 | 262 | 51,700 |
2020/10/22 | 260 | 265 | 254 | 261 | 87,600 |
2020/10/21 | 248 | 260 | 244 | 259 | 101,400 |
2020/10/20 | 240 | 250 | 240 | 247 | 53,500 |
2020/10/19 | 242 | 246 | 240 | 245 | 36,700 |
2020/10/16 | 248 | 251 | 240 | 249 | 70,700 |
2020/10/15 | 255 | 257 | 247 | 248 | 49,600 |
2020/10/14 | 253 | 259 | 252 | 257 | 25,500 |
2020/10/13 | 260 | 260 | 253 | 254 | 60,600 |
2020/10/12 | 265 | 265 | 258 | 262 | 38,200 |
2020/10/09 | 265 | 266 | 255 | 262 | 64,700 |
2020/10/08 | 261 | 265 | 256 | 265 | 66,000 |
2020/10/07 | 258 | 261 | 254 | 261 | 35,200 |
2020/10/06 | 254 | 259 | 250 | 259 | 39,500 |
2020/10/05 | 248 | 251 | 238 | 247 | 53,300 |
2020/10/02 | 256 | 265 | 244 | 246 | 167,600 |
2020/09/30 | 258 | 260 | 248 | 251 | 61,900 |
2020/09/29 | 242 | 260 | 242 | 253 | 111,600 |
2020/09/28 | 242 | 243 | 236 | 243 | 30,800 |
2020/09/25 | 237 | 242 | 236 | 238 | 28,700 |
2020/09/24 | 240 | 243 | 236 | 237 | 48,400 |
2020/09/23 | 240 | 244 | 235 | 244 | 60,000 |
2020/09/18 | 240 | 240 | 234 | 240 | 58,300 |
2020/09/17 | 239 | 244 | 237 | 240 | 17,500 |
2020/09/16 | 242 | 244 | 235 | 242 | 48,300 |
2020/09/15 | 239 | 242 | 235 | 236 | 41,600 |
2020/09/14 | 236 | 239 | 231 | 237 | 31,100 |
2020/09/11 | 231 | 237 | 229 | 235 | 13,800 |
2020/09/10 | 240 | 240 | 232 | 233 | 20,300 |
2020/09/09 | 227 | 239 | 227 | 238 | 32,500 |
2020/09/08 | 230 | 234 | 229 | 229 | 47,300 |
2020/09/07 | 232 | 233 | 225 | 232 | 23,600 |
2020/09/04 | 226 | 235 | 226 | 231 | 22,500 |
2020/09/03 | 231 | 235 | 231 | 232 | 24,800 |
2020/09/02 | 233 | 236 | 232 | 232 | 10,300 |
2020/09/01 | 233 | 235 | 230 | 233 | 23,000 |
2020/08/31 | 229 | 236 | 226 | 230 | 45,500 |
2020/08/28 | 240 | 241 | 217 | 221 | 97,500 |
2020/08/27 | 246 | 247 | 239 | 239 | 53,100 |
2020/08/26 | 246 | 248 | 241 | 242 | 71,100 |
2020/08/25 | 245 | 254 | 244 | 247 | 156,400 |
2020/08/24 | 246 | 254 | 241 | 244 | 110,600 |
2020/08/21 | 251 | 256 | 239 | 239 | 150,900 |
2020/08/20 | 235 | 254 | 233 | 252 | 224,000 |
2020/08/19 | 237 | 237 | 231 | 237 | 26,500 |
2020/08/18 | 234 | 236 | 229 | 236 | 28,600 |
2020/08/17 | 233 | 236 | 225 | 229 | 72,600 |
2020/08/14 | 225 | 244 | 225 | 233 | 244,200 |
2020/08/13 | 230 | 231 | 223 | 225 | 93,300 |
2020/08/12 | 230 | 237 | 226 | 233 | 137,800 |
2020/08/11 | 245 | 248 | 229 | 234 | 679,300 |
2020/08/07 | 225 | 271 | 221 | 249 | 3,674,600 |
2020/08/06 | 215 | 215 | 212 | 215 | 9,000 |
2020/08/05 | 208 | 215 | 208 | 215 | 8,500 |
2020/08/04 | 209 | 211 | 206 | 211 | 33,500 |
2020/08/03 | 200 | 204 | 200 | 203 | 5,700 |
2020/07/31 | 201 | 203 | 200 | 200 | 26,000 |
2020/07/30 | 202 | 205 | 202 | 204 | 2,200 |
2020/07/29 | 203 | 206 | 201 | 202 | 14,600 |
2020/07/28 | 202 | 205 | 202 | 204 | 8,600 |
2020/07/27 | 206 | 207 | 202 | 202 | 14,600 |
2020/07/22 | 205 | 207 | 205 | 206 | 8,300 |
2020/07/21 | 204 | 207 | 204 | 207 | 14,200 |
2020/07/20 | 206 | 206 | 202 | 204 | 6,700 |
2020/07/17 | 199 | 203 | 199 | 203 | 7,600 |
2020/07/16 | 204 | 204 | 198 | 200 | 5,200 |
2020/07/15 | 205 | 205 | 199 | 202 | 19,300 |
2020/07/14 | 199 | 200 | 199 | 200 | 6,200 |
2020/07/13 | 198 | 200 | 198 | 199 | 9,000 |
2020/07/10 | 199 | 200 | 197 | 197 | 5,600 |
2020/07/09 | 201 | 201 | 197 | 199 | 16,900 |
2020/07/08 | 201 | 201 | 198 | 201 | 4,100 |
2020/07/07 | 197 | 199 | 195 | 197 | 10,500 |
2020/07/06 | 193 | 198 | 193 | 197 | 10,000 |
2020/07/03 | 199 | 199 | 193 | 196 | 8,700 |
2020/07/02 | 197 | 199 | 194 | 194 | 11,100 |
2020/07/01 | 204 | 205 | 197 | 197 | 9,200 |
2020/06/30 | 202 | 207 | 199 | 202 | 17,000 |
2020/06/29 | 205 | 205 | 200 | 200 | 15,800 |
2020/06/26 | 214 | 215 | 205 | 205 | 26,300 |
2020/06/25 | 211 | 214 | 211 | 214 | 1,600 |
2020/06/24 | 212 | 215 | 212 | 213 | 21,400 |
2020/06/23 | 205 | 216 | 205 | 215 | 40,700 |
2020/06/22 | 203 | 205 | 203 | 205 | 5,200 |
2020/06/19 | 202 | 205 | 202 | 202 | 5,300 |
2020/06/18 | 206 | 206 | 203 | 203 | 2,200 |
2020/06/17 | 206 | 206 | 204 | 205 | 4,400 |
2020/06/16 | 200 | 205 | 199 | 203 | 9,800 |
2020/06/15 | 208 | 208 | 198 | 198 | 18,600 |
2020/06/12 | 192 | 205 | 187 | 203 | 53,300 |
2020/06/11 | 213 | 217 | 208 | 208 | 60,300 |
2020/06/10 | 211 | 213 | 209 | 212 | 13,500 |
2020/06/09 | 220 | 222 | 206 | 213 | 62,000 |
2020/06/08 | 229 | 229 | 220 | 221 | 44,700 |
2020/06/05 | 224 | 227 | 217 | 225 | 84,400 |
2020/06/04 | 215 | 224 | 212 | 221 | 135,000 |
2020/06/03 | 211 | 216 | 210 | 211 | 27,200 |
2020/06/02 | 209 | 215 | 207 | 210 | 35,100 |
2020/06/01 | 211 | 211 | 205 | 208 | 16,100 |
2020/05/29 | 202 | 211 | 201 | 206 | 42,300 |
2020/05/28 | 200 | 205 | 200 | 203 | 13,000 |
2020/05/27 | 202 | 203 | 200 | 202 | 14,300 |
2020/05/26 | 205 | 205 | 200 | 202 | 59,400 |
2020/05/25 | 202 | 207 | 198 | 206 | 36,400 |
2020/05/22 | 207 | 207 | 201 | 205 | 62,900 |
2020/05/21 | 193 | 207 | 191 | 207 | 161,000 |
2020/05/20 | 187 | 192 | 186 | 188 | 17,900 |
2020/05/19 | 188 | 188 | 185 | 187 | 14,000 |
2020/05/18 | 189 | 189 | 183 | 185 | 23,100 |
2020/05/15 | 199 | 200 | 186 | 189 | 63,500 |
2020/05/14 | 188 | 198 | 185 | 198 | 72,800 |
2020/05/13 | 193 | 196 | 190 | 190 | 28,300 |
2020/05/12 | 201 | 201 | 190 | 196 | 53,800 |
2020/05/11 | 205 | 212 | 188 | 199 | 542,800 |
2020/05/08 | 177 | 181 | 176 | 177 | 11,800 |
2020/05/07 | 181 | 181 | 175 | 181 | 26,100 |
2020/05/01 | 175 | 175 | 173 | 175 | 4,900 |
2020/04/30 | 173 | 180 | 173 | 177 | 19,300 |
2020/04/28 | 170 | 172 | 169 | 172 | 10,000 |
2020/04/27 | 166 | 170 | 166 | 170 | 10,100 |
2020/04/24 | 167 | 168 | 165 | 165 | 6,800 |
2020/04/23 | 162 | 168 | 162 | 167 | 4,700 |
2020/04/22 | 169 | 172 | 161 | 161 | 24,900 |
2020/04/21 | 172 | 177 | 169 | 171 | 21,900 |
2020/04/20 | 170 | 173 | 168 | 172 | 13,300 |
2020/04/17 | 168 | 172 | 168 | 170 | 10,200 |
2020/04/16 | 168 | 169 | 168 | 168 | 4,300 |
2020/04/15 | 172 | 172 | 168 | 169 | 19,700 |
2020/04/14 | 168 | 170 | 166 | 170 | 20,500 |
2020/04/13 | 166 | 167 | 165 | 165 | 11,800 |
2020/04/10 | 167 | 167 | 166 | 166 | 4,200 |
2020/04/09 | 167 | 168 | 166 | 166 | 14,700 |
2020/04/08 | 167 | 167 | 164 | 166 | 19,900 |
2020/04/07 | 167 | 168 | 164 | 165 | 15,800 |
2020/04/06 | 166 | 167 | 164 | 164 | 5,900 |
2020/04/03 | 171 | 171 | 162 | 162 | 14,100 |
2020/04/02 | 171 | 171 | 166 | 171 | 9,200 |
2020/04/01 | 167 | 170 | 167 | 170 | 4,600 |
2020/03/31 | 172 | 173 | 167 | 167 | 12,600 |
2020/03/30 | 168 | 171 | 167 | 170 | 17,200 |
2020/03/27 | 168 | 174 | 167 | 167 | 24,500 |
2020/03/26 | 165 | 166 | 164 | 166 | 12,900 |
2020/03/25 | 168 | 169 | 166 | 166 | 17,400 |
2020/03/24 | 158 | 164 | 157 | 161 | 17,800 |
2020/03/23 | 159 | 159 | 155 | 158 | 5,400 |
2020/03/19 | 163 | 163 | 156 | 159 | 26,400 |
2020/03/18 | 155 | 162 | 154 | 162 | 53,200 |
2020/03/17 | 143 | 160 | 137 | 155 | 81,800 |
2020/03/16 | 160 | 160 | 148 | 148 | 51,100 |
2020/03/13 | 153 | 159 | 145 | 152 | 100,600 |
2020/03/12 | 160 | 170 | 159 | 162 | 49,700 |
2020/03/11 | 178 | 178 | 165 | 169 | 79,400 |
2020/03/10 | 155 | 179 | 152 | 179 | 186,900 |
2020/03/09 | 171 | 172 | 156 | 164 | 269,300 |
2020/03/06 | 185 | 201 | 174 | 174 | 2,235,500 |
2020/03/05 | 167 | 182 | 166 | 170 | 61,000 |
2020/03/04 | 159 | 163 | 159 | 163 | 6,300 |
2020/03/03 | 172 | 172 | 162 | 163 | 25,100 |
2020/03/02 | 152 | 170 | 152 | 170 | 110,600 |
2020/02/28 | 163 | 166 | 158 | 162 | 48,200 |
2020/02/27 | 185 | 191 | 171 | 171 | 76,500 |
2020/02/26 | 189 | 189 | 184 | 185 | 22,800 |
2020/02/25 | 195 | 196 | 186 | 189 | 41,500 |
2020/02/21 | 202 | 202 | 199 | 200 | 14,100 |
2020/02/20 | 203 | 205 | 202 | 202 | 9,000 |
2020/02/19 | 202 | 203 | 202 | 202 | 7,400 |
2020/02/18 | 200 | 203 | 200 | 202 | 20,600 |
2020/02/17 | 209 | 209 | 200 | 203 | 23,400 |
2020/02/14 | 218 | 218 | 208 | 210 | 21,100 |
2020/02/13 | 216 | 219 | 214 | 217 | 15,800 |
2020/02/12 | 219 | 219 | 211 | 218 | 28,000 |
2020/02/10 | 208 | 220 | 202 | 220 | 77,500 |
2020/02/07 | 202 | 208 | 198 | 205 | 28,500 |
2020/02/06 | 200 | 202 | 200 | 202 | 18,600 |
2020/02/05 | 202 | 202 | 198 | 198 | 7,500 |
2020/02/04 | 197 | 201 | 194 | 201 | 7,800 |
2020/02/03 | 191 | 195 | 190 | 194 | 21,700 |
2020/01/31 | 199 | 203 | 193 | 199 | 40,700 |
2020/01/30 | 203 | 203 | 193 | 193 | 57,100 |
2020/01/29 | 207 | 207 | 203 | 203 | 17,200 |
2020/01/28 | 201 | 207 | 201 | 206 | 25,800 |
2020/01/27 | 216 | 217 | 195 | 200 | 61,700 |
2020/01/24 | 219 | 219 | 216 | 216 | 11,500 |
2020/01/23 | 218 | 223 | 218 | 221 | 9,900 |
2020/01/22 | 219 | 221 | 218 | 219 | 8,700 |
2020/01/21 | 220 | 221 | 217 | 221 | 9,200 |
2020/01/20 | 223 | 223 | 218 | 220 | 7,800 |
2020/01/17 | 222 | 223 | 215 | 220 | 25,700 |
2020/01/16 | 224 | 224 | 222 | 222 | 4,900 |
2020/01/15 | 224 | 225 | 222 | 222 | 22,100 |
2020/01/14 | 227 | 229 | 225 | 227 | 8,000 |
2020/01/10 | 230 | 230 | 226 | 227 | 7,800 |
2020/01/09 | 233 | 233 | 223 | 229 | 45,800 |
2020/01/08 | 221 | 232 | 215 | 230 | 54,000 |
2020/01/07 | 215 | 222 | 214 | 221 | 14,400 |
2020/01/06 | 215 | 217 | 213 | 215 | 19,900 |