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 |
|---|---|---|---|---|---|
| 2024/12/30 | 227 | 229 | 226 | 227 | 31,400 |
| 2024/12/27 | 224 | 229 | 223 | 227 | 21,400 |
| 2024/12/26 | 224 | 225 | 223 | 223 | 13,100 |
| 2024/12/25 | 225 | 225 | 223 | 223 | 19,900 |
| 2024/12/24 | 221 | 223 | 221 | 222 | 84,100 |
| 2024/12/23 | 222 | 222 | 220 | 221 | 16,900 |
| 2024/12/20 | 223 | 225 | 221 | 221 | 22,000 |
| 2024/12/19 | 224 | 225 | 223 | 223 | 11,000 |
| 2024/12/18 | 225 | 227 | 223 | 224 | 43,900 |
| 2024/12/17 | 222 | 223 | 221 | 222 | 13,200 |
| 2024/12/16 | 223 | 223 | 221 | 221 | 26,800 |
| 2024/12/13 | 222 | 224 | 219 | 221 | 79,200 |
| 2024/12/12 | 225 | 225 | 223 | 224 | 16,700 |
| 2024/12/11 | 227 | 229 | 221 | 224 | 57,500 |
| 2024/12/10 | 225 | 228 | 223 | 225 | 14,900 |
| 2024/12/09 | 225 | 227 | 222 | 225 | 29,200 |
| 2024/12/06 | 225 | 235 | 224 | 226 | 64,900 |
| 2024/12/05 | 221 | 225 | 221 | 225 | 14,500 |
| 2024/12/04 | 224 | 225 | 221 | 221 | 45,200 |
| 2024/12/03 | 227 | 227 | 224 | 225 | 18,300 |
| 2024/12/02 | 224 | 228 | 224 | 226 | 28,000 |
| 2024/11/29 | 228 | 228 | 224 | 224 | 49,600 |
| 2024/11/28 | 230 | 232 | 228 | 228 | 40,100 |
| 2024/11/27 | 230 | 235 | 229 | 230 | 59,500 |
| 2024/11/26 | 233 | 235 | 229 | 229 | 64,100 |
| 2024/11/25 | 231 | 232 | 229 | 231 | 38,200 |
| 2024/11/22 | 231 | 238 | 229 | 231 | 101,900 |
| 2024/11/21 | 234 | 248 | 230 | 231 | 241,300 |
| 2024/11/20 | 236 | 236 | 230 | 231 | 44,300 |
| 2024/11/19 | 228 | 236 | 227 | 234 | 80,300 |
| 2024/11/18 | 226 | 231 | 225 | 228 | 99,800 |
| 2024/11/15 | 231 | 239 | 226 | 229 | 154,800 |
| 2024/11/14 | 234 | 237 | 226 | 228 | 359,700 |
| 2024/11/13 | 246 | 249 | 232 | 238 | 528,300 |
| 2024/11/12 | 255 | 257 | 241 | 246 | 1,032,000 |
| 2024/11/11 | 265 | 280 | 248 | 256 | 4,564,800 |
| 2024/11/08 | 257 | 294 | 257 | 273 | 16,981,600 |
| 2024/11/07 | 216 | 216 | 212 | 214 | 11,800 |
| 2024/11/06 | 219 | 219 | 216 | 216 | 16,000 |
| 2024/11/05 | 221 | 221 | 216 | 220 | 19,300 |
| 2024/11/01 | 217 | 221 | 215 | 221 | 22,600 |
| 2024/10/31 | 210 | 216 | 210 | 216 | 19,700 |
| 2024/10/30 | 208 | 211 | 208 | 211 | 5,100 |
| 2024/10/29 | 203 | 210 | 203 | 210 | 17,600 |
| 2024/10/28 | 199 | 204 | 197 | 204 | 12,300 |
| 2024/10/25 | 201 | 203 | 200 | 200 | 9,200 |
| 2024/10/24 | 201 | 201 | 200 | 201 | 9,300 |
| 2024/10/23 | 203 | 204 | 200 | 202 | 9,000 |
| 2024/10/22 | 207 | 207 | 205 | 205 | 4,900 |
| 2024/10/21 | 205 | 207 | 205 | 207 | 1,200 |
| 2024/10/18 | 206 | 206 | 203 | 206 | 8,900 |
| 2024/10/17 | 207 | 208 | 206 | 207 | 5,200 |
| 2024/10/16 | 208 | 211 | 208 | 208 | 3,500 |
| 2024/10/15 | 216 | 217 | 207 | 208 | 17,200 |
| 2024/10/11 | 209 | 214 | 207 | 212 | 31,400 |
| 2024/10/10 | 208 | 209 | 207 | 208 | 6,400 |
| 2024/10/09 | 208 | 209 | 207 | 208 | 2,200 |
| 2024/10/08 | 207 | 209 | 207 | 208 | 8,000 |
| 2024/10/07 | 208 | 208 | 206 | 208 | 2,800 |
| 2024/10/04 | 206 | 207 | 205 | 207 | 6,800 |
| 2024/10/03 | 207 | 209 | 205 | 205 | 5,500 |
| 2024/10/02 | 208 | 210 | 208 | 209 | 8,800 |
| 2024/10/01 | 206 | 208 | 204 | 208 | 26,200 |
| 2024/09/30 | 207 | 207 | 202 | 206 | 12,700 |
| 2024/09/27 | 207 | 207 | 206 | 207 | 1,700 |
| 2024/09/26 | 205 | 205 | 204 | 205 | 4,300 |
| 2024/09/25 | 204 | 206 | 204 | 204 | 4,700 |
| 2024/09/24 | 206 | 208 | 205 | 208 | 10,300 |
| 2024/09/20 | 206 | 206 | 205 | 205 | 2,200 |
| 2024/09/19 | 204 | 207 | 203 | 207 | 6,600 |
| 2024/09/18 | 207 | 207 | 200 | 203 | 3,800 |
| 2024/09/17 | 207 | 207 | 204 | 207 | 5,500 |
| 2024/09/13 | 200 | 203 | 199 | 203 | 8,400 |
| 2024/09/12 | 201 | 201 | 199 | 199 | 6,300 |
| 2024/09/11 | 206 | 206 | 201 | 201 | 8,000 |
| 2024/09/10 | 206 | 206 | 205 | 206 | 2,600 |
| 2024/09/09 | 198 | 205 | 196 | 205 | 9,300 |
| 2024/09/06 | 208 | 208 | 206 | 207 | 2,500 |
| 2024/09/05 | 208 | 209 | 207 | 207 | 4,000 |
| 2024/09/04 | 210 | 210 | 204 | 207 | 17,900 |
| 2024/09/03 | 214 | 214 | 211 | 211 | 3,700 |
| 2024/09/02 | 215 | 215 | 213 | 214 | 4,000 |
| 2024/08/30 | 215 | 215 | 212 | 215 | 3,600 |
| 2024/08/29 | 214 | 214 | 213 | 214 | 4,400 |
| 2024/08/28 | 215 | 215 | 213 | 213 | 3,900 |
| 2024/08/27 | 213 | 215 | 212 | 215 | 5,000 |
| 2024/08/26 | 211 | 214 | 211 | 212 | 5,600 |
| 2024/08/23 | 210 | 213 | 209 | 213 | 8,300 |
| 2024/08/22 | 214 | 214 | 209 | 210 | 6,300 |
| 2024/08/21 | 213 | 214 | 208 | 213 | 19,900 |
| 2024/08/20 | 214 | 214 | 212 | 213 | 7,700 |
| 2024/08/19 | 214 | 216 | 211 | 213 | 75,000 |
| 2024/08/16 | 215 | 219 | 210 | 213 | 115,400 |
| 2024/08/15 | 216 | 228 | 212 | 217 | 117,500 |
| 2024/08/14 | 223 | 226 | 213 | 214 | 52,600 |
| 2024/08/13 | 203 | 216 | 200 | 216 | 44,200 |
| 2024/08/09 | 193 | 203 | 190 | 203 | 74,300 |
| 2024/08/08 | 175 | 195 | 175 | 193 | 62,000 |
| 2024/08/07 | 162 | 184 | 162 | 171 | 80,900 |
| 2024/08/06 | 160 | 180 | 158 | 162 | 121,500 |
| 2024/08/05 | 186 | 186 | 146 | 153 | 180,800 |
| 2024/08/02 | 205 | 205 | 194 | 196 | 69,700 |
| 2024/08/01 | 215 | 215 | 211 | 211 | 114,900 |
| 2024/07/31 | 213 | 215 | 213 | 215 | 2,000 |
| 2024/07/30 | 209 | 216 | 209 | 212 | 14,600 |
| 2024/07/29 | 209 | 210 | 208 | 210 | 12,300 |
| 2024/07/26 | 211 | 212 | 209 | 209 | 21,200 |
| 2024/07/25 | 213 | 214 | 211 | 211 | 17,100 |
| 2024/07/24 | 215 | 215 | 213 | 214 | 7,400 |
| 2024/07/23 | 213 | 215 | 213 | 215 | 1,900 |
| 2024/07/22 | 215 | 216 | 213 | 213 | 3,200 |
| 2024/07/19 | 218 | 218 | 215 | 216 | 8,400 |
| 2024/07/18 | 214 | 218 | 214 | 218 | 8,700 |
| 2024/07/17 | 217 | 217 | 214 | 215 | 4,400 |
| 2024/07/16 | 229 | 229 | 215 | 216 | 24,800 |
| 2024/07/12 | 213 | 213 | 212 | 213 | 9,800 |
| 2024/07/11 | 213 | 213 | 212 | 212 | 9,800 |
| 2024/07/10 | 214 | 214 | 212 | 212 | 6,700 |
| 2024/07/09 | 215 | 215 | 213 | 214 | 3,200 |
| 2024/07/08 | 215 | 215 | 214 | 215 | 2,200 |
| 2024/07/05 | 215 | 215 | 213 | 215 | 3,900 |
| 2024/07/04 | 213 | 215 | 213 | 215 | 1,700 |
| 2024/07/03 | 216 | 216 | 213 | 215 | 9,500 |
| 2024/07/02 | 215 | 216 | 213 | 215 | 21,200 |
| 2024/07/01 | 216 | 216 | 213 | 216 | 13,500 |
| 2024/06/28 | 215 | 216 | 215 | 216 | 7,500 |
| 2024/06/27 | 215 | 216 | 214 | 215 | 17,900 |
| 2024/06/26 | 215 | 215 | 214 | 215 | 4,000 |
| 2024/06/25 | 215 | 215 | 214 | 215 | 3,400 |
| 2024/06/24 | 214 | 215 | 213 | 215 | 9,000 |
| 2024/06/21 | 215 | 216 | 215 | 215 | 2,900 |
| 2024/06/20 | 216 | 216 | 213 | 216 | 14,200 |
| 2024/06/19 | 216 | 216 | 214 | 215 | 7,000 |
| 2024/06/18 | 216 | 216 | 214 | 216 | 6,700 |
| 2024/06/17 | 216 | 216 | 214 | 216 | 15,100 |
| 2024/06/14 | 216 | 216 | 214 | 214 | 10,600 |
| 2024/06/13 | 214 | 216 | 214 | 216 | 2,100 |
| 2024/06/12 | 215 | 217 | 214 | 215 | 12,000 |
| 2024/06/11 | 214 | 216 | 214 | 215 | 10,100 |
| 2024/06/10 | 218 | 218 | 213 | 215 | 22,800 |
| 2024/06/07 | 216 | 218 | 215 | 218 | 3,300 |
| 2024/06/06 | 218 | 218 | 216 | 217 | 5,200 |
| 2024/06/05 | 217 | 220 | 217 | 217 | 8,200 |
| 2024/06/04 | 218 | 219 | 215 | 219 | 17,200 |
| 2024/06/03 | 214 | 218 | 212 | 218 | 33,800 |
| 2024/05/31 | 212 | 218 | 208 | 212 | 30,300 |
| 2024/05/30 | 212 | 213 | 211 | 213 | 16,600 |
| 2024/05/29 | 212 | 215 | 212 | 214 | 15,100 |
| 2024/05/28 | 216 | 216 | 212 | 212 | 8,500 |
| 2024/05/27 | 219 | 219 | 216 | 216 | 7,600 |
| 2024/05/24 | 212 | 219 | 212 | 219 | 12,200 |
| 2024/05/23 | 215 | 215 | 213 | 213 | 22,800 |
| 2024/05/22 | 219 | 220 | 215 | 215 | 39,400 |
| 2024/05/21 | 221 | 221 | 219 | 219 | 27,600 |
| 2024/05/20 | 224 | 224 | 220 | 222 | 9,500 |
| 2024/05/17 | 218 | 224 | 218 | 221 | 26,800 |
| 2024/05/16 | 228 | 228 | 213 | 222 | 59,400 |
| 2024/05/15 | 237 | 238 | 226 | 230 | 70,100 |
| 2024/05/14 | 239 | 243 | 238 | 243 | 27,500 |
| 2024/05/13 | 241 | 242 | 239 | 239 | 27,300 |
| 2024/05/10 | 239 | 241 | 239 | 239 | 34,400 |
| 2024/05/09 | 245 | 245 | 240 | 242 | 22,600 |
| 2024/05/08 | 243 | 244 | 243 | 243 | 5,400 |
| 2024/05/07 | 249 | 249 | 240 | 245 | 85,200 |
| 2024/05/02 | 247 | 249 | 245 | 249 | 6,500 |
| 2024/05/01 | 248 | 248 | 246 | 248 | 6,100 |
| 2024/04/30 | 250 | 251 | 249 | 250 | 14,500 |
| 2024/04/26 | 248 | 251 | 248 | 251 | 10,800 |
| 2024/04/25 | 250 | 250 | 248 | 250 | 7,900 |
| 2024/04/24 | 247 | 250 | 245 | 248 | 17,800 |
| 2024/04/23 | 248 | 249 | 246 | 247 | 19,900 |
| 2024/04/22 | 248 | 248 | 243 | 245 | 25,400 |
| 2024/04/19 | 247 | 249 | 242 | 244 | 33,200 |
| 2024/04/18 | 247 | 249 | 246 | 249 | 9,400 |
| 2024/04/17 | 248 | 249 | 246 | 248 | 10,900 |
| 2024/04/16 | 250 | 250 | 247 | 249 | 13,000 |
| 2024/04/15 | 252 | 253 | 249 | 252 | 20,000 |
| 2024/04/12 | 259 | 259 | 250 | 252 | 27,800 |
| 2024/04/11 | 249 | 256 | 249 | 256 | 40,600 |
| 2024/04/10 | 252 | 252 | 246 | 251 | 21,100 |
| 2024/04/09 | 247 | 254 | 246 | 250 | 55,000 |
| 2024/04/08 | 250 | 250 | 245 | 249 | 32,500 |
| 2024/04/05 | 244 | 245 | 238 | 242 | 41,200 |
| 2024/04/04 | 247 | 247 | 244 | 245 | 14,700 |
| 2024/04/03 | 246 | 247 | 244 | 247 | 16,300 |
| 2024/04/02 | 248 | 248 | 246 | 248 | 15,100 |
| 2024/04/01 | 250 | 250 | 248 | 249 | 13,000 |
| 2024/03/29 | 247 | 250 | 247 | 250 | 10,900 |
| 2024/03/28 | 247 | 248 | 245 | 248 | 37,400 |
| 2024/03/27 | 250 | 251 | 249 | 250 | 36,700 |
| 2024/03/26 | 251 | 252 | 250 | 250 | 11,700 |
| 2024/03/25 | 250 | 253 | 249 | 250 | 32,400 |
| 2024/03/22 | 250 | 252 | 249 | 250 | 28,900 |
| 2024/03/21 | 251 | 254 | 250 | 254 | 33,300 |
| 2024/03/19 | 251 | 251 | 249 | 250 | 9,500 |
| 2024/03/18 | 248 | 250 | 246 | 250 | 45,600 |
| 2024/03/15 | 252 | 253 | 249 | 251 | 26,600 |
| 2024/03/14 | 252 | 252 | 249 | 251 | 17,200 |
| 2024/03/13 | 255 | 255 | 248 | 250 | 43,600 |
| 2024/03/12 | 247 | 250 | 245 | 250 | 23,600 |
| 2024/03/11 | 254 | 256 | 247 | 250 | 77,900 |
| 2024/03/08 | 259 | 260 | 253 | 257 | 132,900 |
| 2024/03/07 | 251 | 253 | 250 | 252 | 21,800 |
| 2024/03/06 | 251 | 254 | 251 | 253 | 25,200 |
| 2024/03/05 | 249 | 253 | 248 | 253 | 115,500 |
| 2024/03/04 | 251 | 251 | 249 | 249 | 22,500 |
| 2024/03/01 | 251 | 254 | 249 | 251 | 27,800 |
| 2024/02/29 | 251 | 252 | 250 | 252 | 11,900 |
| 2024/02/28 | 250 | 251 | 249 | 251 | 19,700 |
| 2024/02/27 | 251 | 253 | 248 | 250 | 79,700 |
| 2024/02/26 | 251 | 251 | 249 | 250 | 33,600 |
| 2024/02/22 | 255 | 255 | 251 | 252 | 28,000 |
| 2024/02/21 | 257 | 257 | 252 | 254 | 35,300 |
| 2024/02/20 | 251 | 257 | 251 | 256 | 53,500 |
| 2024/02/19 | 249 | 254 | 249 | 253 | 30,100 |
| 2024/02/16 | 249 | 251 | 244 | 250 | 65,900 |
| 2024/02/15 | 247 | 252 | 246 | 249 | 100,100 |
| 2024/02/14 | 251 | 251 | 244 | 246 | 56,700 |
| 2024/02/13 | 252 | 253 | 247 | 251 | 112,800 |
| 2024/02/09 | 266 | 266 | 250 | 251 | 392,400 |
| 2024/02/08 | 269 | 279 | 265 | 277 | 410,400 |
| 2024/02/07 | 263 | 264 | 260 | 264 | 173,600 |
| 2024/02/06 | 258 | 263 | 257 | 262 | 32,200 |
| 2024/02/05 | 254 | 258 | 254 | 257 | 25,800 |
| 2024/02/02 | 253 | 257 | 253 | 254 | 25,900 |
| 2024/02/01 | 254 | 255 | 253 | 254 | 19,000 |
| 2024/01/31 | 254 | 257 | 253 | 254 | 21,700 |
| 2024/01/30 | 255 | 255 | 253 | 254 | 16,600 |
| 2024/01/29 | 254 | 256 | 253 | 255 | 12,800 |
| 2024/01/26 | 255 | 255 | 251 | 254 | 71,200 |
| 2024/01/25 | 255 | 257 | 255 | 256 | 12,100 |
| 2024/01/24 | 254 | 258 | 254 | 255 | 18,000 |
| 2024/01/23 | 257 | 257 | 254 | 254 | 9,100 |
| 2024/01/22 | 254 | 257 | 253 | 257 | 20,700 |
| 2024/01/19 | 257 | 258 | 251 | 254 | 65,500 |
| 2024/01/18 | 258 | 260 | 255 | 257 | 38,000 |
| 2024/01/17 | 260 | 265 | 258 | 259 | 60,300 |
| 2024/01/16 | 263 | 265 | 259 | 259 | 40,000 |
| 2024/01/15 | 259 | 263 | 256 | 262 | 111,500 |
| 2024/01/12 | 258 | 262 | 257 | 257 | 24,000 |
| 2024/01/11 | 257 | 263 | 256 | 259 | 66,100 |
| 2024/01/10 | 257 | 259 | 256 | 256 | 20,100 |
| 2024/01/09 | 258 | 260 | 257 | 258 | 33,500 |
| 2024/01/05 | 258 | 259 | 255 | 256 | 34,700 |
| 2024/01/04 | 254 | 260 | 254 | 258 | 25,600 |