シダックス(4837)の株価時系列情報
シダックス(4837)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 |
|---|---|---|---|---|---|
| 2003/12/30 | 68,600 | 69,700 | 68,600 | 69,500 | 51 |
| 2003/12/29 | 68,000 | 68,500 | 68,000 | 68,300 | 59 |
| 2003/12/26 | 67,300 | 67,500 | 67,300 | 67,300 | 21 |
| 2003/12/25 | 67,500 | 67,500 | 67,100 | 67,100 | 107 |
| 2003/12/24 | 68,000 | 68,000 | 67,000 | 67,100 | 162 |
| 2003/12/22 | 68,500 | 69,000 | 68,000 | 68,000 | 190 |
| 2003/12/19 | 68,100 | 68,400 | 68,000 | 68,300 | 104 |
| 2003/12/18 | 68,100 | 68,300 | 68,000 | 68,100 | 82 |
| 2003/12/17 | 69,000 | 69,000 | 68,000 | 68,100 | 56 |
| 2003/12/16 | 67,500 | 70,000 | 67,200 | 69,700 | 158 |
| 2003/12/15 | 68,500 | 68,600 | 67,000 | 67,500 | 128 |
| 2003/12/12 | 71,800 | 71,800 | 68,500 | 68,500 | 93 |
| 2003/12/11 | 71,500 | 72,500 | 68,500 | 72,500 | 131 |
| 2003/12/10 | 68,600 | 72,900 | 68,100 | 72,000 | 207 |
| 2003/12/09 | 68,800 | 68,800 | 68,000 | 68,600 | 122 |
| 2003/12/08 | 68,900 | 69,000 | 68,600 | 68,800 | 126 |
| 2003/12/05 | 68,900 | 68,900 | 68,500 | 68,800 | 53 |
| 2003/12/04 | 69,000 | 69,000 | 68,500 | 68,600 | 56 |
| 2003/12/03 | 68,900 | 69,000 | 68,000 | 68,500 | 84 |
| 2003/12/02 | 67,300 | 68,500 | 67,300 | 68,500 | 122 |
| 2003/12/01 | 66,000 | 67,800 | 65,800 | 67,000 | 65 |
| 2003/11/28 | 66,000 | 67,000 | 65,500 | 65,800 | 107 |
| 2003/11/27 | 65,100 | 67,500 | 65,100 | 65,600 | 151 |
| 2003/11/26 | 66,000 | 66,200 | 65,000 | 65,000 | 176 |
| 2003/11/25 | 66,500 | 67,400 | 66,000 | 66,200 | 97 |
| 2003/11/21 | 67,000 | 68,000 | 65,100 | 66,500 | 66 |
| 2003/11/20 | 66,500 | 67,700 | 66,500 | 67,700 | 57 |
| 2003/11/19 | 65,000 | 66,000 | 65,000 | 66,000 | 68 |
| 2003/11/18 | 66,000 | 66,000 | 65,000 | 65,000 | 149 |
| 2003/11/17 | 67,300 | 67,300 | 66,000 | 66,000 | 79 |
| 2003/11/14 | 68,700 | 70,000 | 67,000 | 67,300 | 201 |
| 2003/11/13 | 70,000 | 70,000 | 68,500 | 68,500 | 66 |
| 2003/11/12 | 67,700 | 70,000 | 67,700 | 70,000 | 56 |
| 2003/11/11 | 71,700 | 71,900 | 65,500 | 67,500 | 366 |
| 2003/11/10 | 71,300 | 72,800 | 71,300 | 72,100 | 151 |
| 2003/11/07 | 74,800 | 75,200 | 72,000 | 72,000 | 149 |
| 2003/11/06 | 76,900 | 76,900 | 75,000 | 75,400 | 83 |
| 2003/11/05 | 74,900 | 76,900 | 74,700 | 76,900 | 199 |
| 2003/11/04 | 74,000 | 75,000 | 74,000 | 74,800 | 150 |
| 2003/10/31 | 72,500 | 73,600 | 72,500 | 73,000 | 211 |
| 2003/10/30 | 71,100 | 72,500 | 71,100 | 72,000 | 74 |
| 2003/10/29 | 71,900 | 71,900 | 70,100 | 71,600 | 157 |
| 2003/10/28 | 71,600 | 72,500 | 71,600 | 72,000 | 80 |
| 2003/10/27 | 72,000 | 72,000 | 71,000 | 71,200 | 185 |
| 2003/10/24 | 70,500 | 72,000 | 69,200 | 71,000 | 306 |
| 2003/10/23 | 77,100 | 77,200 | 72,500 | 73,000 | 197 |
| 2003/10/22 | 79,400 | 80,000 | 77,100 | 77,200 | 128 |
| 2003/10/21 | 81,000 | 81,200 | 77,000 | 78,900 | 354 |
| 2003/10/20 | 83,000 | 83,000 | 81,100 | 81,400 | 174 |
| 2003/10/17 | 82,000 | 85,000 | 82,000 | 83,400 | 238 |
| 2003/10/16 | 80,400 | 81,600 | 80,300 | 81,500 | 198 |
| 2003/10/15 | 82,500 | 82,500 | 80,100 | 80,300 | 285 |
| 2003/10/14 | 82,400 | 82,800 | 82,400 | 82,500 | 208 |
| 2003/10/10 | 82,500 | 82,600 | 81,900 | 82,400 | 161 |
| 2003/10/09 | 82,500 | 82,900 | 82,000 | 82,500 | 122 |
| 2003/10/08 | 83,000 | 83,900 | 82,000 | 82,500 | 188 |
| 2003/10/07 | 83,000 | 85,000 | 80,000 | 83,000 | 655 |
| 2003/10/06 | 83,000 | 83,000 | 83,000 | 83,000 | 163 |
| 2003/10/03 | 97,000 | 97,000 | 92,500 | 93,000 | 404 |
| 2003/10/02 | 89,900 | 97,000 | 88,700 | 97,000 | 441 |
| 2003/10/01 | 80,200 | 87,700 | 80,000 | 87,000 | 175 |
| 2003/09/30 | 81,500 | 81,500 | 80,000 | 80,700 | 98 |
| 2003/09/29 | 85,100 | 85,100 | 81,500 | 81,600 | 129 |
| 2003/09/26 | 86,600 | 86,600 | 85,100 | 85,300 | 83 |
| 2003/09/25 | 90,000 | 90,000 | 86,200 | 86,600 | 92 |
| 2003/09/24 | 92,000 | 92,200 | 90,500 | 91,700 | 318 |
| 2003/09/22 | 93,000 | 93,300 | 91,000 | 92,000 | 218 |
| 2003/09/19 | 92,000 | 93,000 | 91,800 | 92,500 | 77 |
| 2003/09/18 | 92,500 | 93,400 | 91,700 | 91,800 | 116 |
| 2003/09/17 | 93,100 | 94,000 | 92,500 | 92,500 | 169 |
| 2003/09/16 | 93,900 | 94,000 | 92,800 | 93,900 | 207 |
| 2003/09/12 | 94,900 | 94,900 | 93,900 | 94,000 | 98 |
| 2003/09/11 | 96,000 | 96,000 | 93,900 | 94,000 | 100 |
| 2003/09/10 | 93,000 | 97,000 | 93,000 | 96,000 | 538 |
| 2003/09/09 | 88,200 | 91,500 | 88,200 | 91,000 | 220 |
| 2003/09/08 | 88,800 | 88,900 | 87,900 | 88,200 | 248 |
| 2003/09/05 | 91,000 | 91,000 | 89,000 | 89,000 | 91 |
| 2003/09/04 | 90,000 | 91,000 | 88,000 | 91,000 | 532 |
| 2003/09/03 | 94,900 | 94,900 | 90,000 | 91,000 | 499 |
| 2003/09/02 | 94,000 | 95,900 | 92,200 | 95,000 | 1,269 |
| 2003/09/01 | 80,000 | 86,000 | 80,000 | 86,000 | 629 |
| 2003/08/29 | 75,000 | 76,000 | 75,000 | 76,000 | 48 |
| 2003/08/28 | 75,000 | 75,500 | 74,800 | 74,900 | 143 |
| 2003/08/27 | 76,500 | 77,000 | 75,000 | 75,000 | 128 |
| 2003/08/26 | 77,000 | 77,000 | 75,000 | 76,200 | 121 |
| 2003/08/25 | 77,100 | 77,900 | 76,200 | 77,000 | 244 |
| 2003/08/22 | 78,000 | 78,000 | 75,900 | 77,100 | 200 |
| 2003/08/21 | 76,800 | 78,600 | 75,000 | 78,000 | 286 |
| 2003/08/20 | 73,000 | 78,800 | 72,500 | 77,000 | 369 |
| 2003/08/19 | 71,500 | 74,000 | 71,000 | 72,000 | 308 |
| 2003/08/18 | 70,100 | 72,300 | 70,100 | 72,000 | 162 |
| 2003/08/15 | 69,800 | 70,000 | 69,800 | 70,000 | 81 |
| 2003/08/14 | 70,000 | 70,300 | 69,000 | 69,800 | 164 |
| 2003/08/13 | 70,000 | 70,600 | 68,000 | 69,800 | 238 |
| 2003/08/12 | 67,200 | 70,500 | 67,200 | 69,000 | 182 |
| 2003/08/11 | 67,400 | 67,500 | 67,000 | 67,000 | 13 |
| 2003/08/08 | 67,000 | 67,500 | 67,000 | 67,500 | 56 |
| 2003/08/07 | 66,700 | 66,900 | 66,200 | 66,900 | 30 |
| 2003/08/06 | 66,900 | 66,900 | 66,000 | 66,700 | 33 |
| 2003/08/05 | 66,000 | 66,900 | 65,500 | 66,700 | 43 |
| 2003/08/04 | 66,000 | 66,200 | 65,100 | 65,500 | 61 |
| 2003/08/01 | 66,000 | 66,000 | 65,000 | 65,900 | 46 |
| 2003/07/31 | 65,500 | 66,000 | 65,000 | 66,000 | 50 |
| 2003/07/30 | 65,500 | 65,600 | 65,000 | 65,000 | 75 |
| 2003/07/29 | 65,700 | 65,700 | 65,400 | 65,400 | 79 |
| 2003/07/28 | 66,000 | 66,000 | 65,500 | 65,600 | 67 |
| 2003/07/25 | 65,500 | 66,100 | 65,000 | 66,100 | 166 |
| 2003/07/24 | 66,000 | 66,200 | 65,000 | 65,500 | 113 |
| 2003/07/23 | 66,500 | 66,600 | 66,200 | 66,200 | 26 |
| 2003/07/22 | 65,900 | 67,500 | 65,900 | 66,500 | 52 |
| 2003/07/18 | 65,400 | 65,800 | 65,000 | 65,800 | 40 |
| 2003/07/17 | 66,300 | 66,300 | 65,000 | 65,000 | 58 |
| 2003/07/16 | 67,500 | 67,600 | 66,500 | 66,500 | 51 |
| 2003/07/15 | 67,500 | 67,800 | 67,200 | 67,500 | 69 |
| 2003/07/14 | 67,800 | 67,900 | 66,500 | 66,500 | 73 |
| 2003/07/11 | 67,500 | 68,000 | 67,500 | 67,700 | 98 |
| 2003/07/10 | 67,500 | 67,500 | 67,000 | 67,500 | 53 |
| 2003/07/09 | 67,000 | 67,000 | 66,600 | 66,900 | 72 |
| 2003/07/08 | 67,200 | 67,400 | 66,600 | 66,600 | 59 |
| 2003/07/07 | 67,000 | 67,500 | 66,000 | 66,500 | 167 |
| 2003/07/04 | 65,400 | 66,500 | 65,000 | 66,000 | 94 |
| 2003/07/03 | 68,800 | 68,800 | 65,400 | 65,400 | 67 |
| 2003/07/02 | 68,000 | 68,500 | 67,900 | 68,500 | 106 |
| 2003/07/01 | 65,200 | 67,900 | 65,200 | 67,500 | 143 |
| 2003/06/30 | 65,000 | 65,500 | 64,600 | 65,000 | 120 |
| 2003/06/27 | 65,200 | 65,900 | 65,000 | 65,000 | 44 |
| 2003/06/26 | 65,000 | 65,000 | 64,500 | 64,900 | 70 |
| 2003/06/25 | 62,500 | 65,200 | 62,100 | 65,000 | 125 |
| 2003/06/24 | 62,000 | 62,000 | 61,800 | 62,000 | 70 |
| 2003/06/23 | 62,000 | 62,000 | 61,800 | 62,000 | 65 |
| 2003/06/20 | 63,000 | 63,000 | 61,800 | 62,100 | 110 |
| 2003/06/19 | 63,000 | 63,100 | 62,500 | 62,500 | 98 |
| 2003/06/18 | 63,500 | 63,700 | 63,000 | 63,000 | 72 |
| 2003/06/17 | 63,500 | 63,900 | 63,100 | 63,500 | 48 |
| 2003/06/16 | 63,300 | 63,800 | 63,000 | 63,000 | 80 |
| 2003/06/13 | 63,800 | 64,000 | 63,200 | 63,200 | 60 |
| 2003/06/12 | 64,000 | 64,500 | 63,800 | 63,900 | 73 |
| 2003/06/11 | 64,800 | 64,800 | 63,800 | 63,900 | 119 |
| 2003/06/10 | 65,900 | 66,000 | 64,500 | 64,500 | 133 |
| 2003/06/09 | 65,800 | 66,100 | 65,800 | 66,000 | 102 |
| 2003/06/06 | 65,600 | 65,800 | 65,500 | 65,700 | 63 |
| 2003/06/05 | 66,000 | 66,000 | 65,000 | 65,200 | 110 |
| 2003/06/04 | 66,000 | 66,500 | 65,800 | 66,000 | 141 |
| 2003/06/03 | 66,000 | 66,000 | 65,500 | 65,900 | 72 |
| 2003/06/02 | 65,900 | 66,800 | 65,200 | 66,000 | 86 |
| 2003/05/30 | 65,300 | 66,000 | 65,000 | 65,900 | 77 |
| 2003/05/29 | 65,100 | 65,800 | 65,000 | 65,500 | 38 |
| 2003/05/28 | 65,800 | 65,800 | 65,000 | 65,000 | 62 |
| 2003/05/27 | 67,000 | 67,000 | 63,500 | 66,000 | 131 |
| 2003/05/26 | 66,500 | 68,500 | 66,500 | 67,000 | 75 |
| 2003/05/23 | 64,000 | 65,500 | 63,000 | 65,500 | 68 |
| 2003/05/22 | 64,000 | 64,500 | 63,500 | 64,000 | 137 |
| 2003/05/21 | 65,900 | 65,900 | 64,000 | 64,100 | 60 |
| 2003/05/20 | 68,500 | 68,500 | 66,000 | 66,000 | 100 |
| 2003/05/19 | 68,000 | 68,500 | 67,900 | 68,500 | 35 |
| 2003/05/16 | 68,500 | 68,800 | 68,000 | 68,800 | 45 |
| 2003/05/15 | 68,500 | 68,500 | 67,100 | 68,500 | 44 |
| 2003/05/14 | 68,500 | 68,800 | 68,500 | 68,500 | 33 |
| 2003/05/13 | 67,500 | 68,500 | 67,500 | 68,000 | 36 |
| 2003/05/12 | 67,000 | 67,500 | 67,000 | 67,500 | 34 |
| 2003/05/09 | 66,900 | 67,000 | 66,500 | 66,600 | 28 |
| 2003/05/08 | 66,500 | 66,800 | 66,500 | 66,600 | 18 |
| 2003/05/07 | 67,000 | 67,000 | 66,400 | 66,400 | 16 |
| 2003/05/06 | 66,500 | 67,000 | 66,400 | 66,500 | 16 |
| 2003/05/02 | 65,500 | 65,500 | 65,000 | 65,500 | 26 |
| 2003/05/01 | 66,500 | 66,500 | 63,000 | 65,500 | 22 |
| 2003/04/30 | 66,500 | 67,000 | 66,100 | 66,500 | 25 |
| 2003/04/28 | 66,500 | 66,500 | 66,100 | 66,500 | 71 |
| 2003/04/25 | 66,000 | 67,000 | 66,000 | 66,500 | 31 |
| 2003/04/24 | 66,100 | 67,000 | 66,000 | 66,000 | 19 |
| 2003/04/23 | 64,900 | 65,500 | 64,500 | 65,500 | 30 |
| 2003/04/22 | 65,100 | 65,100 | 64,000 | 64,000 | 14 |
| 2003/04/21 | 65,000 | 65,100 | 64,000 | 65,000 | 15 |
| 2003/04/18 | 63,500 | 67,000 | 63,500 | 65,000 | 45 |
| 2003/04/17 | 63,300 | 63,300 | 63,000 | 63,300 | 7 |
| 2003/04/16 | 62,500 | 63,500 | 62,500 | 63,000 | 16 |
| 2003/04/15 | 62,500 | 62,500 | 62,000 | 62,000 | 7 |
| 2003/04/14 | 62,000 | 62,500 | 61,900 | 61,900 | 6 |
| 2003/04/11 | 62,600 | 62,600 | 61,900 | 61,900 | 11 |
| 2003/04/10 | 61,800 | 62,500 | 61,700 | 62,500 | 18 |
| 2003/04/09 | 60,600 | 61,800 | 60,200 | 61,800 | 24 |
| 2003/04/08 | 60,500 | 60,800 | 60,200 | 60,500 | 18 |
| 2003/04/07 | 61,400 | 61,500 | 60,100 | 60,500 | 19 |
| 2003/04/04 | 63,000 | 63,000 | 61,300 | 61,400 | 18 |
| 2003/04/03 | 63,000 | 63,100 | 62,000 | 62,000 | 25 |
| 2003/04/02 | 67,000 | 67,000 | 61,100 | 63,000 | 36 |
| 2003/04/01 | 67,000 | 67,500 | 67,000 | 67,000 | 25 |
| 2003/03/31 | 66,600 | 67,500 | 66,500 | 67,000 | 51 |
| 2003/03/28 | 66,000 | 66,200 | 65,700 | 65,800 | 30 |
| 2003/03/27 | 65,100 | 66,000 | 65,000 | 65,700 | 22 |
| 2003/03/26 | 66,500 | 66,500 | 63,000 | 65,000 | 26 |
| 2003/03/26 | 1 -> 2.00 分割 | ||||
| 2003/03/25 | 135,000 | 135,000 | 133,000 | 134,000 | 94 |
| 2003/03/24 | 130,000 | 135,000 | 130,000 | 135,000 | 80 |
| 2003/03/20 | 129,000 | 130,000 | 129,000 | 129,000 | 50 |
| 2003/03/19 | 128,000 | 130,000 | 128,000 | 129,000 | 36 |
| 2003/03/18 | 131,000 | 133,000 | 125,000 | 128,000 | 85 |
| 2003/03/17 | 132,000 | 134,000 | 130,000 | 130,000 | 75 |
| 2003/03/14 | 130,000 | 134,000 | 130,000 | 131,000 | 38 |
| 2003/03/13 | 125,000 | 129,000 | 125,000 | 128,000 | 41 |
| 2003/03/12 | 124,000 | 125,000 | 120,000 | 121,000 | 38 |
| 2003/03/11 | 118,000 | 120,000 | 116,000 | 118,000 | 36 |
| 2003/03/10 | 120,000 | 120,000 | 117,000 | 118,000 | 39 |
| 2003/03/07 | 122,000 | 122,000 | 119,000 | 119,000 | 107 |
| 2003/03/06 | 125,000 | 125,000 | 122,000 | 123,000 | 85 |
| 2003/03/05 | 123,000 | 125,000 | 123,000 | 123,000 | 85 |
| 2003/03/04 | 122,000 | 123,000 | 122,000 | 123,000 | 44 |
| 2003/03/03 | 120,000 | 123,000 | 120,000 | 121,000 | 42 |
| 2003/02/28 | 123,000 | 123,000 | 120,000 | 120,000 | 235 |
| 2003/02/27 | 125,000 | 126,000 | 123,000 | 123,000 | 111 |
| 2003/02/26 | 127,000 | 127,000 | 125,000 | 125,000 | 161 |
| 2003/02/25 | 133,000 | 133,000 | 127,000 | 127,000 | 193 |
| 2003/02/24 | 135,000 | 137,000 | 133,000 | 133,000 | 121 |
| 2003/02/21 | 135,000 | 138,000 | 133,000 | 134,000 | 84 |
| 2003/02/20 | 135,000 | 136,000 | 133,000 | 133,000 | 119 |
| 2003/02/19 | 135,000 | 135,000 | 133,000 | 133,000 | 157 |
| 2003/02/18 | 137,000 | 138,000 | 135,000 | 137,000 | 167 |
| 2003/02/17 | 138,000 | 141,000 | 136,000 | 137,000 | 259 |
| 2003/02/14 | 139,000 | 140,000 | 138,000 | 138,000 | 158 |
| 2003/02/13 | 138,000 | 139,000 | 137,000 | 138,000 | 110 |
| 2003/02/12 | 144,000 | 145,000 | 138,000 | 138,000 | 303 |
| 2003/02/10 | 145,000 | 148,000 | 144,000 | 144,000 | 77 |
| 2003/02/07 | 148,000 | 148,000 | 144,000 | 145,000 | 72 |
| 2003/02/06 | 150,000 | 151,000 | 147,000 | 148,000 | 104 |
| 2003/02/05 | 150,000 | 153,000 | 150,000 | 150,000 | 51 |
| 2003/02/04 | 155,000 | 155,000 | 149,000 | 150,000 | 87 |
| 2003/02/03 | 160,000 | 160,000 | 155,000 | 155,000 | 75 |
| 2003/01/31 | 157,000 | 160,000 | 155,000 | 160,000 | 59 |
| 2003/01/30 | 162,000 | 164,000 | 161,000 | 163,000 | 30 |
| 2003/01/29 | 163,000 | 163,000 | 160,000 | 160,000 | 30 |
| 2003/01/28 | 160,000 | 163,000 | 160,000 | 162,000 | 24 |
| 2003/01/27 | 157,000 | 160,000 | 157,000 | 159,000 | 30 |
| 2003/01/24 | 158,000 | 158,000 | 157,000 | 157,000 | 11 |
| 2003/01/23 | 155,000 | 156,000 | 155,000 | 156,000 | 4 |
| 2003/01/22 | 158,000 | 158,000 | 155,000 | 157,000 | 29 |
| 2003/01/21 | 158,000 | 158,000 | 157,000 | 158,000 | 8 |
| 2003/01/20 | 156,000 | 157,000 | 155,000 | 155,000 | 25 |
| 2003/01/17 | 156,000 | 157,000 | 155,000 | 156,000 | 66 |
| 2003/01/16 | 160,000 | 160,000 | 153,000 | 156,000 | 74 |
| 2003/01/15 | 165,000 | 165,000 | 156,000 | 160,000 | 42 |
| 2003/01/14 | 168,000 | 168,000 | 163,000 | 165,000 | 60 |
| 2003/01/10 | 162,000 | 165,000 | 162,000 | 165,000 | 14 |
| 2003/01/09 | 160,000 | 163,000 | 160,000 | 160,000 | 37 |
| 2003/01/08 | 154,000 | 160,000 | 154,000 | 160,000 | 28 |
| 2003/01/07 | 153,000 | 153,000 | 150,000 | 152,000 | 31 |
| 2003/01/06 | 152,000 | 155,000 | 150,000 | 150,000 | 20 |