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 |
|---|---|---|---|---|---|
| 2004/12/30 | 85,500 | 93,000 | 85,500 | 90,500 | 1,166 |
| 2004/12/29 | 80,800 | 85,500 | 80,800 | 84,500 | 681 |
| 2004/12/28 | 77,000 | 81,000 | 77,000 | 80,500 | 478 |
| 2004/12/27 | 79,100 | 79,300 | 76,500 | 76,500 | 664 |
| 2004/12/24 | 79,100 | 79,500 | 78,000 | 79,100 | 597 |
| 2004/12/22 | 79,300 | 80,000 | 79,000 | 79,000 | 520 |
| 2004/12/21 | 79,500 | 80,000 | 79,300 | 79,300 | 446 |
| 2004/12/20 | 79,700 | 79,900 | 79,500 | 79,500 | 490 |
| 2004/12/17 | 81,000 | 81,000 | 79,700 | 80,100 | 286 |
| 2004/12/16 | 80,500 | 80,500 | 80,000 | 80,000 | 146 |
| 2004/12/15 | 80,800 | 80,800 | 79,800 | 80,300 | 280 |
| 2004/12/14 | 80,500 | 81,200 | 80,000 | 80,600 | 268 |
| 2004/12/13 | 80,200 | 80,300 | 79,900 | 79,900 | 684 |
| 2004/12/10 | 80,000 | 81,000 | 79,800 | 79,900 | 140 |
| 2004/12/09 | 79,500 | 82,000 | 79,500 | 79,600 | 336 |
| 2004/12/08 | 80,000 | 80,100 | 79,500 | 79,500 | 420 |
| 2004/12/07 | 82,000 | 82,000 | 80,000 | 80,100 | 493 |
| 2004/12/06 | 81,600 | 81,700 | 81,400 | 81,500 | 296 |
| 2004/12/03 | 81,500 | 81,800 | 81,300 | 81,500 | 181 |
| 2004/12/02 | 83,000 | 83,600 | 81,200 | 81,200 | 237 |
| 2004/12/01 | 82,300 | 82,400 | 82,000 | 82,400 | 153 |
| 2004/11/30 | 82,100 | 82,800 | 82,100 | 82,300 | 231 |
| 2004/11/29 | 83,400 | 83,400 | 82,600 | 82,800 | 303 |
| 2004/11/26 | 83,700 | 84,100 | 83,500 | 83,500 | 94 |
| 2004/11/25 | 85,000 | 85,000 | 83,400 | 83,500 | 185 |
| 2004/11/24 | 83,100 | 84,200 | 83,100 | 83,500 | 159 |
| 2004/11/22 | 84,900 | 85,000 | 83,000 | 83,000 | 611 |
| 2004/11/19 | 87,000 | 87,000 | 85,300 | 85,400 | 220 |
| 2004/11/18 | 88,700 | 88,900 | 86,300 | 86,600 | 411 |
| 2004/11/17 | 88,200 | 89,100 | 88,200 | 88,500 | 228 |
| 2004/11/16 | 89,300 | 89,900 | 88,200 | 88,200 | 362 |
| 2004/11/15 | 88,600 | 89,300 | 88,000 | 88,500 | 316 |
| 2004/11/12 | 88,000 | 88,400 | 87,400 | 87,600 | 366 |
| 2004/11/11 | 87,700 | 89,000 | 87,500 | 87,500 | 503 |
| 2004/11/10 | 87,600 | 87,700 | 86,700 | 87,100 | 526 |
| 2004/11/09 | 86,000 | 88,000 | 85,500 | 87,500 | 445 |
| 2004/11/08 | 84,500 | 86,000 | 84,400 | 85,100 | 291 |
| 2004/11/05 | 83,600 | 84,800 | 83,500 | 84,300 | 382 |
| 2004/11/04 | 83,000 | 84,000 | 83,000 | 83,300 | 447 |
| 2004/11/02 | 84,000 | 84,100 | 82,000 | 82,600 | 523 |
| 2004/11/01 | 90,000 | 90,000 | 83,900 | 84,000 | 1,380 |
| 2004/10/29 | 95,500 | 95,500 | 93,900 | 93,900 | 213 |
| 2004/10/28 | 93,700 | 97,000 | 93,700 | 94,500 | 319 |
| 2004/10/27 | 94,000 | 94,000 | 93,200 | 93,400 | 159 |
| 2004/10/26 | 93,900 | 94,300 | 93,600 | 93,600 | 134 |
| 2004/10/25 | 93,900 | 94,000 | 92,800 | 93,700 | 207 |
| 2004/10/22 | 92,000 | 98,000 | 92,000 | 93,500 | 455 |
| 2004/10/21 | 94,500 | 94,500 | 89,200 | 89,200 | 569 |
| 2004/10/20 | 98,500 | 98,800 | 94,100 | 94,200 | 683 |
| 2004/10/19 | 100,000 | 101,000 | 98,900 | 98,900 | 624 |
| 2004/10/18 | 105,000 | 106,000 | 101,000 | 101,000 | 256 |
| 2004/10/15 | 106,000 | 107,000 | 103,000 | 105,000 | 277 |
| 2004/10/14 | 109,000 | 109,000 | 106,000 | 106,000 | 133 |
| 2004/10/13 | 108,000 | 111,000 | 107,000 | 109,000 | 313 |
| 2004/10/12 | 110,000 | 111,000 | 108,000 | 110,000 | 165 |
| 2004/10/08 | 112,000 | 112,000 | 110,000 | 110,000 | 106 |
| 2004/10/07 | 113,000 | 113,000 | 111,000 | 112,000 | 183 |
| 2004/10/06 | 111,000 | 113,000 | 111,000 | 111,000 | 174 |
| 2004/10/05 | 114,000 | 114,000 | 110,000 | 111,000 | 333 |
| 2004/10/04 | 114,000 | 115,000 | 112,000 | 113,000 | 756 |
| 2004/10/01 | 111,000 | 113,000 | 109,000 | 112,000 | 983 |
| 2004/09/30 | 106,000 | 116,000 | 105,000 | 105,000 | 1,607 |
| 2004/09/29 | 109,000 | 110,000 | 102,000 | 102,000 | 609 |
| 2004/09/28 | 114,000 | 115,000 | 109,000 | 109,000 | 512 |
| 2004/09/27 | 123,000 | 123,000 | 114,000 | 117,000 | 501 |
| 2004/09/24 | 122,000 | 124,000 | 120,000 | 123,000 | 677 |
| 2004/09/22 | 131,000 | 132,000 | 122,000 | 126,000 | 932 |
| 2004/09/21 | 134,000 | 135,000 | 131,000 | 131,000 | 425 |
| 2004/09/17 | 136,000 | 137,000 | 135,000 | 135,000 | 219 |
| 2004/09/16 | 137,000 | 137,000 | 134,000 | 136,000 | 376 |
| 2004/09/15 | 137,000 | 138,000 | 135,000 | 136,000 | 281 |
| 2004/09/14 | 135,000 | 141,000 | 135,000 | 137,000 | 1,028 |
| 2004/09/13 | 135,000 | 137,000 | 133,000 | 134,000 | 298 |
| 2004/09/10 | 135,000 | 136,000 | 134,000 | 135,000 | 207 |
| 2004/09/09 | 137,000 | 138,000 | 133,000 | 135,000 | 417 |
| 2004/09/08 | 138,000 | 138,000 | 136,000 | 137,000 | 134 |
| 2004/09/07 | 138,000 | 138,000 | 136,000 | 138,000 | 152 |
| 2004/09/06 | 140,000 | 140,000 | 136,000 | 138,000 | 224 |
| 2004/09/03 | 145,000 | 145,000 | 136,000 | 140,000 | 910 |
| 2004/09/02 | 145,000 | 146,000 | 142,000 | 144,000 | 966 |
| 2004/09/01 | 140,000 | 144,000 | 139,000 | 143,000 | 1,041 |
| 2004/08/31 | 140,000 | 140,000 | 138,000 | 139,000 | 187 |
| 2004/08/30 | 141,000 | 141,000 | 139,000 | 140,000 | 313 |
| 2004/08/27 | 139,000 | 140,000 | 138,000 | 140,000 | 330 |
| 2004/08/26 | 138,000 | 141,000 | 138,000 | 138,000 | 517 |
| 2004/08/25 | 138,000 | 138,000 | 135,000 | 137,000 | 203 |
| 2004/08/24 | 136,000 | 140,000 | 135,000 | 138,000 | 690 |
| 2004/08/23 | 132,000 | 135,000 | 132,000 | 133,000 | 158 |
| 2004/08/20 | 131,000 | 132,000 | 130,000 | 132,000 | 122 |
| 2004/08/19 | 131,000 | 131,000 | 129,000 | 130,000 | 220 |
| 2004/08/18 | 133,000 | 133,000 | 130,000 | 131,000 | 69 |
| 2004/08/17 | 134,000 | 135,000 | 130,000 | 134,000 | 134 |
| 2004/08/16 | 133,000 | 134,000 | 129,000 | 132,000 | 285 |
| 2004/08/13 | 135,000 | 136,000 | 133,000 | 133,000 | 193 |
| 2004/08/12 | 138,000 | 139,000 | 136,000 | 137,000 | 138 |
| 2004/08/11 | 141,000 | 142,000 | 139,000 | 140,000 | 517 |
| 2004/08/10 | 132,000 | 137,000 | 129,000 | 137,000 | 547 |
| 2004/08/09 | 128,000 | 132,000 | 128,000 | 132,000 | 215 |
| 2004/08/06 | 130,000 | 132,000 | 127,000 | 132,000 | 342 |
| 2004/08/05 | 130,000 | 133,000 | 129,000 | 131,000 | 440 |
| 2004/08/04 | 135,000 | 135,000 | 127,000 | 134,000 | 486 |
| 2004/08/03 | 137,000 | 139,000 | 133,000 | 137,000 | 252 |
| 2004/08/02 | 140,000 | 140,000 | 135,000 | 137,000 | 267 |
| 2004/07/30 | 133,000 | 140,000 | 133,000 | 140,000 | 377 |
| 2004/07/29 | 138,000 | 138,000 | 131,000 | 131,000 | 258 |
| 2004/07/28 | 135,000 | 138,000 | 135,000 | 136,000 | 430 |
| 2004/07/27 | 144,000 | 144,000 | 128,000 | 129,000 | 1,221 |
| 2004/07/26 | 150,000 | 150,000 | 142,000 | 146,000 | 910 |
| 2004/07/23 | 154,000 | 154,000 | 151,000 | 152,000 | 354 |
| 2004/07/22 | 153,000 | 156,000 | 152,000 | 154,000 | 470 |
| 2004/07/21 | 160,000 | 162,000 | 155,000 | 157,000 | 406 |
| 2004/07/20 | 159,000 | 159,000 | 153,000 | 157,000 | 649 |
| 2004/07/16 | 153,000 | 162,000 | 151,000 | 160,000 | 1,028 |
| 2004/07/15 | 165,000 | 165,000 | 151,000 | 157,000 | 1,276 |
| 2004/07/14 | 177,000 | 177,000 | 161,000 | 161,000 | 4,241 |
| 2004/07/13 | 166,000 | 183,000 | 166,000 | 177,000 | 13,079 |
| 2004/07/12 | 162,000 | 166,000 | 161,000 | 163,000 | 1,420 |
| 2004/07/09 | 161,000 | 165,000 | 159,000 | 162,000 | 1,069 |
| 2004/07/08 | 162,000 | 169,000 | 157,000 | 161,000 | 1,496 |
| 2004/07/07 | 159,000 | 163,000 | 152,000 | 163,000 | 1,894 |
| 2004/07/06 | 158,000 | 174,000 | 152,000 | 158,000 | 8,500 |
| 2004/07/05 | 151,000 | 159,000 | 149,000 | 156,000 | 1,918 |
| 2004/07/02 | 146,000 | 154,000 | 146,000 | 152,000 | 973 |
| 2004/07/01 | 156,000 | 157,000 | 149,000 | 151,000 | 1,225 |
| 2004/06/30 | 161,000 | 161,000 | 152,000 | 154,000 | 2,288 |
| 2004/06/29 | 156,000 | 163,000 | 155,000 | 157,000 | 2,791 |
| 2004/06/28 | 160,000 | 162,000 | 152,000 | 154,000 | 4,947 |
| 2004/06/25 | 159,000 | 181,000 | 152,000 | 159,000 | 13,936 |
| 2004/06/24 | 154,000 | 157,000 | 150,000 | 154,000 | 2,242 |
| 2004/06/23 | 142,000 | 160,000 | 142,000 | 160,000 | 6,964 |
| 2004/06/22 | 139,000 | 142,000 | 136,000 | 140,000 | 883 |
| 2004/06/21 | 148,000 | 148,000 | 139,000 | 142,000 | 1,355 |
| 2004/06/18 | 138,000 | 151,000 | 135,000 | 148,000 | 2,775 |
| 2004/06/17 | 136,000 | 139,000 | 132,000 | 137,000 | 658 |
| 2004/06/16 | 131,000 | 136,000 | 130,000 | 136,000 | 744 |
| 2004/06/15 | 132,000 | 132,000 | 128,000 | 130,000 | 367 |
| 2004/06/14 | 135,000 | 135,000 | 132,000 | 132,000 | 248 |
| 2004/06/11 | 135,000 | 135,000 | 132,000 | 135,000 | 295 |
| 2004/06/10 | 131,000 | 135,000 | 130,000 | 134,000 | 381 |
| 2004/06/09 | 128,000 | 133,000 | 128,000 | 129,000 | 946 |
| 2004/06/08 | 133,000 | 134,000 | 127,000 | 128,000 | 589 |
| 2004/06/07 | 134,000 | 138,000 | 127,000 | 130,000 | 1,033 |
| 2004/06/04 | 141,000 | 141,000 | 133,000 | 134,000 | 420 |
| 2004/06/03 | 144,000 | 146,000 | 140,000 | 142,000 | 360 |
| 2004/06/02 | 140,000 | 145,000 | 140,000 | 144,000 | 458 |
| 2004/06/01 | 137,000 | 139,000 | 135,000 | 136,000 | 307 |
| 2004/05/31 | 130,000 | 139,000 | 125,000 | 139,000 | 571 |
| 2004/05/28 | 145,000 | 147,000 | 136,000 | 139,000 | 421 |
| 2004/05/27 | 150,000 | 150,000 | 140,000 | 144,000 | 492 |
| 2004/05/26 | 159,000 | 159,000 | 151,000 | 151,000 | 458 |
| 2004/05/25 | 156,000 | 157,000 | 151,000 | 156,000 | 318 |
| 2004/05/24 | 155,000 | 162,000 | 145,000 | 160,000 | 1,045 |
| 2004/05/21 | 158,000 | 165,000 | 154,000 | 158,000 | 1,610 |
| 2004/05/20 | 144,000 | 158,000 | 137,000 | 153,000 | 2,884 |
| 2004/05/19 | 128,000 | 138,000 | 126,000 | 138,000 | 891 |
| 2004/05/18 | 107,000 | 124,000 | 107,000 | 118,000 | 1,344 |
| 2004/05/17 | 128,000 | 128,000 | 111,000 | 111,000 | 734 |
| 2004/05/14 | 148,000 | 155,000 | 131,000 | 131,000 | 716 |
| 2004/05/13 | 158,000 | 158,000 | 144,000 | 146,000 | 865 |
| 2004/05/12 | 150,000 | 162,000 | 144,000 | 157,000 | 2,107 |
| 2004/05/11 | 155,000 | 160,000 | 143,000 | 143,000 | 2,620 |
| 2004/05/10 | 212,000 | 238,000 | 173,000 | 173,000 | 3,844 |
| 2004/05/07 | 180,000 | 213,000 | 173,000 | 213,000 | 2,987 |
| 2004/05/06 | 154,000 | 186,000 | 150,000 | 183,000 | 1,745 |
| 2004/04/30 | 150,000 | 158,000 | 147,000 | 156,000 | 621 |
| 2004/04/28 | 149,000 | 157,000 | 146,000 | 156,000 | 958 |
| 2004/04/27 | 139,000 | 152,000 | 129,000 | 150,000 | 1,526 |
| 2004/04/26 | 122,000 | 141,000 | 120,000 | 141,000 | 1,033 |
| 2004/04/23 | 119,000 | 122,000 | 117,000 | 121,000 | 350 |
| 2004/04/22 | 119,000 | 120,000 | 114,000 | 118,000 | 455 |
| 2004/04/21 | 122,000 | 125,000 | 108,000 | 119,000 | 1,022 |
| 2004/04/20 | 130,000 | 133,000 | 125,000 | 128,000 | 2,174 |
| 2004/04/19 | 119,000 | 123,000 | 119,000 | 123,000 | 1,434 |
| 2004/04/16 | 92,500 | 103,000 | 92,500 | 103,000 | 1,259 |
| 2004/04/15 | 96,500 | 97,500 | 89,800 | 92,900 | 368 |
| 2004/04/14 | 93,500 | 98,500 | 93,000 | 96,500 | 883 |
| 2004/04/13 | 89,800 | 93,500 | 89,500 | 93,500 | 1,110 |
| 2004/04/12 | 88,300 | 89,400 | 88,300 | 89,200 | 217 |
| 2004/04/09 | 88,900 | 89,200 | 88,000 | 88,400 | 209 |
| 2004/04/08 | 88,000 | 89,400 | 88,000 | 89,300 | 336 |
| 2004/04/07 | 87,200 | 88,800 | 87,200 | 87,800 | 207 |
| 2004/04/06 | 89,500 | 90,000 | 86,000 | 87,400 | 309 |
| 2004/04/05 | 85,000 | 89,400 | 85,000 | 88,800 | 347 |
| 2004/04/02 | 82,000 | 84,500 | 82,000 | 84,300 | 442 |
| 2004/04/01 | 81,600 | 81,600 | 79,600 | 80,100 | 400 |
| 2004/03/31 | 82,400 | 82,400 | 81,600 | 81,600 | 130 |
| 2004/03/30 | 82,700 | 82,700 | 82,100 | 82,400 | 154 |
| 2004/03/29 | 83,400 | 83,400 | 82,000 | 82,800 | 216 |
| 2004/03/26 | 86,000 | 86,000 | 80,700 | 83,700 | 215 |
| 2004/03/25 | 88,000 | 89,800 | 88,000 | 89,400 | 366 |
| 2004/03/24 | 87,000 | 88,200 | 87,000 | 87,700 | 316 |
| 2004/03/23 | 88,000 | 88,000 | 85,600 | 86,900 | 232 |
| 2004/03/22 | 88,500 | 88,800 | 87,500 | 88,000 | 176 |
| 2004/03/19 | 89,500 | 89,500 | 87,000 | 88,300 | 246 |
| 2004/03/18 | 90,000 | 90,100 | 89,000 | 89,800 | 169 |
| 2004/03/17 | 90,300 | 90,500 | 89,500 | 90,000 | 168 |
| 2004/03/16 | 91,000 | 91,200 | 89,200 | 90,200 | 214 |
| 2004/03/15 | 89,000 | 91,900 | 89,000 | 91,900 | 359 |
| 2004/03/12 | 89,600 | 89,600 | 88,000 | 89,000 | 283 |
| 2004/03/11 | 89,900 | 90,000 | 88,000 | 89,800 | 363 |
| 2004/03/10 | 87,400 | 90,800 | 87,400 | 90,600 | 556 |
| 2004/03/09 | 84,300 | 86,400 | 84,200 | 86,400 | 263 |
| 2004/03/08 | 80,800 | 83,800 | 80,800 | 83,800 | 184 |
| 2004/03/05 | 80,100 | 80,800 | 80,000 | 80,600 | 110 |
| 2004/03/04 | 80,900 | 81,000 | 80,000 | 80,200 | 164 |
| 2004/03/03 | 78,800 | 81,000 | 78,800 | 80,800 | 177 |
| 2004/03/02 | 78,000 | 78,800 | 78,000 | 78,800 | 185 |
| 2004/03/01 | 76,800 | 77,900 | 76,800 | 77,800 | 167 |
| 2004/02/27 | 75,600 | 77,000 | 75,600 | 76,800 | 147 |
| 2004/02/26 | 76,300 | 76,400 | 75,300 | 75,600 | 129 |
| 2004/02/25 | 76,400 | 76,500 | 75,700 | 76,300 | 139 |
| 2004/02/24 | 75,000 | 76,500 | 75,000 | 75,600 | 267 |
| 2004/02/23 | 74,400 | 74,800 | 74,000 | 74,700 | 120 |
| 2004/02/20 | 74,500 | 74,500 | 74,000 | 74,300 | 37 |
| 2004/02/19 | 74,400 | 74,400 | 74,000 | 74,400 | 69 |
| 2004/02/18 | 73,600 | 74,500 | 73,600 | 74,400 | 45 |
| 2004/02/17 | 73,600 | 73,800 | 73,300 | 73,500 | 139 |
| 2004/02/16 | 73,900 | 73,900 | 73,000 | 73,300 | 83 |
| 2004/02/13 | 74,000 | 74,000 | 73,000 | 73,600 | 45 |
| 2004/02/12 | 72,800 | 74,500 | 72,800 | 74,000 | 170 |
| 2004/02/10 | 72,000 | 72,900 | 72,000 | 72,700 | 52 |
| 2004/02/09 | 73,800 | 73,800 | 72,000 | 73,000 | 97 |
| 2004/02/06 | 74,500 | 74,600 | 73,000 | 74,000 | 104 |
| 2004/02/05 | 74,800 | 74,800 | 74,500 | 74,500 | 33 |
| 2004/02/04 | 75,100 | 75,100 | 74,600 | 74,900 | 71 |
| 2004/02/03 | 75,000 | 75,200 | 75,000 | 75,200 | 67 |
| 2004/02/02 | 75,000 | 75,500 | 74,700 | 75,000 | 111 |
| 2004/01/30 | 75,500 | 75,800 | 75,000 | 75,500 | 59 |
| 2004/01/29 | 76,500 | 76,500 | 75,500 | 75,800 | 62 |
| 2004/01/28 | 76,000 | 76,500 | 75,500 | 75,900 | 144 |
| 2004/01/27 | 76,500 | 76,500 | 75,600 | 75,900 | 126 |
| 2004/01/26 | 76,500 | 76,500 | 76,100 | 76,100 | 114 |
| 2004/01/23 | 76,200 | 76,500 | 76,000 | 76,200 | 89 |
| 2004/01/22 | 76,000 | 76,200 | 75,700 | 76,200 | 92 |
| 2004/01/21 | 75,000 | 75,600 | 75,000 | 75,600 | 43 |
| 2004/01/20 | 74,500 | 75,200 | 74,500 | 75,000 | 219 |
| 2004/01/19 | 73,500 | 74,500 | 73,500 | 74,300 | 46 |
| 2004/01/16 | 73,800 | 73,900 | 73,200 | 73,400 | 70 |
| 2004/01/15 | 74,000 | 74,300 | 73,700 | 73,700 | 76 |
| 2004/01/14 | 74,300 | 74,300 | 73,700 | 74,200 | 93 |
| 2004/01/13 | 73,000 | 74,300 | 73,000 | 74,300 | 85 |
| 2004/01/09 | 74,000 | 74,000 | 72,500 | 72,700 | 104 |
| 2004/01/08 | 73,000 | 74,600 | 73,000 | 73,500 | 132 |
| 2004/01/07 | 72,000 | 73,200 | 72,000 | 73,000 | 149 |
| 2004/01/06 | 71,600 | 72,500 | 71,400 | 72,000 | 189 |
| 2004/01/05 | 70,000 | 71,500 | 70,000 | 71,400 | 62 |