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 |
|---|---|---|---|---|---|
| 2005/12/30 | 99,200 | 99,400 | 99,000 | 99,400 | 287 |
| 2005/12/29 | 99,900 | 100,000 | 98,800 | 99,500 | 820 |
| 2005/12/28 | 101,000 | 101,000 | 96,600 | 100,000 | 612 |
| 2005/12/27 | 102,000 | 103,000 | 101,000 | 102,000 | 515 |
| 2005/12/26 | 102,000 | 104,000 | 100,000 | 102,000 | 755 |
| 2005/12/22 | 103,000 | 105,000 | 100,000 | 102,000 | 514 |
| 2005/12/21 | 106,000 | 107,000 | 103,000 | 105,000 | 631 |
| 2005/12/20 | 102,000 | 107,000 | 101,000 | 107,000 | 1,601 |
| 2005/12/19 | 98,600 | 102,000 | 98,600 | 101,000 | 1,488 |
| 2005/12/16 | 96,700 | 98,500 | 96,400 | 98,200 | 875 |
| 2005/12/15 | 96,200 | 97,300 | 96,000 | 97,000 | 603 |
| 2005/12/14 | 96,000 | 97,000 | 95,700 | 96,200 | 673 |
| 2005/12/13 | 96,000 | 96,500 | 95,000 | 95,700 | 529 |
| 2005/12/12 | 97,000 | 97,400 | 95,000 | 95,500 | 834 |
| 2005/12/09 | 93,900 | 97,200 | 93,500 | 97,000 | 1,430 |
| 2005/12/08 | 94,000 | 95,000 | 93,200 | 93,900 | 1,079 |
| 2005/12/07 | 92,500 | 94,400 | 92,500 | 93,600 | 2,174 |
| 2005/12/06 | 90,800 | 91,200 | 90,300 | 91,000 | 500 |
| 2005/12/05 | 90,000 | 91,500 | 90,000 | 90,300 | 414 |
| 2005/12/02 | 91,900 | 91,900 | 89,500 | 89,900 | 1,071 |
| 2005/12/01 | 89,900 | 90,000 | 88,100 | 88,400 | 309 |
| 2005/11/30 | 93,000 | 93,000 | 89,900 | 89,900 | 799 |
| 2005/11/29 | 87,800 | 90,000 | 86,100 | 90,000 | 2,502 |
| 2005/11/28 | 89,100 | 90,100 | 85,000 | 89,700 | 1,797 |
| 2005/11/25 | 90,100 | 95,000 | 88,700 | 93,100 | 4,516 |
| 2005/11/24 | 83,100 | 93,000 | 82,300 | 93,000 | 5,027 |
| 2005/11/22 | 83,200 | 84,500 | 81,700 | 84,400 | 4,633 |
| 2005/11/21 | 77,400 | 77,900 | 77,400 | 77,800 | 470 |
| 2005/11/18 | 77,600 | 77,700 | 77,400 | 77,400 | 257 |
| 2005/11/17 | 77,100 | 77,600 | 77,100 | 77,600 | 329 |
| 2005/11/16 | 77,300 | 77,400 | 77,000 | 77,100 | 182 |
| 2005/11/15 | 77,500 | 77,600 | 77,400 | 77,400 | 160 |
| 2005/11/14 | 78,000 | 78,000 | 77,500 | 77,500 | 302 |
| 2005/11/11 | 77,700 | 77,700 | 77,300 | 77,700 | 185 |
| 2005/11/10 | 77,000 | 77,500 | 77,000 | 77,200 | 243 |
| 2005/11/09 | 77,300 | 77,300 | 76,800 | 76,900 | 495 |
| 2005/11/08 | 77,900 | 78,000 | 77,100 | 77,200 | 449 |
| 2005/11/07 | 78,100 | 78,100 | 77,700 | 77,900 | 390 |
| 2005/11/04 | 78,000 | 78,200 | 78,000 | 78,000 | 440 |
| 2005/11/02 | 78,300 | 78,300 | 77,800 | 78,000 | 481 |
| 2005/11/01 | 78,200 | 78,400 | 78,000 | 78,200 | 556 |
| 2005/10/31 | 78,200 | 78,200 | 78,000 | 78,000 | 329 |
| 2005/10/28 | 78,000 | 78,200 | 77,900 | 78,000 | 428 |
| 2005/10/27 | 77,600 | 78,000 | 77,500 | 77,800 | 493 |
| 2005/10/26 | 77,200 | 77,500 | 77,100 | 77,400 | 340 |
| 2005/10/25 | 76,600 | 77,100 | 76,600 | 77,100 | 370 |
| 2005/10/24 | 76,700 | 76,700 | 76,300 | 76,600 | 191 |
| 2005/10/21 | 76,700 | 76,700 | 76,000 | 76,500 | 205 |
| 2005/10/20 | 76,100 | 76,900 | 76,000 | 76,800 | 328 |
| 2005/10/19 | 75,700 | 76,200 | 75,700 | 76,000 | 439 |
| 2005/10/18 | 75,400 | 75,700 | 75,400 | 75,600 | 364 |
| 2005/10/17 | 75,300 | 75,400 | 75,200 | 75,400 | 391 |
| 2005/10/14 | 75,200 | 75,400 | 75,100 | 75,300 | 577 |
| 2005/10/13 | 75,500 | 75,600 | 75,200 | 75,300 | 465 |
| 2005/10/12 | 75,900 | 76,100 | 75,500 | 75,600 | 699 |
| 2005/10/11 | 76,400 | 76,400 | 75,900 | 75,900 | 281 |
| 2005/10/07 | 76,300 | 76,500 | 75,800 | 76,400 | 400 |
| 2005/10/06 | 77,300 | 77,300 | 76,300 | 76,300 | 478 |
| 2005/10/05 | 75,400 | 76,400 | 75,300 | 76,300 | 440 |
| 2005/10/04 | 75,600 | 75,700 | 75,200 | 75,200 | 828 |
| 2005/10/03 | 76,000 | 76,200 | 75,500 | 75,600 | 1,112 |
| 2005/09/30 | 76,100 | 76,200 | 76,000 | 76,200 | 512 |
| 2005/09/29 | 76,600 | 76,700 | 76,000 | 76,200 | 771 |
| 2005/09/28 | 76,700 | 76,900 | 76,300 | 76,600 | 719 |
| 2005/09/27 | 76,500 | 77,500 | 76,100 | 76,900 | 1,811 |
| 2005/09/26 | 79,200 | 79,300 | 78,000 | 78,500 | 1,950 |
| 2005/09/22 | 79,300 | 79,400 | 79,100 | 79,400 | 741 |
| 2005/09/21 | 79,700 | 79,700 | 79,400 | 79,700 | 688 |
| 2005/09/20 | 79,600 | 79,700 | 79,500 | 79,700 | 687 |
| 2005/09/16 | 79,700 | 79,700 | 79,400 | 79,600 | 407 |
| 2005/09/15 | 79,400 | 79,700 | 79,400 | 79,600 | 676 |
| 2005/09/14 | 79,000 | 79,500 | 79,000 | 79,300 | 575 |
| 2005/09/13 | 79,900 | 79,900 | 79,400 | 79,500 | 337 |
| 2005/09/12 | 80,000 | 80,000 | 79,600 | 79,700 | 454 |
| 2005/09/09 | 80,100 | 80,200 | 79,700 | 79,800 | 241 |
| 2005/09/08 | 80,100 | 80,500 | 79,500 | 80,000 | 434 |
| 2005/09/07 | 78,800 | 80,100 | 78,600 | 79,900 | 1,347 |
| 2005/09/06 | 78,800 | 79,000 | 78,700 | 78,800 | 250 |
| 2005/09/05 | 78,800 | 79,000 | 78,600 | 78,900 | 420 |
| 2005/09/02 | 78,600 | 79,000 | 78,600 | 78,800 | 199 |
| 2005/09/01 | 79,000 | 79,200 | 78,600 | 78,900 | 359 |
| 2005/08/31 | 79,000 | 79,200 | 78,900 | 79,100 | 162 |
| 2005/08/30 | 78,900 | 79,000 | 78,700 | 79,000 | 373 |
| 2005/08/29 | 78,900 | 79,000 | 78,700 | 78,900 | 246 |
| 2005/08/26 | 79,100 | 79,100 | 78,600 | 78,600 | 269 |
| 2005/08/25 | 78,900 | 79,000 | 78,700 | 78,900 | 202 |
| 2005/08/24 | 78,700 | 78,900 | 78,600 | 78,900 | 171 |
| 2005/08/23 | 78,800 | 78,900 | 78,500 | 78,600 | 196 |
| 2005/08/22 | 78,300 | 78,800 | 78,300 | 78,600 | 244 |
| 2005/08/19 | 79,000 | 79,000 | 77,900 | 78,200 | 665 |
| 2005/08/18 | 79,200 | 79,300 | 78,800 | 79,000 | 446 |
| 2005/08/17 | 79,000 | 79,400 | 79,000 | 79,100 | 197 |
| 2005/08/16 | 79,100 | 79,400 | 79,000 | 79,000 | 384 |
| 2005/08/15 | 79,000 | 79,100 | 78,500 | 79,000 | 258 |
| 2005/08/12 | 79,000 | 79,000 | 78,300 | 78,700 | 253 |
| 2005/08/11 | 78,000 | 78,800 | 77,800 | 78,600 | 518 |
| 2005/08/10 | 77,700 | 78,800 | 77,600 | 77,800 | 986 |
| 2005/08/09 | 78,100 | 78,600 | 77,500 | 77,700 | 783 |
| 2005/08/08 | 79,000 | 79,000 | 75,600 | 77,700 | 1,375 |
| 2005/08/05 | 79,900 | 80,400 | 79,300 | 79,300 | 451 |
| 2005/08/04 | 80,200 | 81,000 | 79,700 | 79,800 | 563 |
| 2005/08/03 | 81,600 | 81,600 | 80,500 | 80,500 | 314 |
| 2005/08/02 | 80,900 | 81,600 | 80,800 | 81,600 | 468 |
| 2005/08/01 | 80,000 | 81,400 | 80,000 | 80,800 | 427 |
| 2005/07/29 | 80,900 | 81,000 | 80,000 | 80,000 | 740 |
| 2005/07/28 | 81,600 | 81,600 | 80,700 | 80,900 | 523 |
| 2005/07/27 | 81,300 | 81,700 | 81,200 | 81,600 | 168 |
| 2005/07/26 | 81,700 | 81,900 | 81,100 | 81,100 | 199 |
| 2005/07/25 | 81,400 | 81,800 | 81,400 | 81,700 | 261 |
| 2005/07/22 | 81,100 | 82,100 | 80,800 | 81,300 | 691 |
| 2005/07/21 | 81,400 | 81,900 | 80,500 | 80,900 | 655 |
| 2005/07/20 | 82,100 | 82,100 | 81,500 | 81,500 | 223 |
| 2005/07/19 | 82,300 | 82,700 | 81,600 | 81,600 | 380 |
| 2005/07/15 | 81,400 | 82,500 | 81,200 | 82,300 | 266 |
| 2005/07/14 | 81,500 | 81,700 | 81,000 | 81,000 | 233 |
| 2005/07/13 | 81,300 | 81,300 | 80,700 | 81,100 | 164 |
| 2005/07/12 | 81,400 | 81,400 | 80,500 | 80,800 | 345 |
| 2005/07/11 | 80,600 | 81,000 | 80,500 | 80,800 | 170 |
| 2005/07/08 | 80,900 | 81,100 | 80,300 | 80,400 | 331 |
| 2005/07/07 | 80,700 | 81,000 | 80,500 | 80,900 | 582 |
| 2005/07/06 | 81,300 | 81,300 | 80,100 | 80,500 | 624 |
| 2005/07/05 | 83,900 | 84,000 | 79,700 | 79,900 | 1,738 |
| 2005/07/04 | 86,500 | 86,500 | 83,800 | 83,900 | 856 |
| 2005/07/01 | 82,000 | 87,500 | 82,000 | 86,500 | 2,452 |
| 2005/06/30 | 80,100 | 82,800 | 79,700 | 81,600 | 1,059 |
| 2005/06/29 | 79,400 | 80,000 | 78,800 | 79,500 | 702 |
| 2005/06/28 | 78,300 | 78,800 | 78,300 | 78,800 | 318 |
| 2005/06/27 | 79,000 | 79,100 | 78,300 | 78,400 | 678 |
| 2005/06/24 | 79,600 | 79,600 | 79,100 | 79,500 | 269 |
| 2005/06/23 | 80,000 | 80,200 | 79,500 | 79,800 | 168 |
| 2005/06/22 | 79,300 | 80,200 | 79,200 | 80,200 | 552 |
| 2005/06/21 | 79,700 | 79,900 | 79,100 | 79,500 | 217 |
| 2005/06/20 | 79,900 | 79,900 | 79,400 | 79,500 | 265 |
| 2005/06/17 | 79,500 | 80,000 | 79,100 | 79,700 | 279 |
| 2005/06/16 | 79,400 | 80,000 | 79,200 | 79,900 | 331 |
| 2005/06/15 | 79,300 | 79,700 | 79,300 | 79,400 | 119 |
| 2005/06/14 | 79,600 | 80,000 | 79,100 | 79,300 | 202 |
| 2005/06/13 | 79,200 | 79,800 | 79,200 | 79,300 | 128 |
| 2005/06/10 | 79,600 | 79,900 | 78,800 | 79,200 | 305 |
| 2005/06/09 | 80,700 | 80,700 | 79,000 | 79,700 | 242 |
| 2005/06/08 | 80,100 | 80,700 | 80,000 | 80,700 | 384 |
| 2005/06/07 | 80,000 | 80,600 | 80,000 | 80,600 | 534 |
| 2005/06/06 | 79,500 | 79,900 | 78,900 | 79,600 | 489 |
| 2005/06/03 | 78,800 | 79,000 | 78,500 | 78,900 | 330 |
| 2005/06/02 | 79,000 | 79,300 | 78,100 | 78,800 | 405 |
| 2005/06/01 | 79,000 | 79,100 | 78,400 | 78,900 | 550 |
| 2005/05/31 | 79,000 | 79,900 | 79,000 | 79,500 | 235 |
| 2005/05/30 | 79,800 | 80,100 | 78,100 | 79,100 | 1,778 |
| 2005/05/27 | 82,000 | 82,300 | 79,200 | 80,600 | 892 |
| 2005/05/26 | 82,300 | 82,500 | 81,900 | 82,000 | 1,016 |
| 2005/05/25 | 82,200 | 83,000 | 82,100 | 82,500 | 1,937 |
| 2005/05/24 | 82,400 | 82,700 | 81,500 | 82,100 | 1,093 |
| 2005/05/23 | 82,400 | 84,000 | 80,100 | 81,000 | 1,831 |
| 2005/05/20 | 79,000 | 79,400 | 78,000 | 79,400 | 341 |
| 2005/05/19 | 75,900 | 78,000 | 75,900 | 78,000 | 572 |
| 2005/05/18 | 76,900 | 76,900 | 75,000 | 75,400 | 1,159 |
| 2005/05/17 | 78,500 | 79,000 | 76,500 | 77,000 | 814 |
| 2005/05/16 | 80,000 | 80,000 | 78,800 | 78,900 | 728 |
| 2005/05/13 | 81,000 | 81,000 | 80,200 | 80,200 | 467 |
| 2005/05/12 | 81,000 | 81,200 | 80,800 | 81,100 | 559 |
| 2005/05/11 | 80,600 | 80,900 | 80,500 | 80,800 | 477 |
| 2005/05/10 | 81,900 | 81,900 | 80,300 | 80,300 | 378 |
| 2005/05/09 | 79,700 | 82,000 | 79,700 | 80,900 | 1,360 |
| 2005/05/06 | 79,500 | 79,800 | 79,300 | 79,500 | 682 |
| 2005/05/02 | 79,500 | 79,800 | 79,300 | 79,600 | 292 |
| 2005/04/28 | 79,700 | 79,800 | 79,100 | 79,500 | 164 |
| 2005/04/27 | 79,900 | 79,900 | 79,000 | 79,100 | 364 |
| 2005/04/26 | 80,300 | 80,500 | 78,500 | 79,900 | 734 |
| 2005/04/25 | 78,500 | 80,300 | 78,500 | 79,300 | 1,349 |
| 2005/04/22 | 80,000 | 80,600 | 78,200 | 78,500 | 1,147 |
| 2005/04/21 | 80,100 | 80,200 | 78,600 | 79,300 | 720 |
| 2005/04/20 | 81,900 | 82,000 | 80,000 | 80,100 | 812 |
| 2005/04/19 | 81,500 | 81,600 | 81,000 | 81,300 | 356 |
| 2005/04/18 | 81,600 | 82,800 | 80,200 | 81,800 | 664 |
| 2005/04/15 | 82,800 | 82,800 | 81,600 | 81,600 | 448 |
| 2005/04/14 | 82,500 | 83,300 | 81,600 | 83,300 | 647 |
| 2005/04/13 | 84,500 | 84,800 | 82,600 | 83,000 | 679 |
| 2005/04/12 | 85,200 | 85,500 | 84,100 | 84,100 | 1,029 |
| 2005/04/11 | 87,500 | 87,500 | 84,800 | 86,200 | 586 |
| 2005/04/08 | 88,100 | 88,400 | 87,700 | 87,900 | 240 |
| 2005/04/07 | 89,500 | 90,500 | 87,800 | 88,000 | 1,856 |
| 2005/04/06 | 87,800 | 89,100 | 86,700 | 88,900 | 3,127 |
| 2005/04/05 | 85,100 | 85,500 | 84,600 | 84,800 | 685 |
| 2005/04/04 | 86,300 | 86,800 | 86,100 | 86,500 | 1,014 |
| 2005/04/01 | 86,000 | 86,500 | 85,500 | 86,100 | 1,016 |
| 2005/03/31 | 87,600 | 88,000 | 86,300 | 86,500 | 500 |
| 2005/03/30 | 89,300 | 89,300 | 86,800 | 87,600 | 926 |
| 2005/03/29 | 88,000 | 88,500 | 87,600 | 88,100 | 866 |
| 2005/03/28 | 88,000 | 88,600 | 87,400 | 88,200 | 1,432 |
| 2005/03/25 | 88,500 | 89,500 | 87,100 | 89,300 | 1,995 |
| 2005/03/24 | 89,200 | 89,300 | 88,500 | 88,800 | 676 |
| 2005/03/23 | 89,800 | 89,800 | 89,100 | 89,500 | 379 |
| 2005/03/22 | 90,500 | 90,500 | 89,100 | 89,500 | 641 |
| 2005/03/18 | 88,000 | 89,500 | 87,700 | 89,500 | 637 |
| 2005/03/17 | 87,900 | 88,000 | 86,800 | 87,800 | 616 |
| 2005/03/16 | 89,000 | 89,000 | 87,100 | 87,900 | 707 |
| 2005/03/15 | 90,800 | 90,900 | 89,000 | 89,000 | 596 |
| 2005/03/14 | 91,300 | 91,400 | 90,000 | 90,000 | 552 |
| 2005/03/11 | 91,600 | 91,600 | 90,300 | 91,200 | 699 |
| 2005/03/10 | 91,400 | 91,900 | 90,500 | 91,500 | 598 |
| 2005/03/09 | 91,000 | 91,500 | 90,400 | 90,700 | 424 |
| 2005/03/08 | 91,600 | 91,900 | 89,800 | 90,500 | 685 |
| 2005/03/07 | 93,900 | 94,300 | 91,100 | 91,600 | 1,245 |
| 2005/03/04 | 90,100 | 92,700 | 88,100 | 92,400 | 1,943 |
| 2005/03/03 | 91,000 | 91,200 | 87,200 | 90,000 | 2,020 |
| 2005/03/02 | 96,400 | 97,500 | 88,000 | 90,800 | 4,392 |
| 2005/03/01 | 102,000 | 102,000 | 94,500 | 95,400 | 11,140 |
| 2005/02/28 | 91,600 | 91,600 | 91,600 | 91,600 | 1,677 |
| 2005/02/25 | 81,700 | 81,700 | 81,500 | 81,600 | 207 |
| 2005/02/24 | 81,900 | 81,900 | 81,500 | 81,700 | 247 |
| 2005/02/23 | 81,800 | 81,900 | 81,600 | 81,800 | 202 |
| 2005/02/22 | 82,100 | 82,200 | 81,500 | 81,900 | 185 |
| 2005/02/21 | 81,500 | 82,100 | 81,400 | 81,400 | 235 |
| 2005/02/18 | 81,800 | 81,800 | 81,100 | 81,300 | 252 |
| 2005/02/17 | 82,400 | 82,400 | 81,300 | 81,800 | 202 |
| 2005/02/16 | 82,200 | 82,500 | 81,900 | 82,200 | 177 |
| 2005/02/15 | 82,200 | 82,500 | 81,600 | 82,200 | 236 |
| 2005/02/14 | 82,200 | 82,400 | 81,800 | 82,200 | 218 |
| 2005/02/10 | 81,500 | 82,100 | 81,300 | 81,800 | 246 |
| 2005/02/09 | 81,100 | 81,400 | 81,000 | 81,400 | 198 |
| 2005/02/08 | 81,800 | 81,800 | 80,900 | 81,200 | 460 |
| 2005/02/07 | 81,900 | 81,900 | 81,400 | 81,500 | 264 |
| 2005/02/04 | 82,400 | 82,400 | 81,500 | 81,500 | 288 |
| 2005/02/03 | 83,100 | 83,100 | 82,400 | 82,500 | 360 |
| 2005/02/02 | 83,200 | 83,300 | 82,900 | 83,100 | 220 |
| 2005/02/01 | 83,300 | 83,300 | 82,800 | 83,200 | 193 |
| 2005/01/31 | 83,400 | 83,400 | 82,900 | 83,100 | 241 |
| 2005/01/28 | 83,000 | 83,200 | 82,800 | 83,200 | 264 |
| 2005/01/27 | 83,300 | 83,300 | 82,600 | 82,800 | 203 |
| 2005/01/26 | 83,300 | 83,300 | 82,700 | 82,900 | 215 |
| 2005/01/25 | 83,000 | 83,100 | 82,600 | 82,700 | 149 |
| 2005/01/24 | 82,400 | 82,600 | 82,000 | 82,500 | 208 |
| 2005/01/21 | 81,900 | 82,100 | 81,500 | 81,800 | 312 |
| 2005/01/20 | 82,000 | 82,000 | 81,400 | 81,800 | 306 |
| 2005/01/19 | 83,500 | 83,700 | 82,000 | 82,100 | 659 |
| 2005/01/18 | 83,600 | 83,800 | 83,500 | 83,800 | 237 |
| 2005/01/17 | 84,000 | 84,000 | 83,500 | 83,500 | 211 |
| 2005/01/14 | 84,000 | 84,000 | 83,400 | 83,800 | 323 |
| 2005/01/13 | 84,800 | 84,800 | 83,300 | 84,600 | 571 |
| 2005/01/12 | 84,000 | 84,800 | 84,000 | 84,800 | 675 |
| 2005/01/11 | 82,300 | 84,400 | 82,300 | 83,900 | 1,494 |
| 2005/01/07 | 81,200 | 84,700 | 81,200 | 82,000 | 3,125 |
| 2005/01/06 | 90,200 | 92,000 | 90,200 | 91,200 | 403 |
| 2005/01/05 | 92,300 | 92,300 | 90,100 | 92,000 | 322 |
| 2005/01/04 | 92,500 | 92,900 | 88,500 | 92,300 | 598 |