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 |
|---|---|---|---|---|---|
| 2006/12/29 | 115,000 | 116,000 | 115,000 | 116,000 | 87 |
| 2006/12/28 | 116,000 | 117,000 | 115,000 | 116,000 | 161 |
| 2006/12/27 | 115,000 | 117,000 | 115,000 | 115,000 | 186 |
| 2006/12/26 | 114,000 | 116,000 | 113,000 | 114,000 | 349 |
| 2006/12/25 | 113,000 | 113,000 | 112,000 | 113,000 | 192 |
| 2006/12/22 | 115,000 | 115,000 | 111,000 | 113,000 | 540 |
| 2006/12/21 | 115,000 | 116,000 | 114,000 | 114,000 | 698 |
| 2006/12/20 | 119,000 | 120,000 | 114,000 | 114,000 | 1,213 |
| 2006/12/19 | 118,000 | 120,000 | 117,000 | 118,000 | 395 |
| 2006/12/18 | 119,000 | 119,000 | 117,000 | 118,000 | 419 |
| 2006/12/15 | 121,000 | 122,000 | 118,000 | 119,000 | 460 |
| 2006/12/14 | 121,000 | 122,000 | 120,000 | 121,000 | 352 |
| 2006/12/13 | 126,000 | 126,000 | 121,000 | 123,000 | 355 |
| 2006/12/12 | 126,000 | 128,000 | 124,000 | 127,000 | 298 |
| 2006/12/11 | 123,000 | 126,000 | 123,000 | 125,000 | 246 |
| 2006/12/08 | 128,000 | 128,000 | 127,000 | 127,000 | 175 |
| 2006/12/07 | 127,000 | 129,000 | 124,000 | 126,000 | 301 |
| 2006/12/06 | 127,000 | 128,000 | 126,000 | 128,000 | 89 |
| 2006/12/05 | 127,000 | 128,000 | 126,000 | 127,000 | 96 |
| 2006/12/04 | 127,000 | 127,000 | 126,000 | 127,000 | 142 |
| 2006/12/01 | 125,000 | 128,000 | 124,000 | 128,000 | 443 |
| 2006/11/30 | 123,000 | 123,000 | 121,000 | 123,000 | 111 |
| 2006/11/29 | 124,000 | 124,000 | 122,000 | 123,000 | 173 |
| 2006/11/28 | 125,000 | 126,000 | 122,000 | 123,000 | 351 |
| 2006/11/27 | 122,000 | 123,000 | 121,000 | 123,000 | 274 |
| 2006/11/24 | 124,000 | 128,000 | 119,000 | 120,000 | 1,076 |
| 2006/11/22 | 118,000 | 121,000 | 116,000 | 121,000 | 135 |
| 2006/11/21 | 116,000 | 118,000 | 116,000 | 117,000 | 172 |
| 2006/11/20 | 120,000 | 120,000 | 115,000 | 117,000 | 305 |
| 2006/11/17 | 121,000 | 121,000 | 116,000 | 119,000 | 499 |
| 2006/11/16 | 121,000 | 124,000 | 118,000 | 119,000 | 440 |
| 2006/11/15 | 126,000 | 127,000 | 123,000 | 124,000 | 368 |
| 2006/11/14 | 123,000 | 125,000 | 120,000 | 125,000 | 219 |
| 2006/11/13 | 121,000 | 122,000 | 119,000 | 121,000 | 181 |
| 2006/11/10 | 121,000 | 121,000 | 117,000 | 119,000 | 157 |
| 2006/11/09 | 125,000 | 126,000 | 120,000 | 122,000 | 353 |
| 2006/11/08 | 126,000 | 127,000 | 125,000 | 126,000 | 234 |
| 2006/11/07 | 127,000 | 128,000 | 124,000 | 124,000 | 360 |
| 2006/11/06 | 132,000 | 133,000 | 128,000 | 128,000 | 222 |
| 2006/11/02 | 129,000 | 136,000 | 128,000 | 134,000 | 1,339 |
| 2006/11/01 | 129,000 | 129,000 | 127,000 | 128,000 | 137 |
| 2006/10/31 | 127,000 | 129,000 | 126,000 | 128,000 | 417 |
| 2006/10/30 | 125,000 | 127,000 | 124,000 | 127,000 | 249 |
| 2006/10/27 | 124,000 | 126,000 | 124,000 | 125,000 | 127 |
| 2006/10/26 | 124,000 | 125,000 | 124,000 | 124,000 | 227 |
| 2006/10/25 | 121,000 | 126,000 | 121,000 | 125,000 | 442 |
| 2006/10/24 | 121,000 | 122,000 | 121,000 | 122,000 | 60 |
| 2006/10/23 | 120,000 | 122,000 | 120,000 | 122,000 | 135 |
| 2006/10/20 | 119,000 | 121,000 | 118,000 | 121,000 | 216 |
| 2006/10/19 | 119,000 | 120,000 | 117,000 | 117,000 | 488 |
| 2006/10/18 | 117,000 | 117,000 | 116,000 | 117,000 | 122 |
| 2006/10/17 | 117,000 | 118,000 | 116,000 | 116,000 | 185 |
| 2006/10/16 | 116,000 | 118,000 | 116,000 | 117,000 | 306 |
| 2006/10/13 | 118,000 | 119,000 | 118,000 | 118,000 | 56 |
| 2006/10/12 | 120,000 | 120,000 | 118,000 | 118,000 | 68 |
| 2006/10/11 | 120,000 | 122,000 | 118,000 | 121,000 | 190 |
| 2006/10/10 | 117,000 | 120,000 | 117,000 | 119,000 | 153 |
| 2006/10/06 | 124,000 | 124,000 | 121,000 | 121,000 | 219 |
| 2006/10/05 | 124,000 | 125,000 | 123,000 | 124,000 | 104 |
| 2006/10/04 | 127,000 | 127,000 | 123,000 | 124,000 | 170 |
| 2006/10/03 | 123,000 | 126,000 | 123,000 | 126,000 | 251 |
| 2006/10/02 | 126,000 | 126,000 | 123,000 | 124,000 | 263 |
| 2006/09/29 | 123,000 | 125,000 | 123,000 | 125,000 | 367 |
| 2006/09/28 | 119,000 | 122,000 | 119,000 | 121,000 | 139 |
| 2006/09/27 | 117,000 | 121,000 | 117,000 | 119,000 | 256 |
| 2006/09/26 | 115,000 | 119,000 | 114,000 | 117,000 | 574 |
| 2006/09/25 | 121,000 | 122,000 | 115,000 | 116,000 | 1,293 |
| 2006/09/22 | 125,000 | 126,000 | 121,000 | 123,000 | 522 |
| 2006/09/21 | 128,000 | 129,000 | 125,000 | 126,000 | 454 |
| 2006/09/20 | 128,000 | 129,000 | 126,000 | 127,000 | 395 |
| 2006/09/19 | 127,000 | 129,000 | 126,000 | 129,000 | 203 |
| 2006/09/15 | 126,000 | 127,000 | 124,000 | 124,000 | 142 |
| 2006/09/14 | 123,000 | 125,000 | 123,000 | 124,000 | 219 |
| 2006/09/13 | 127,000 | 127,000 | 123,000 | 125,000 | 409 |
| 2006/09/12 | 130,000 | 130,000 | 127,000 | 127,000 | 338 |
| 2006/09/11 | 130,000 | 130,000 | 128,000 | 129,000 | 140 |
| 2006/09/08 | 130,000 | 130,000 | 128,000 | 129,000 | 202 |
| 2006/09/07 | 129,000 | 130,000 | 128,000 | 130,000 | 158 |
| 2006/09/06 | 130,000 | 131,000 | 129,000 | 129,000 | 560 |
| 2006/09/05 | 130,000 | 131,000 | 129,000 | 130,000 | 240 |
| 2006/09/04 | 130,000 | 130,000 | 129,000 | 130,000 | 97 |
| 2006/09/01 | 129,000 | 129,000 | 128,000 | 128,000 | 126 |
| 2006/08/31 | 128,000 | 129,000 | 127,000 | 129,000 | 111 |
| 2006/08/30 | 127,000 | 129,000 | 127,000 | 127,000 | 109 |
| 2006/08/29 | 128,000 | 128,000 | 126,000 | 127,000 | 102 |
| 2006/08/28 | 128,000 | 128,000 | 125,000 | 125,000 | 156 |
| 2006/08/25 | 124,000 | 127,000 | 124,000 | 125,000 | 151 |
| 2006/08/24 | 129,000 | 129,000 | 124,000 | 124,000 | 445 |
| 2006/08/23 | 130,000 | 130,000 | 128,000 | 128,000 | 178 |
| 2006/08/22 | 132,000 | 132,000 | 128,000 | 129,000 | 224 |
| 2006/08/21 | 134,000 | 134,000 | 132,000 | 132,000 | 185 |
| 2006/08/18 | 132,000 | 133,000 | 130,000 | 133,000 | 294 |
| 2006/08/17 | 132,000 | 133,000 | 131,000 | 131,000 | 375 |
| 2006/08/16 | 129,000 | 131,000 | 129,000 | 130,000 | 626 |
| 2006/08/15 | 130,000 | 130,000 | 126,000 | 128,000 | 607 |
| 2006/08/14 | 120,000 | 129,000 | 119,000 | 129,000 | 946 |
| 2006/08/11 | 118,000 | 121,000 | 118,000 | 118,000 | 269 |
| 2006/08/10 | 114,000 | 118,000 | 114,000 | 118,000 | 254 |
| 2006/08/09 | 111,000 | 114,000 | 109,000 | 114,000 | 228 |
| 2006/08/08 | 110,000 | 113,000 | 110,000 | 111,000 | 238 |
| 2006/08/07 | 117,000 | 118,000 | 112,000 | 113,000 | 205 |
| 2006/08/04 | 117,000 | 119,000 | 117,000 | 117,000 | 212 |
| 2006/08/03 | 118,000 | 121,000 | 117,000 | 119,000 | 465 |
| 2006/08/02 | 114,000 | 116,000 | 112,000 | 116,000 | 330 |
| 2006/08/01 | 114,000 | 116,000 | 113,000 | 115,000 | 295 |
| 2006/07/31 | 108,000 | 116,000 | 106,000 | 112,000 | 809 |
| 2006/07/28 | 100,000 | 103,000 | 99,200 | 102,000 | 256 |
| 2006/07/27 | 95,500 | 99,000 | 95,500 | 99,000 | 328 |
| 2006/07/26 | 101,000 | 102,000 | 94,000 | 95,500 | 967 |
| 2006/07/25 | 103,000 | 104,000 | 100,000 | 101,000 | 329 |
| 2006/07/24 | 102,000 | 102,000 | 100,000 | 100,000 | 376 |
| 2006/07/21 | 109,000 | 109,000 | 104,000 | 105,000 | 439 |
| 2006/07/20 | 108,000 | 113,000 | 108,000 | 109,000 | 631 |
| 2006/07/19 | 108,000 | 110,000 | 106,000 | 107,000 | 579 |
| 2006/07/18 | 117,000 | 117,000 | 105,000 | 106,000 | 591 |
| 2006/07/14 | 121,000 | 121,000 | 118,000 | 118,000 | 460 |
| 2006/07/13 | 122,000 | 123,000 | 121,000 | 122,000 | 238 |
| 2006/07/12 | 125,000 | 126,000 | 122,000 | 122,000 | 196 |
| 2006/07/11 | 124,000 | 126,000 | 123,000 | 125,000 | 209 |
| 2006/07/10 | 122,000 | 123,000 | 121,000 | 123,000 | 649 |
| 2006/07/07 | 130,000 | 132,000 | 122,000 | 123,000 | 586 |
| 2006/07/06 | 132,000 | 132,000 | 129,000 | 130,000 | 186 |
| 2006/07/05 | 137,000 | 137,000 | 131,000 | 132,000 | 307 |
| 2006/07/04 | 135,000 | 136,000 | 134,000 | 136,000 | 181 |
| 2006/07/03 | 135,000 | 135,000 | 133,000 | 134,000 | 309 |
| 2006/06/30 | 135,000 | 138,000 | 133,000 | 133,000 | 193 |
| 2006/06/29 | 135,000 | 136,000 | 134,000 | 134,000 | 53 |
| 2006/06/28 | 135,000 | 136,000 | 133,000 | 133,000 | 144 |
| 2006/06/27 | 133,000 | 136,000 | 132,000 | 136,000 | 244 |
| 2006/06/26 | 136,000 | 136,000 | 132,000 | 133,000 | 418 |
| 2006/06/23 | 140,000 | 140,000 | 135,000 | 136,000 | 238 |
| 2006/06/22 | 136,000 | 144,000 | 136,000 | 140,000 | 855 |
| 2006/06/21 | 136,000 | 138,000 | 135,000 | 136,000 | 259 |
| 2006/06/20 | 136,000 | 140,000 | 136,000 | 136,000 | 395 |
| 2006/06/19 | 134,000 | 137,000 | 133,000 | 137,000 | 290 |
| 2006/06/16 | 134,000 | 136,000 | 133,000 | 134,000 | 466 |
| 2006/06/15 | 124,000 | 130,000 | 123,000 | 128,000 | 443 |
| 2006/06/14 | 120,000 | 122,000 | 119,000 | 121,000 | 272 |
| 2006/06/13 | 124,000 | 125,000 | 120,000 | 122,000 | 269 |
| 2006/06/12 | 123,000 | 125,000 | 121,000 | 125,000 | 297 |
| 2006/06/09 | 117,000 | 122,000 | 117,000 | 122,000 | 417 |
| 2006/06/08 | 118,000 | 119,000 | 116,000 | 117,000 | 394 |
| 2006/06/07 | 117,000 | 119,000 | 117,000 | 117,000 | 219 |
| 2006/06/06 | 116,000 | 119,000 | 115,000 | 118,000 | 351 |
| 2006/06/05 | 123,000 | 124,000 | 117,000 | 118,000 | 870 |
| 2006/06/02 | 116,000 | 123,000 | 110,000 | 123,000 | 761 |
| 2006/06/01 | 118,000 | 121,000 | 116,000 | 116,000 | 1,446 |
| 2006/05/31 | 117,000 | 121,000 | 115,000 | 117,000 | 824 |
| 2006/05/30 | 119,000 | 126,000 | 118,000 | 122,000 | 1,079 |
| 2006/05/29 | 130,000 | 130,000 | 119,000 | 125,000 | 2,228 |
| 2006/05/26 | 138,000 | 139,000 | 131,000 | 131,000 | 692 |
| 2006/05/25 | 142,000 | 142,000 | 139,000 | 139,000 | 399 |
| 2006/05/24 | 145,000 | 145,000 | 140,000 | 142,000 | 881 |
| 2006/05/23 | 143,000 | 149,000 | 142,000 | 145,000 | 1,430 |
| 2006/05/22 | 150,000 | 152,000 | 148,000 | 149,000 | 696 |
| 2006/05/19 | 140,000 | 151,000 | 138,000 | 151,000 | 1,460 |
| 2006/05/18 | 134,000 | 141,000 | 134,000 | 139,000 | 1,150 |
| 2006/05/17 | 141,000 | 143,000 | 134,000 | 135,000 | 1,597 |
| 2006/05/16 | 151,000 | 152,000 | 143,000 | 143,000 | 1,656 |
| 2006/05/15 | 147,000 | 150,000 | 144,000 | 150,000 | 870 |
| 2006/05/12 | 140,000 | 153,000 | 138,000 | 152,000 | 781 |
| 2006/05/11 | 149,000 | 151,000 | 147,000 | 148,000 | 762 |
| 2006/05/10 | 151,000 | 153,000 | 150,000 | 151,000 | 919 |
| 2006/05/09 | 156,000 | 157,000 | 153,000 | 154,000 | 247 |
| 2006/05/08 | 160,000 | 160,000 | 155,000 | 156,000 | 829 |
| 2006/05/02 | 159,000 | 160,000 | 156,000 | 157,000 | 651 |
| 2006/05/01 | 154,000 | 160,000 | 153,000 | 159,000 | 747 |
| 2006/04/28 | 150,000 | 155,000 | 149,000 | 155,000 | 487 |
| 2006/04/27 | 155,000 | 155,000 | 151,000 | 153,000 | 623 |
| 2006/04/26 | 159,000 | 160,000 | 155,000 | 156,000 | 276 |
| 2006/04/25 | 158,000 | 160,000 | 153,000 | 160,000 | 506 |
| 2006/04/24 | 145,000 | 160,000 | 133,000 | 159,000 | 1,906 |
| 2006/04/21 | 163,000 | 164,000 | 151,000 | 155,000 | 1,144 |
| 2006/04/20 | 164,000 | 165,000 | 163,000 | 163,000 | 394 |
| 2006/04/19 | 165,000 | 165,000 | 162,000 | 164,000 | 457 |
| 2006/04/18 | 163,000 | 166,000 | 161,000 | 165,000 | 704 |
| 2006/04/17 | 166,000 | 167,000 | 161,000 | 164,000 | 1,178 |
| 2006/04/14 | 163,000 | 168,000 | 162,000 | 167,000 | 1,361 |
| 2006/04/13 | 162,000 | 164,000 | 161,000 | 163,000 | 535 |
| 2006/04/12 | 163,000 | 164,000 | 160,000 | 162,000 | 912 |
| 2006/04/11 | 169,000 | 170,000 | 164,000 | 166,000 | 1,212 |
| 2006/04/10 | 164,000 | 169,000 | 163,000 | 167,000 | 1,982 |
| 2006/04/07 | 162,000 | 166,000 | 161,000 | 164,000 | 2,202 |
| 2006/04/06 | 155,000 | 165,000 | 155,000 | 165,000 | 4,299 |
| 2006/04/05 | 155,000 | 155,000 | 153,000 | 154,000 | 709 |
| 2006/04/04 | 153,000 | 155,000 | 152,000 | 154,000 | 760 |
| 2006/04/03 | 156,000 | 156,000 | 152,000 | 154,000 | 723 |
| 2006/03/31 | 156,000 | 158,000 | 152,000 | 156,000 | 1,106 |
| 2006/03/30 | 151,000 | 159,000 | 150,000 | 155,000 | 2,243 |
| 2006/03/29 | 149,000 | 152,000 | 148,000 | 150,000 | 1,263 |
| 2006/03/28 | 148,000 | 152,000 | 145,000 | 151,000 | 1,207 |
| 2006/03/27 | 155,000 | 156,000 | 151,000 | 151,000 | 1,794 |
| 2006/03/24 | 155,000 | 157,000 | 153,000 | 156,000 | 1,403 |
| 2006/03/23 | 155,000 | 156,000 | 153,000 | 155,000 | 726 |
| 2006/03/22 | 153,000 | 157,000 | 152,000 | 156,000 | 1,344 |
| 2006/03/20 | 150,000 | 151,000 | 148,000 | 150,000 | 663 |
| 2006/03/17 | 155,000 | 155,000 | 148,000 | 150,000 | 867 |
| 2006/03/16 | 158,000 | 158,000 | 151,000 | 153,000 | 1,423 |
| 2006/03/15 | 156,000 | 159,000 | 155,000 | 158,000 | 1,442 |
| 2006/03/14 | 152,000 | 157,000 | 151,000 | 154,000 | 1,704 |
| 2006/03/13 | 160,000 | 162,000 | 147,000 | 153,000 | 7,027 |
| 2006/03/10 | 138,000 | 145,000 | 137,000 | 143,000 | 1,008 |
| 2006/03/09 | 140,000 | 141,000 | 135,000 | 138,000 | 531 |
| 2006/03/08 | 140,000 | 142,000 | 137,000 | 138,000 | 441 |
| 2006/03/07 | 141,000 | 145,000 | 141,000 | 142,000 | 449 |
| 2006/03/06 | 146,000 | 147,000 | 141,000 | 142,000 | 624 |
| 2006/03/03 | 147,000 | 149,000 | 143,000 | 148,000 | 1,265 |
| 2006/03/02 | 145,000 | 148,000 | 140,000 | 148,000 | 1,059 |
| 2006/03/01 | 136,000 | 148,000 | 135,000 | 143,000 | 1,610 |
| 2006/02/28 | 139,000 | 140,000 | 136,000 | 137,000 | 259 |
| 2006/02/27 | 135,000 | 139,000 | 135,000 | 138,000 | 509 |
| 2006/02/24 | 133,000 | 135,000 | 130,000 | 134,000 | 795 |
| 2006/02/23 | 132,000 | 132,000 | 130,000 | 131,000 | 258 |
| 2006/02/22 | 131,000 | 132,000 | 129,000 | 130,000 | 388 |
| 2006/02/21 | 129,000 | 134,000 | 128,000 | 131,000 | 697 |
| 2006/02/20 | 129,000 | 131,000 | 124,000 | 131,000 | 1,168 |
| 2006/02/17 | 138,000 | 140,000 | 134,000 | 137,000 | 751 |
| 2006/02/16 | 141,000 | 143,000 | 134,000 | 138,000 | 1,355 |
| 2006/02/15 | 135,000 | 143,000 | 135,000 | 143,000 | 2,066 |
| 2006/02/14 | 134,000 | 135,000 | 128,000 | 134,000 | 1,104 |
| 2006/02/13 | 138,000 | 138,000 | 132,000 | 134,000 | 1,494 |
| 2006/02/10 | 137,000 | 141,000 | 133,000 | 140,000 | 3,583 |
| 2006/02/09 | 133,000 | 146,000 | 132,000 | 138,000 | 8,553 |
| 2006/02/08 | 128,000 | 129,000 | 126,000 | 129,000 | 722 |
| 2006/02/07 | 124,000 | 127,000 | 122,000 | 126,000 | 722 |
| 2006/02/06 | 121,000 | 124,000 | 121,000 | 124,000 | 514 |
| 2006/02/03 | 117,000 | 121,000 | 113,000 | 121,000 | 714 |
| 2006/02/02 | 121,000 | 124,000 | 118,000 | 118,000 | 486 |
| 2006/02/01 | 123,000 | 126,000 | 121,000 | 122,000 | 749 |
| 2006/01/31 | 126,000 | 128,000 | 124,000 | 124,000 | 898 |
| 2006/01/30 | 122,000 | 128,000 | 121,000 | 126,000 | 2,599 |
| 2006/01/27 | 115,000 | 122,000 | 115,000 | 119,000 | 2,451 |
| 2006/01/26 | 112,000 | 115,000 | 112,000 | 114,000 | 623 |
| 2006/01/25 | 110,000 | 114,000 | 109,000 | 110,000 | 360 |
| 2006/01/24 | 106,000 | 111,000 | 106,000 | 109,000 | 563 |
| 2006/01/23 | 109,000 | 111,000 | 107,000 | 107,000 | 1,120 |
| 2006/01/20 | 117,000 | 120,000 | 111,000 | 112,000 | 731 |
| 2006/01/19 | 108,000 | 120,000 | 107,000 | 117,000 | 1,844 |
| 2006/01/18 | 107,000 | 113,000 | 99,000 | 110,000 | 2,377 |
| 2006/01/17 | 115,000 | 117,000 | 104,000 | 108,000 | 2,230 |
| 2006/01/16 | 105,000 | 122,000 | 104,000 | 119,000 | 4,963 |
| 2006/01/13 | 103,000 | 107,000 | 103,000 | 104,000 | 1,703 |
| 2006/01/12 | 104,000 | 104,000 | 101,000 | 103,000 | 589 |
| 2006/01/11 | 99,900 | 104,000 | 99,700 | 104,000 | 778 |
| 2006/01/10 | 99,900 | 99,900 | 99,600 | 99,600 | 281 |
| 2006/01/06 | 99,500 | 100,000 | 99,400 | 99,400 | 737 |
| 2006/01/05 | 99,600 | 99,900 | 99,400 | 99,400 | 756 |
| 2006/01/04 | 99,600 | 100,000 | 99,100 | 99,500 | 396 |