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 |
|---|---|---|---|---|---|
| 2007/12/28 | 71,400 | 71,400 | 69,500 | 70,200 | 305 |
| 2007/12/27 | 71,500 | 71,600 | 71,100 | 71,500 | 164 |
| 2007/12/26 | 69,500 | 71,600 | 69,200 | 71,000 | 295 |
| 2007/12/25 | 69,000 | 69,600 | 69,000 | 69,100 | 455 |
| 2007/12/21 | 69,600 | 69,600 | 68,400 | 68,700 | 587 |
| 2007/12/20 | 69,500 | 70,200 | 68,800 | 69,500 | 394 |
| 2007/12/19 | 70,400 | 70,900 | 70,000 | 70,000 | 210 |
| 2007/12/18 | 70,000 | 70,200 | 69,500 | 70,200 | 348 |
| 2007/12/17 | 72,300 | 72,500 | 70,200 | 70,200 | 486 |
| 2007/12/14 | 72,300 | 73,000 | 72,200 | 72,300 | 363 |
| 2007/12/13 | 73,400 | 73,400 | 72,100 | 72,500 | 277 |
| 2007/12/12 | 72,500 | 73,600 | 72,100 | 73,100 | 361 |
| 2007/12/11 | 74,300 | 74,300 | 72,000 | 73,500 | 952 |
| 2007/12/10 | 74,500 | 74,700 | 74,200 | 74,300 | 286 |
| 2007/12/07 | 72,900 | 74,200 | 72,700 | 74,000 | 737 |
| 2007/12/06 | 70,700 | 72,500 | 70,700 | 72,500 | 1,099 |
| 2007/12/05 | 70,000 | 70,600 | 69,500 | 70,600 | 344 |
| 2007/12/04 | 70,600 | 71,000 | 69,500 | 70,000 | 617 |
| 2007/12/03 | 70,500 | 71,700 | 70,300 | 70,400 | 647 |
| 2007/11/30 | 68,600 | 69,500 | 68,600 | 69,500 | 785 |
| 2007/11/29 | 68,900 | 68,900 | 68,400 | 68,600 | 567 |
| 2007/11/28 | 68,800 | 68,800 | 68,100 | 68,400 | 500 |
| 2007/11/27 | 68,500 | 68,700 | 68,000 | 68,600 | 440 |
| 2007/11/26 | 68,800 | 69,100 | 68,500 | 68,700 | 418 |
| 2007/11/22 | 69,100 | 69,100 | 68,100 | 68,600 | 872 |
| 2007/11/21 | 71,700 | 71,700 | 69,000 | 69,600 | 942 |
| 2007/11/20 | 72,800 | 73,400 | 68,600 | 70,700 | 2,087 |
| 2007/11/19 | 73,000 | 73,000 | 73,000 | 73,000 | 548 |
| 2007/11/16 | 68,700 | 68,800 | 67,800 | 68,000 | 385 |
| 2007/11/15 | 67,800 | 68,900 | 67,800 | 68,800 | 522 |
| 2007/11/14 | 69,500 | 70,200 | 67,700 | 67,900 | 1,502 |
| 2007/11/13 | 70,000 | 70,500 | 68,800 | 68,900 | 1,113 |
| 2007/11/12 | 72,400 | 72,500 | 70,400 | 70,800 | 621 |
| 2007/11/09 | 73,500 | 74,000 | 73,000 | 73,300 | 332 |
| 2007/11/08 | 73,500 | 74,000 | 73,000 | 73,300 | 347 |
| 2007/11/07 | 76,100 | 76,200 | 74,900 | 74,900 | 376 |
| 2007/11/06 | 77,000 | 77,100 | 76,400 | 76,400 | 268 |
| 2007/11/05 | 77,600 | 77,800 | 76,500 | 77,500 | 237 |
| 2007/11/02 | 78,600 | 78,700 | 77,000 | 78,000 | 474 |
| 2007/11/01 | 79,600 | 79,600 | 78,500 | 79,000 | 217 |
| 2007/10/31 | 78,600 | 79,000 | 78,200 | 78,900 | 226 |
| 2007/10/30 | 78,400 | 79,000 | 78,100 | 78,300 | 179 |
| 2007/10/29 | 79,000 | 80,000 | 78,000 | 78,500 | 293 |
| 2007/10/26 | 80,100 | 80,300 | 77,700 | 79,000 | 242 |
| 2007/10/25 | 80,800 | 80,800 | 79,800 | 80,000 | 295 |
| 2007/10/24 | 81,200 | 81,500 | 79,800 | 80,000 | 190 |
| 2007/10/23 | 81,400 | 81,500 | 80,000 | 81,200 | 318 |
| 2007/10/22 | 79,100 | 80,600 | 78,100 | 79,600 | 331 |
| 2007/10/19 | 79,200 | 80,900 | 78,300 | 80,600 | 266 |
| 2007/10/18 | 79,000 | 79,100 | 78,000 | 78,600 | 253 |
| 2007/10/17 | 79,900 | 79,900 | 78,600 | 79,000 | 262 |
| 2007/10/16 | 81,000 | 81,000 | 79,900 | 79,900 | 251 |
| 2007/10/15 | 81,300 | 81,900 | 81,000 | 81,300 | 116 |
| 2007/10/12 | 81,500 | 82,000 | 80,700 | 80,700 | 333 |
| 2007/10/11 | 82,700 | 82,700 | 78,000 | 82,500 | 587 |
| 2007/10/10 | 85,600 | 85,900 | 82,500 | 83,400 | 682 |
| 2007/10/09 | 84,500 | 85,300 | 84,200 | 84,900 | 984 |
| 2007/10/05 | 82,800 | 83,500 | 81,300 | 83,500 | 802 |
| 2007/10/04 | 82,000 | 83,300 | 81,700 | 82,700 | 1,228 |
| 2007/10/03 | 79,900 | 81,200 | 79,100 | 80,800 | 998 |
| 2007/10/02 | 77,900 | 79,500 | 77,600 | 79,400 | 848 |
| 2007/10/01 | 78,500 | 79,100 | 77,400 | 77,700 | 446 |
| 2007/09/28 | 77,200 | 79,500 | 76,500 | 78,300 | 735 |
| 2007/09/27 | 75,900 | 78,000 | 75,900 | 76,700 | 742 |
| 2007/09/26 | 72,800 | 75,500 | 72,800 | 75,300 | 373 |
| 2007/09/25 | 74,000 | 74,000 | 72,100 | 73,200 | 980 |
| 2007/09/21 | 76,000 | 76,200 | 75,300 | 75,500 | 1,854 |
| 2007/09/20 | 77,500 | 77,500 | 76,700 | 76,800 | 530 |
| 2007/09/19 | 77,600 | 77,700 | 76,700 | 77,500 | 363 |
| 2007/09/18 | 76,900 | 77,000 | 75,700 | 76,800 | 250 |
| 2007/09/14 | 74,500 | 76,900 | 74,000 | 75,900 | 516 |
| 2007/09/13 | 75,300 | 75,500 | 73,800 | 73,800 | 518 |
| 2007/09/12 | 75,800 | 76,500 | 75,000 | 75,300 | 442 |
| 2007/09/11 | 76,000 | 76,400 | 75,000 | 75,600 | 348 |
| 2007/09/10 | 77,800 | 78,100 | 75,000 | 76,800 | 598 |
| 2007/09/07 | 79,000 | 79,400 | 78,000 | 79,000 | 302 |
| 2007/09/06 | 79,800 | 79,800 | 78,900 | 79,400 | 303 |
| 2007/09/05 | 80,400 | 80,500 | 79,500 | 79,800 | 565 |
| 2007/09/04 | 80,500 | 80,800 | 79,500 | 80,000 | 498 |
| 2007/09/03 | 80,200 | 81,300 | 79,200 | 79,800 | 677 |
| 2007/08/31 | 79,400 | 80,100 | 79,100 | 79,800 | 393 |
| 2007/08/30 | 79,300 | 79,800 | 78,500 | 78,600 | 605 |
| 2007/08/29 | 79,800 | 79,800 | 76,100 | 77,200 | 1,003 |
| 2007/08/28 | 82,200 | 82,800 | 80,100 | 81,000 | 703 |
| 2007/08/27 | 80,000 | 82,500 | 79,100 | 82,000 | 847 |
| 2007/08/24 | 77,500 | 79,200 | 77,000 | 79,100 | 668 |
| 2007/08/23 | 75,500 | 77,300 | 75,200 | 76,800 | 1,216 |
| 2007/08/22 | 73,200 | 74,900 | 73,200 | 74,500 | 556 |
| 2007/08/21 | 71,300 | 74,000 | 70,400 | 73,000 | 832 |
| 2007/08/20 | 73,500 | 73,900 | 70,600 | 71,400 | 940 |
| 2007/08/17 | 75,600 | 76,700 | 71,000 | 71,900 | 1,080 |
| 2007/08/16 | 77,000 | 77,000 | 75,000 | 77,000 | 546 |
| 2007/08/15 | 77,500 | 77,700 | 76,100 | 77,100 | 592 |
| 2007/08/14 | 79,000 | 79,500 | 75,700 | 77,900 | 990 |
| 2007/08/13 | 73,900 | 78,800 | 73,400 | 78,000 | 911 |
| 2007/08/10 | 75,000 | 75,600 | 71,900 | 72,900 | 1,785 |
| 2007/08/09 | 76,800 | 78,000 | 76,000 | 76,500 | 1,352 |
| 2007/08/08 | 79,400 | 79,700 | 76,100 | 76,800 | 1,512 |
| 2007/08/07 | 80,300 | 80,500 | 78,900 | 79,800 | 1,198 |
| 2007/08/06 | 80,100 | 80,900 | 79,800 | 80,000 | 959 |
| 2007/08/03 | 80,600 | 82,600 | 80,500 | 81,500 | 920 |
| 2007/08/02 | 83,700 | 83,700 | 79,600 | 80,100 | 2,010 |
| 2007/08/01 | 85,100 | 86,000 | 82,500 | 84,800 | 1,281 |
| 2007/07/31 | 85,000 | 86,400 | 85,000 | 85,900 | 985 |
| 2007/07/30 | 86,900 | 86,900 | 85,000 | 85,000 | 1,771 |
| 2007/07/27 | 86,700 | 87,500 | 84,400 | 87,200 | 4,546 |
| 2007/07/26 | 91,400 | 91,400 | 88,700 | 88,700 | 805 |
| 2007/07/25 | 88,500 | 93,500 | 88,400 | 92,400 | 1,910 |
| 2007/07/24 | 87,500 | 88,600 | 87,500 | 88,500 | 1,386 |
| 2007/07/23 | 87,700 | 87,800 | 87,500 | 87,500 | 1,607 |
| 2007/07/20 | 88,200 | 88,200 | 87,500 | 87,800 | 2,106 |
| 2007/07/19 | 90,000 | 90,000 | 88,000 | 88,400 | 3,611 |
| 2007/07/18 | 94,100 | 94,400 | 88,800 | 90,200 | 3,818 |
| 2007/07/17 | 99,100 | 99,100 | 94,200 | 94,900 | 1,642 |
| 2007/07/13 | 99,800 | 101,000 | 99,700 | 99,800 | 369 |
| 2007/07/12 | 99,900 | 101,000 | 99,600 | 99,700 | 507 |
| 2007/07/11 | 100,000 | 101,000 | 99,000 | 99,900 | 1,128 |
| 2007/07/10 | 104,000 | 105,000 | 101,000 | 102,000 | 2,352 |
| 2007/07/09 | 113,000 | 113,000 | 112,000 | 112,000 | 308 |
| 2007/07/06 | 114,000 | 114,000 | 111,000 | 113,000 | 375 |
| 2007/07/05 | 114,000 | 114,000 | 112,000 | 113,000 | 479 |
| 2007/07/04 | 115,000 | 116,000 | 114,000 | 115,000 | 177 |
| 2007/07/03 | 114,000 | 116,000 | 114,000 | 116,000 | 427 |
| 2007/07/02 | 112,000 | 115,000 | 111,000 | 114,000 | 335 |
| 2007/06/29 | 112,000 | 113,000 | 112,000 | 112,000 | 145 |
| 2007/06/28 | 111,000 | 114,000 | 111,000 | 113,000 | 236 |
| 2007/06/27 | 115,000 | 115,000 | 111,000 | 111,000 | 558 |
| 2007/06/26 | 117,000 | 117,000 | 113,000 | 115,000 | 486 |
| 2007/06/25 | 120,000 | 122,000 | 116,000 | 118,000 | 1,120 |
| 2007/06/22 | 113,000 | 127,000 | 113,000 | 125,000 | 3,796 |
| 2007/06/21 | 111,000 | 113,000 | 110,000 | 113,000 | 582 |
| 2007/06/20 | 110,000 | 111,000 | 109,000 | 111,000 | 205 |
| 2007/06/19 | 109,000 | 110,000 | 109,000 | 110,000 | 231 |
| 2007/06/18 | 110,000 | 111,000 | 107,000 | 110,000 | 311 |
| 2007/06/15 | 112,000 | 112,000 | 110,000 | 111,000 | 426 |
| 2007/06/14 | 112,000 | 113,000 | 111,000 | 113,000 | 307 |
| 2007/06/13 | 113,000 | 113,000 | 111,000 | 112,000 | 209 |
| 2007/06/12 | 114,000 | 114,000 | 113,000 | 113,000 | 373 |
| 2007/06/11 | 115,000 | 115,000 | 114,000 | 114,000 | 620 |
| 2007/06/08 | 114,000 | 114,000 | 112,000 | 113,000 | 224 |
| 2007/06/07 | 115,000 | 115,000 | 113,000 | 114,000 | 519 |
| 2007/06/06 | 113,000 | 115,000 | 113,000 | 115,000 | 834 |
| 2007/06/05 | 113,000 | 114,000 | 111,000 | 113,000 | 534 |
| 2007/06/04 | 112,000 | 114,000 | 112,000 | 113,000 | 737 |
| 2007/06/01 | 111,000 | 112,000 | 110,000 | 111,000 | 229 |
| 2007/05/31 | 113,000 | 113,000 | 111,000 | 111,000 | 464 |
| 2007/05/30 | 113,000 | 114,000 | 111,000 | 113,000 | 472 |
| 2007/05/29 | 112,000 | 114,000 | 111,000 | 112,000 | 817 |
| 2007/05/28 | 113,000 | 114,000 | 110,000 | 111,000 | 683 |
| 2007/05/25 | 109,000 | 113,000 | 108,000 | 113,000 | 1,491 |
| 2007/05/24 | 115,000 | 117,000 | 109,000 | 110,000 | 4,621 |
| 2007/05/23 | 93,900 | 104,000 | 93,900 | 100,000 | 1,783 |
| 2007/05/22 | 92,500 | 93,500 | 91,000 | 93,400 | 118 |
| 2007/05/21 | 93,000 | 93,800 | 90,000 | 92,800 | 210 |
| 2007/05/18 | 97,000 | 97,000 | 93,600 | 94,000 | 346 |
| 2007/05/17 | 98,000 | 99,000 | 97,500 | 97,600 | 126 |
| 2007/05/16 | 99,100 | 99,400 | 98,000 | 98,000 | 150 |
| 2007/05/15 | 99,100 | 99,400 | 98,800 | 99,300 | 226 |
| 2007/05/14 | 99,900 | 100,000 | 99,100 | 99,300 | 126 |
| 2007/05/11 | 99,900 | 99,900 | 99,300 | 99,900 | 140 |
| 2007/05/10 | 100,000 | 101,000 | 99,800 | 99,900 | 148 |
| 2007/05/09 | 99,900 | 101,000 | 99,800 | 101,000 | 139 |
| 2007/05/08 | 99,500 | 100,000 | 99,500 | 99,900 | 192 |
| 2007/05/07 | 99,100 | 99,800 | 99,100 | 99,400 | 193 |
| 2007/05/02 | 101,000 | 101,000 | 98,900 | 99,500 | 609 |
| 2007/05/01 | 101,000 | 102,000 | 100,000 | 101,000 | 183 |
| 2007/04/27 | 102,000 | 102,000 | 100,000 | 101,000 | 92 |
| 2007/04/26 | 102,000 | 102,000 | 100,000 | 101,000 | 109 |
| 2007/04/25 | 103,000 | 103,000 | 102,000 | 102,000 | 42 |
| 2007/04/24 | 100,000 | 103,000 | 100,000 | 103,000 | 205 |
| 2007/04/23 | 103,000 | 103,000 | 100,000 | 101,000 | 155 |
| 2007/04/20 | 104,000 | 105,000 | 103,000 | 103,000 | 81 |
| 2007/04/19 | 105,000 | 105,000 | 104,000 | 104,000 | 88 |
| 2007/04/18 | 105,000 | 106,000 | 104,000 | 104,000 | 64 |
| 2007/04/17 | 105,000 | 107,000 | 104,000 | 105,000 | 210 |
| 2007/04/16 | 105,000 | 105,000 | 104,000 | 104,000 | 131 |
| 2007/04/13 | 105,000 | 106,000 | 104,000 | 105,000 | 134 |
| 2007/04/12 | 106,000 | 106,000 | 105,000 | 105,000 | 66 |
| 2007/04/11 | 105,000 | 106,000 | 105,000 | 106,000 | 56 |
| 2007/04/10 | 106,000 | 107,000 | 105,000 | 105,000 | 118 |
| 2007/04/09 | 106,000 | 107,000 | 106,000 | 106,000 | 65 |
| 2007/04/06 | 108,000 | 108,000 | 106,000 | 106,000 | 99 |
| 2007/04/05 | 107,000 | 107,000 | 107,000 | 107,000 | 48 |
| 2007/04/04 | 107,000 | 108,000 | 107,000 | 107,000 | 84 |
| 2007/04/03 | 108,000 | 109,000 | 106,000 | 106,000 | 293 |
| 2007/04/02 | 109,000 | 110,000 | 109,000 | 109,000 | 149 |
| 2007/03/30 | 110,000 | 110,000 | 109,000 | 110,000 | 117 |
| 2007/03/29 | 110,000 | 111,000 | 110,000 | 110,000 | 148 |
| 2007/03/28 | 111,000 | 112,000 | 110,000 | 111,000 | 160 |
| 2007/03/27 | 110,000 | 112,000 | 109,000 | 111,000 | 613 |
| 2007/03/26 | 113,000 | 114,000 | 112,000 | 114,000 | 1,314 |
| 2007/03/23 | 112,000 | 113,000 | 111,000 | 113,000 | 463 |
| 2007/03/22 | 114,000 | 114,000 | 111,000 | 112,000 | 724 |
| 2007/03/20 | 113,000 | 114,000 | 113,000 | 114,000 | 189 |
| 2007/03/19 | 114,000 | 114,000 | 113,000 | 113,000 | 174 |
| 2007/03/16 | 115,000 | 115,000 | 112,000 | 112,000 | 203 |
| 2007/03/15 | 114,000 | 115,000 | 113,000 | 115,000 | 341 |
| 2007/03/14 | 113,000 | 114,000 | 111,000 | 112,000 | 268 |
| 2007/03/13 | 114,000 | 114,000 | 113,000 | 114,000 | 130 |
| 2007/03/12 | 114,000 | 114,000 | 113,000 | 113,000 | 113 |
| 2007/03/09 | 113,000 | 113,000 | 112,000 | 112,000 | 160 |
| 2007/03/08 | 112,000 | 113,000 | 111,000 | 112,000 | 236 |
| 2007/03/07 | 113,000 | 113,000 | 111,000 | 111,000 | 340 |
| 2007/03/06 | 110,000 | 113,000 | 110,000 | 112,000 | 247 |
| 2007/03/05 | 112,000 | 113,000 | 110,000 | 110,000 | 356 |
| 2007/03/02 | 112,000 | 114,000 | 112,000 | 113,000 | 270 |
| 2007/03/01 | 115,000 | 116,000 | 112,000 | 112,000 | 433 |
| 2007/02/28 | 113,000 | 114,000 | 111,000 | 114,000 | 794 |
| 2007/02/27 | 117,000 | 117,000 | 115,000 | 116,000 | 274 |
| 2007/02/26 | 117,000 | 118,000 | 116,000 | 117,000 | 258 |
| 2007/02/23 | 117,000 | 118,000 | 115,000 | 117,000 | 461 |
| 2007/02/22 | 117,000 | 119,000 | 116,000 | 118,000 | 1,140 |
| 2007/02/21 | 113,000 | 114,000 | 113,000 | 113,000 | 338 |
| 2007/02/20 | 113,000 | 114,000 | 113,000 | 113,000 | 138 |
| 2007/02/19 | 114,000 | 115,000 | 113,000 | 114,000 | 205 |
| 2007/02/16 | 114,000 | 114,000 | 113,000 | 114,000 | 122 |
| 2007/02/15 | 114,000 | 114,000 | 112,000 | 114,000 | 121 |
| 2007/02/14 | 114,000 | 114,000 | 113,000 | 114,000 | 142 |
| 2007/02/13 | 112,000 | 115,000 | 111,000 | 114,000 | 328 |
| 2007/02/09 | 112,000 | 112,000 | 111,000 | 112,000 | 248 |
| 2007/02/08 | 111,000 | 113,000 | 111,000 | 112,000 | 234 |
| 2007/02/07 | 113,000 | 114,000 | 111,000 | 111,000 | 364 |
| 2007/02/06 | 115,000 | 116,000 | 113,000 | 114,000 | 208 |
| 2007/02/05 | 116,000 | 116,000 | 114,000 | 115,000 | 192 |
| 2007/02/02 | 115,000 | 116,000 | 113,000 | 116,000 | 324 |
| 2007/02/01 | 117,000 | 117,000 | 114,000 | 115,000 | 392 |
| 2007/01/31 | 114,000 | 118,000 | 113,000 | 117,000 | 1,554 |
| 2007/01/30 | 112,000 | 113,000 | 111,000 | 113,000 | 920 |
| 2007/01/29 | 110,000 | 110,000 | 108,000 | 109,000 | 165 |
| 2007/01/26 | 109,000 | 109,000 | 108,000 | 109,000 | 136 |
| 2007/01/25 | 110,000 | 110,000 | 108,000 | 109,000 | 243 |
| 2007/01/24 | 109,000 | 110,000 | 108,000 | 109,000 | 230 |
| 2007/01/23 | 111,000 | 112,000 | 108,000 | 109,000 | 835 |
| 2007/01/22 | 108,000 | 110,000 | 107,000 | 110,000 | 969 |
| 2007/01/19 | 109,000 | 109,000 | 106,000 | 106,000 | 954 |
| 2007/01/18 | 108,000 | 109,000 | 106,000 | 106,000 | 1,373 |
| 2007/01/17 | 110,000 | 110,000 | 107,000 | 109,000 | 1,032 |
| 2007/01/16 | 112,000 | 112,000 | 110,000 | 112,000 | 453 |
| 2007/01/15 | 112,000 | 112,000 | 111,000 | 112,000 | 384 |
| 2007/01/12 | 112,000 | 112,000 | 110,000 | 112,000 | 518 |
| 2007/01/11 | 115,000 | 116,000 | 110,000 | 112,000 | 1,377 |
| 2007/01/10 | 117,000 | 117,000 | 114,000 | 116,000 | 339 |
| 2007/01/09 | 116,000 | 117,000 | 115,000 | 117,000 | 339 |
| 2007/01/05 | 117,000 | 118,000 | 115,000 | 115,000 | 343 |
| 2007/01/04 | 117,000 | 118,000 | 116,000 | 118,000 | 181 |