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 |
---|---|---|---|---|---|
2009/12/30 | 348 | 350 | 346 | 350 | 13,000 |
2009/12/29 | 348 | 350 | 346 | 347 | 27,400 |
2009/12/28 | 344 | 349 | 344 | 346 | 30,500 |
2009/12/25 | 344 | 344 | 341 | 342 | 22,100 |
2009/12/24 | 339 | 342 | 338 | 341 | 17,800 |
2009/12/22 | 336 | 338 | 336 | 338 | 11,400 |
2009/12/21 | 334 | 337 | 334 | 335 | 13,000 |
2009/12/18 | 333 | 335 | 333 | 333 | 15,400 |
2009/12/17 | 336 | 336 | 332 | 333 | 13,400 |
2009/12/16 | 332 | 335 | 330 | 330 | 19,600 |
2009/12/15 | 327 | 335 | 327 | 333 | 18,900 |
2009/12/14 | 326 | 326 | 323 | 326 | 13,200 |
2009/12/11 | 323 | 325 | 322 | 322 | 17,700 |
2009/12/10 | 322 | 325 | 322 | 324 | 21,500 |
2009/12/09 | 325 | 325 | 322 | 323 | 25,400 |
2009/12/08 | 327 | 328 | 325 | 325 | 20,200 |
2009/12/07 | 326 | 327 | 324 | 325 | 22,200 |
2009/12/04 | 328 | 328 | 321 | 322 | 62,000 |
2009/12/03 | 332 | 334 | 325 | 328 | 49,400 |
2009/12/02 | 330 | 335 | 330 | 331 | 19,300 |
2009/12/01 | 327 | 330 | 325 | 329 | 16,000 |
2009/11/30 | 327 | 328 | 325 | 325 | 11,300 |
2009/11/27 | 326 | 327 | 324 | 325 | 9,700 |
2009/11/26 | 328 | 328 | 324 | 325 | 17,200 |
2009/11/25 | 326 | 328 | 324 | 327 | 12,400 |
2009/11/24 | 323 | 327 | 320 | 326 | 8,600 |
2009/11/20 | 323 | 325 | 318 | 321 | 21,500 |
2009/11/19 | 331 | 333 | 321 | 325 | 25,300 |
2009/11/18 | 333 | 335 | 331 | 333 | 11,700 |
2009/11/17 | 334 | 339 | 334 | 334 | 11,000 |
2009/11/16 | 335 | 337 | 334 | 336 | 9,700 |
2009/11/13 | 334 | 337 | 333 | 336 | 10,900 |
2009/11/12 | 339 | 341 | 332 | 333 | 34,200 |
2009/11/11 | 342 | 345 | 336 | 338 | 54,000 |
2009/11/10 | 348 | 348 | 343 | 344 | 20,700 |
2009/11/09 | 350 | 352 | 345 | 348 | 18,000 |
2009/11/06 | 346 | 361 | 342 | 359 | 31,400 |
2009/11/05 | 346 | 348 | 345 | 345 | 9,600 |
2009/11/04 | 347 | 347 | 342 | 344 | 17,800 |
2009/11/02 | 346 | 351 | 340 | 346 | 38,900 |
2009/10/30 | 352 | 352 | 346 | 350 | 12,100 |
2009/10/29 | 347 | 350 | 346 | 349 | 10,200 |
2009/10/28 | 351 | 354 | 347 | 347 | 14,000 |
2009/10/27 | 352 | 354 | 350 | 350 | 12,600 |
2009/10/26 | 355 | 356 | 352 | 352 | 13,800 |
2009/10/23 | 353 | 353 | 349 | 353 | 12,200 |
2009/10/22 | 352 | 352 | 348 | 352 | 13,700 |
2009/10/21 | 352 | 352 | 349 | 349 | 17,900 |
2009/10/20 | 352 | 355 | 350 | 352 | 15,300 |
2009/10/19 | 349 | 350 | 347 | 350 | 9,500 |
2009/10/16 | 347 | 348 | 345 | 347 | 10,100 |
2009/10/15 | 346 | 348 | 345 | 346 | 13,400 |
2009/10/14 | 351 | 353 | 345 | 347 | 30,700 |
2009/10/13 | 360 | 360 | 350 | 356 | 26,600 |
2009/10/09 | 361 | 361 | 346 | 352 | 38,800 |
2009/10/08 | 360 | 363 | 356 | 361 | 14,400 |
2009/10/07 | 350 | 356 | 348 | 356 | 23,600 |
2009/10/06 | 347 | 349 | 345 | 346 | 13,300 |
2009/10/05 | 341 | 346 | 338 | 343 | 29,100 |
2009/10/02 | 351 | 351 | 336 | 336 | 67,900 |
2009/10/01 | 369 | 371 | 352 | 357 | 41,800 |
2009/09/30 | 371 | 375 | 370 | 372 | 17,900 |
2009/09/29 | 380 | 383 | 375 | 375 | 9,000 |
2009/09/28 | 390 | 390 | 380 | 380 | 17,500 |
2009/09/25 | 388 | 395 | 388 | 390 | 51,600 |
2009/09/24 | 380 | 392 | 380 | 388 | 71,200 |
2009/09/18 | 386 | 389 | 385 | 385 | 20,200 |
2009/09/17 | 386 | 389 | 386 | 389 | 6,400 |
2009/09/16 | 388 | 390 | 387 | 387 | 9,600 |
2009/09/15 | 390 | 390 | 387 | 387 | 8,100 |
2009/09/14 | 391 | 391 | 386 | 390 | 10,600 |
2009/09/11 | 390 | 392 | 389 | 391 | 9,100 |
2009/09/10 | 389 | 390 | 387 | 390 | 14,100 |
2009/09/09 | 392 | 392 | 387 | 389 | 7,700 |
2009/09/08 | 388 | 388 | 385 | 387 | 6,800 |
2009/09/07 | 385 | 390 | 385 | 388 | 16,400 |
2009/09/04 | 392 | 396 | 387 | 389 | 26,000 |
2009/09/03 | 400 | 400 | 391 | 395 | 23,800 |
2009/09/02 | 400 | 402 | 398 | 400 | 25,300 |
2009/09/01 | 400 | 402 | 399 | 402 | 12,000 |
2009/08/31 | 400 | 402 | 398 | 402 | 38,000 |
2009/08/28 | 401 | 403 | 400 | 400 | 7,800 |
2009/08/27 | 402 | 403 | 397 | 403 | 35,700 |
2009/08/26 | 401 | 401 | 399 | 400 | 13,700 |
2009/08/25 | 402 | 402 | 399 | 400 | 16,000 |
2009/08/24 | 402 | 403 | 400 | 402 | 15,800 |
2009/08/21 | 400 | 401 | 398 | 399 | 18,500 |
2009/08/20 | 400 | 401 | 395 | 399 | 64,700 |
2009/08/19 | 403 | 404 | 400 | 402 | 16,700 |
2009/08/18 | 402 | 402 | 399 | 402 | 40,600 |
2009/08/17 | 408 | 409 | 404 | 405 | 25,900 |
2009/08/14 | 410 | 410 | 406 | 407 | 9,400 |
2009/08/13 | 412 | 412 | 407 | 410 | 11,100 |
2009/08/12 | 413 | 413 | 406 | 412 | 25,800 |
2009/08/11 | 405 | 412 | 405 | 412 | 13,400 |
2009/08/10 | 406 | 408 | 403 | 407 | 16,300 |
2009/08/07 | 405 | 405 | 400 | 401 | 10,500 |
2009/08/06 | 408 | 408 | 403 | 406 | 8,200 |
2009/08/05 | 408 | 410 | 406 | 407 | 34,600 |
2009/08/04 | 405 | 406 | 403 | 406 | 18,000 |
2009/08/03 | 401 | 404 | 400 | 402 | 26,200 |
2009/07/31 | 402 | 402 | 395 | 400 | 31,300 |
2009/07/30 | 400 | 403 | 400 | 402 | 10,700 |
2009/07/29 | 403 | 404 | 401 | 403 | 12,500 |
2009/07/28 | 408 | 408 | 404 | 406 | 8,700 |
2009/07/27 | 405 | 409 | 404 | 405 | 29,800 |
2009/07/24 | 408 | 409 | 403 | 405 | 15,200 |
2009/07/23 | 404 | 407 | 400 | 407 | 26,700 |
2009/07/22 | 400 | 403 | 399 | 401 | 19,400 |
2009/07/21 | 398 | 400 | 396 | 398 | 36,600 |
2009/07/17 | 389 | 393 | 387 | 393 | 19,400 |
2009/07/16 | 389 | 390 | 381 | 385 | 40,100 |
2009/07/15 | 385 | 386 | 380 | 384 | 27,800 |
2009/07/14 | 378 | 383 | 377 | 379 | 38,700 |
2009/07/13 | 394 | 394 | 375 | 377 | 56,000 |
2009/07/10 | 398 | 402 | 394 | 397 | 38,500 |
2009/07/09 | 399 | 406 | 392 | 402 | 49,300 |
2009/07/08 | 393 | 398 | 383 | 398 | 81,500 |
2009/07/07 | 405 | 408 | 396 | 396 | 40,200 |
2009/07/06 | 414 | 414 | 397 | 405 | 37,800 |
2009/07/03 | 415 | 418 | 393 | 414 | 125,800 |
2009/07/02 | 393 | 422 | 392 | 415 | 163,500 |
2009/07/01 | 374 | 383 | 372 | 382 | 58,800 |
2009/06/30 | 368 | 371 | 366 | 371 | 29,900 |
2009/06/29 | 360 | 369 | 360 | 365 | 43,900 |
2009/06/26 | 358 | 362 | 358 | 359 | 60,300 |
2009/06/25 | 354 | 360 | 351 | 358 | 76,500 |
2009/06/24 | 360 | 363 | 351 | 359 | 73,200 |
2009/06/23 | 367 | 373 | 365 | 369 | 82,800 |
2009/06/22 | 362 | 375 | 362 | 375 | 68,600 |
2009/06/19 | 359 | 368 | 359 | 362 | 63,100 |
2009/06/18 | 347 | 358 | 345 | 355 | 52,700 |
2009/06/17 | 341 | 347 | 341 | 346 | 31,400 |
2009/06/16 | 346 | 347 | 341 | 343 | 57,200 |
2009/06/15 | 338 | 347 | 338 | 346 | 63,000 |
2009/06/12 | 333 | 335 | 332 | 335 | 41,000 |
2009/06/11 | 333 | 335 | 333 | 334 | 35,700 |
2009/06/10 | 334 | 335 | 333 | 334 | 38,100 |
2009/06/09 | 333 | 335 | 331 | 333 | 36,100 |
2009/06/08 | 333 | 334 | 331 | 332 | 24,900 |
2009/06/05 | 332 | 334 | 330 | 332 | 38,800 |
2009/06/04 | 333 | 335 | 331 | 331 | 25,300 |
2009/06/03 | 334 | 336 | 333 | 335 | 49,700 |
2009/06/02 | 335 | 337 | 334 | 334 | 49,500 |
2009/06/01 | 338 | 338 | 332 | 335 | 49,700 |
2009/05/29 | 330 | 338 | 330 | 337 | 89,200 |
2009/05/28 | 325 | 330 | 324 | 328 | 88,000 |
2009/05/27 | 323 | 325 | 322 | 322 | 24,200 |
2009/05/26 | 322 | 323 | 319 | 321 | 26,600 |
2009/05/25 | 323 | 324 | 321 | 321 | 26,700 |
2009/05/22 | 320 | 323 | 319 | 321 | 25,600 |
2009/05/21 | 324 | 324 | 319 | 320 | 66,300 |
2009/05/20 | 325 | 328 | 321 | 328 | 53,400 |
2009/05/19 | 320 | 325 | 319 | 323 | 28,900 |
2009/05/18 | 321 | 326 | 318 | 319 | 31,300 |
2009/05/15 | 325 | 327 | 322 | 323 | 11,900 |
2009/05/14 | 322 | 327 | 320 | 327 | 20,700 |
2009/05/13 | 324 | 324 | 321 | 321 | 11,000 |
2009/05/12 | 325 | 325 | 323 | 324 | 7,500 |
2009/05/11 | 323 | 325 | 321 | 323 | 23,300 |
2009/05/08 | 320 | 322 | 319 | 321 | 15,500 |
2009/05/07 | 320 | 322 | 318 | 319 | 30,900 |
2009/05/01 | 317 | 320 | 316 | 317 | 5,500 |
2009/04/30 | 316 | 320 | 315 | 316 | 11,000 |
2009/04/28 | 317 | 318 | 316 | 316 | 9,800 |
2009/04/27 | 319 | 322 | 318 | 319 | 16,800 |
2009/04/24 | 320 | 320 | 316 | 319 | 12,400 |
2009/04/23 | 317 | 318 | 316 | 317 | 15,500 |
2009/04/22 | 320 | 320 | 316 | 317 | 12,700 |
2009/04/21 | 322 | 322 | 318 | 321 | 18,100 |
2009/04/20 | 322 | 325 | 322 | 324 | 15,600 |
2009/04/17 | 325 | 328 | 325 | 327 | 25,500 |
2009/04/16 | 326 | 327 | 323 | 325 | 14,200 |
2009/04/15 | 324 | 324 | 320 | 324 | 15,900 |
2009/04/14 | 318 | 320 | 316 | 320 | 24,600 |
2009/04/13 | 324 | 324 | 320 | 322 | 18,500 |
2009/04/10 | 328 | 328 | 324 | 324 | 18,500 |
2009/04/09 | 325 | 325 | 322 | 325 | 11,500 |
2009/04/08 | 327 | 327 | 320 | 324 | 20,000 |
2009/04/07 | 322 | 326 | 321 | 324 | 30,800 |
2009/04/06 | 317 | 321 | 317 | 319 | 27,600 |
2009/04/03 | 317 | 318 | 315 | 316 | 24,500 |
2009/04/02 | 319 | 319 | 315 | 315 | 31,400 |
2009/04/01 | 318 | 318 | 316 | 316 | 14,800 |
2009/03/31 | 317 | 319 | 316 | 316 | 22,100 |
2009/03/30 | 316 | 319 | 315 | 317 | 24,300 |
2009/03/27 | 317 | 320 | 315 | 317 | 67,200 |
2009/03/26 | 312 | 321 | 312 | 317 | 153,600 |
2009/03/25 | 343 | 343 | 330 | 337 | 408,500 |
2009/03/24 | 340 | 344 | 338 | 343 | 73,100 |
2009/03/23 | 329 | 335 | 328 | 334 | 53,800 |
2009/03/19 | 325 | 329 | 324 | 327 | 50,800 |
2009/03/18 | 325 | 329 | 324 | 329 | 27,800 |
2009/03/17 | 327 | 330 | 320 | 324 | 94,200 |
2009/03/16 | 321 | 326 | 321 | 326 | 21,400 |
2009/03/13 | 323 | 323 | 319 | 321 | 17,700 |
2009/03/12 | 324 | 324 | 315 | 319 | 54,900 |
2009/03/11 | 325 | 327 | 323 | 323 | 15,900 |
2009/03/10 | 323 | 324 | 320 | 322 | 14,100 |
2009/03/09 | 322 | 326 | 320 | 321 | 16,300 |
2009/03/06 | 320 | 327 | 318 | 322 | 30,400 |
2009/03/05 | 317 | 318 | 315 | 318 | 21,400 |
2009/03/04 | 317 | 317 | 315 | 315 | 24,900 |
2009/03/03 | 316 | 317 | 315 | 317 | 13,800 |
2009/03/02 | 317 | 317 | 315 | 317 | 18,800 |
2009/02/27 | 315 | 318 | 315 | 317 | 16,900 |
2009/02/26 | 317 | 317 | 313 | 315 | 30,700 |
2009/02/25 | 317 | 324 | 317 | 322 | 22,500 |
2009/02/24 | 315 | 318 | 307 | 317 | 19,700 |
2009/02/23 | 314 | 318 | 310 | 315 | 27,500 |
2009/02/20 | 320 | 323 | 316 | 320 | 24,900 |
2009/02/19 | 324 | 327 | 320 | 322 | 14,400 |
2009/02/18 | 330 | 330 | 320 | 325 | 31,000 |
2009/02/17 | 333 | 335 | 326 | 332 | 19,500 |
2009/02/16 | 334 | 337 | 330 | 334 | 30,000 |
2009/02/13 | 335 | 340 | 334 | 334 | 12,400 |
2009/02/12 | 337 | 339 | 335 | 335 | 9,100 |
2009/02/10 | 339 | 340 | 336 | 339 | 9,100 |
2009/02/09 | 343 | 343 | 336 | 337 | 10,500 |
2009/02/06 | 337 | 340 | 335 | 335 | 11,700 |
2009/02/05 | 339 | 339 | 335 | 338 | 10,300 |
2009/02/04 | 335 | 338 | 335 | 336 | 10,600 |
2009/02/03 | 340 | 340 | 334 | 338 | 10,600 |
2009/02/02 | 335 | 339 | 334 | 336 | 11,200 |
2009/01/30 | 340 | 342 | 335 | 340 | 21,600 |
2009/01/29 | 343 | 345 | 342 | 344 | 14,200 |
2009/01/28 | 343 | 345 | 340 | 343 | 16,200 |
2009/01/27 | 340 | 344 | 339 | 343 | 7,400 |
2009/01/26 | 340 | 341 | 337 | 338 | 19,000 |
2009/01/23 | 345 | 347 | 338 | 338 | 21,800 |
2009/01/22 | 348 | 351 | 345 | 346 | 19,600 |
2009/01/21 | 350 | 354 | 349 | 352 | 14,300 |
2009/01/20 | 352 | 355 | 351 | 353 | 10,800 |
2009/01/19 | 353 | 359 | 351 | 355 | 7,700 |
2009/01/16 | 348 | 351 | 345 | 350 | 18,500 |
2009/01/15 | 349 | 349 | 343 | 347 | 10,700 |
2009/01/14 | 346 | 350 | 346 | 348 | 13,100 |
2009/01/13 | 349 | 350 | 345 | 346 | 21,200 |
2009/01/09 | 354 | 355 | 350 | 355 | 24,800 |
2009/01/08 | 358 | 358 | 355 | 355 | 21,200 |
2009/01/07 | 369 | 370 | 355 | 358 | 35,300 |
2009/01/06 | 359 | 370 | 358 | 368 | 35,500 |
2009/01/05 | 349 | 357 | 349 | 356 | 16,100 |
2009/01/05 | 1 -> 100.00 分割 |