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 |
---|---|---|---|---|---|
2011/12/30 | 330 | 334 | 329 | 334 | 32,900 |
2011/12/29 | 328 | 330 | 327 | 330 | 30,800 |
2011/12/28 | 326 | 328 | 325 | 328 | 16,000 |
2011/12/27 | 327 | 328 | 325 | 325 | 16,600 |
2011/12/26 | 327 | 328 | 324 | 327 | 37,800 |
2011/12/22 | 326 | 327 | 325 | 325 | 20,000 |
2011/12/21 | 323 | 326 | 323 | 326 | 21,100 |
2011/12/20 | 323 | 325 | 322 | 323 | 30,000 |
2011/12/19 | 327 | 327 | 323 | 326 | 27,700 |
2011/12/16 | 324 | 328 | 323 | 327 | 25,300 |
2011/12/15 | 322 | 325 | 321 | 323 | 29,900 |
2011/12/14 | 320 | 322 | 318 | 322 | 27,900 |
2011/12/13 | 318 | 320 | 318 | 320 | 21,000 |
2011/12/12 | 319 | 320 | 317 | 317 | 28,000 |
2011/12/09 | 316 | 318 | 316 | 317 | 12,600 |
2011/12/08 | 316 | 317 | 315 | 316 | 29,400 |
2011/12/07 | 317 | 319 | 316 | 316 | 16,400 |
2011/12/06 | 319 | 320 | 317 | 318 | 16,700 |
2011/12/05 | 318 | 319 | 316 | 319 | 15,100 |
2011/12/02 | 316 | 316 | 314 | 315 | 9,000 |
2011/12/01 | 313 | 317 | 313 | 316 | 18,200 |
2011/11/30 | 310 | 313 | 310 | 313 | 11,600 |
2011/11/29 | 311 | 312 | 310 | 312 | 6,100 |
2011/11/28 | 307 | 312 | 305 | 312 | 20,200 |
2011/11/25 | 310 | 310 | 304 | 306 | 32,900 |
2011/11/24 | 310 | 311 | 308 | 309 | 12,900 |
2011/11/22 | 309 | 311 | 309 | 310 | 10,900 |
2011/11/21 | 310 | 312 | 309 | 310 | 12,900 |
2011/11/18 | 312 | 312 | 309 | 310 | 25,000 |
2011/11/17 | 312 | 312 | 311 | 312 | 7,100 |
2011/11/16 | 313 | 314 | 311 | 312 | 8,100 |
2011/11/15 | 313 | 313 | 311 | 313 | 9,300 |
2011/11/14 | 311 | 314 | 311 | 314 | 21,500 |
2011/11/11 | 315 | 315 | 313 | 314 | 12,600 |
2011/11/10 | 314 | 315 | 312 | 312 | 21,500 |
2011/11/09 | 318 | 318 | 315 | 315 | 22,200 |
2011/11/08 | 319 | 319 | 313 | 314 | 23,200 |
2011/11/07 | 313 | 319 | 313 | 319 | 34,100 |
2011/11/04 | 310 | 312 | 308 | 310 | 21,200 |
2011/11/02 | 308 | 309 | 307 | 307 | 18,400 |
2011/11/01 | 310 | 310 | 307 | 308 | 11,700 |
2011/10/31 | 308 | 311 | 308 | 309 | 23,200 |
2011/10/28 | 308 | 308 | 305 | 306 | 14,000 |
2011/10/27 | 305 | 307 | 305 | 305 | 8,300 |
2011/10/26 | 305 | 305 | 304 | 305 | 8,600 |
2011/10/25 | 305 | 306 | 305 | 305 | 8,100 |
2011/10/24 | 304 | 305 | 303 | 305 | 7,000 |
2011/10/21 | 304 | 305 | 302 | 303 | 15,500 |
2011/10/20 | 305 | 305 | 302 | 303 | 10,500 |
2011/10/19 | 304 | 305 | 303 | 305 | 6,100 |
2011/10/18 | 305 | 305 | 303 | 303 | 8,500 |
2011/10/17 | 302 | 305 | 302 | 303 | 11,900 |
2011/10/14 | 304 | 304 | 302 | 303 | 15,500 |
2011/10/13 | 305 | 306 | 303 | 303 | 11,500 |
2011/10/12 | 302 | 305 | 302 | 304 | 7,700 |
2011/10/11 | 303 | 305 | 302 | 304 | 18,700 |
2011/10/07 | 302 | 305 | 302 | 302 | 12,700 |
2011/10/06 | 301 | 303 | 301 | 302 | 16,500 |
2011/10/05 | 302 | 305 | 301 | 301 | 14,600 |
2011/10/04 | 303 | 304 | 301 | 304 | 28,200 |
2011/10/03 | 304 | 306 | 304 | 304 | 12,700 |
2011/09/30 | 304 | 305 | 304 | 305 | 12,500 |
2011/09/29 | 302 | 304 | 301 | 304 | 15,700 |
2011/09/28 | 302 | 303 | 301 | 301 | 12,200 |
2011/09/27 | 302 | 304 | 300 | 302 | 33,700 |
2011/09/26 | 302 | 303 | 300 | 301 | 29,700 |
2011/09/22 | 302 | 303 | 301 | 302 | 22,000 |
2011/09/21 | 304 | 304 | 302 | 303 | 16,200 |
2011/09/20 | 304 | 304 | 302 | 302 | 17,600 |
2011/09/16 | 306 | 306 | 304 | 305 | 11,100 |
2011/09/15 | 303 | 305 | 303 | 304 | 15,700 |
2011/09/14 | 305 | 307 | 303 | 303 | 17,700 |
2011/09/13 | 307 | 308 | 304 | 306 | 10,500 |
2011/09/12 | 306 | 306 | 305 | 305 | 27,800 |
2011/09/09 | 308 | 309 | 307 | 308 | 4,000 |
2011/09/08 | 307 | 310 | 306 | 307 | 12,300 |
2011/09/07 | 306 | 307 | 305 | 307 | 8,700 |
2011/09/06 | 307 | 307 | 305 | 305 | 20,300 |
2011/09/05 | 308 | 309 | 307 | 307 | 9,400 |
2011/09/02 | 310 | 310 | 308 | 310 | 8,900 |
2011/09/01 | 310 | 310 | 309 | 309 | 8,500 |
2011/08/31 | 309 | 310 | 307 | 310 | 8,300 |
2011/08/30 | 310 | 310 | 307 | 307 | 13,700 |
2011/08/29 | 307 | 308 | 305 | 308 | 8,800 |
2011/08/26 | 306 | 307 | 305 | 306 | 15,500 |
2011/08/25 | 305 | 306 | 304 | 306 | 17,200 |
2011/08/24 | 307 | 307 | 304 | 304 | 10,800 |
2011/08/23 | 305 | 309 | 304 | 307 | 11,300 |
2011/08/22 | 305 | 307 | 304 | 304 | 12,500 |
2011/08/19 | 308 | 310 | 306 | 306 | 22,100 |
2011/08/18 | 315 | 316 | 311 | 312 | 11,700 |
2011/08/17 | 313 | 314 | 312 | 314 | 5,800 |
2011/08/16 | 315 | 316 | 312 | 314 | 12,400 |
2011/08/15 | 315 | 315 | 311 | 314 | 17,200 |
2011/08/12 | 308 | 311 | 306 | 311 | 32,600 |
2011/08/11 | 304 | 306 | 303 | 306 | 23,700 |
2011/08/10 | 311 | 313 | 307 | 308 | 40,700 |
2011/08/09 | 300 | 304 | 290 | 304 | 112,900 |
2011/08/08 | 312 | 318 | 310 | 311 | 32,500 |
2011/08/05 | 317 | 320 | 314 | 320 | 33,700 |
2011/08/04 | 320 | 323 | 318 | 323 | 19,100 |
2011/08/03 | 320 | 323 | 317 | 320 | 33,000 |
2011/08/02 | 323 | 325 | 323 | 324 | 11,100 |
2011/08/01 | 326 | 327 | 325 | 326 | 11,600 |
2011/07/29 | 328 | 328 | 323 | 325 | 23,300 |
2011/07/28 | 332 | 332 | 327 | 328 | 28,000 |
2011/07/27 | 330 | 332 | 326 | 332 | 41,600 |
2011/07/26 | 326 | 328 | 326 | 328 | 18,700 |
2011/07/25 | 323 | 325 | 323 | 325 | 22,500 |
2011/07/22 | 321 | 323 | 321 | 323 | 20,400 |
2011/07/21 | 321 | 321 | 318 | 319 | 14,200 |
2011/07/20 | 321 | 322 | 318 | 322 | 16,100 |
2011/07/19 | 321 | 321 | 319 | 321 | 11,700 |
2011/07/15 | 323 | 323 | 320 | 320 | 28,300 |
2011/07/14 | 324 | 324 | 322 | 324 | 12,700 |
2011/07/13 | 317 | 324 | 317 | 324 | 22,200 |
2011/07/12 | 321 | 322 | 317 | 319 | 33,500 |
2011/07/11 | 323 | 324 | 321 | 323 | 16,900 |
2011/07/08 | 322 | 326 | 322 | 324 | 36,000 |
2011/07/07 | 323 | 323 | 319 | 323 | 28,600 |
2011/07/06 | 327 | 331 | 319 | 324 | 89,100 |
2011/07/05 | 319 | 328 | 317 | 325 | 81,300 |
2011/07/04 | 314 | 316 | 312 | 316 | 35,600 |
2011/07/01 | 313 | 314 | 311 | 312 | 41,900 |
2011/06/30 | 307 | 312 | 307 | 312 | 26,000 |
2011/06/29 | 307 | 308 | 306 | 307 | 9,900 |
2011/06/28 | 310 | 310 | 301 | 306 | 54,100 |
2011/06/27 | 308 | 311 | 304 | 310 | 61,900 |
2011/06/24 | 310 | 311 | 303 | 307 | 73,300 |
2011/06/23 | 306 | 330 | 305 | 310 | 252,200 |
2011/06/22 | 301 | 302 | 296 | 300 | 28,300 |
2011/06/21 | 299 | 300 | 299 | 300 | 13,000 |
2011/06/20 | 302 | 303 | 299 | 299 | 20,300 |
2011/06/17 | 301 | 305 | 300 | 302 | 40,500 |
2011/06/16 | 297 | 300 | 297 | 300 | 17,900 |
2011/06/15 | 296 | 297 | 296 | 296 | 11,400 |
2011/06/14 | 295 | 296 | 295 | 295 | 8,100 |
2011/06/13 | 295 | 296 | 294 | 294 | 15,800 |
2011/06/10 | 296 | 297 | 295 | 295 | 14,100 |
2011/06/09 | 296 | 297 | 295 | 295 | 7,600 |
2011/06/08 | 297 | 297 | 296 | 296 | 7,000 |
2011/06/07 | 296 | 297 | 295 | 296 | 24,500 |
2011/06/06 | 297 | 298 | 296 | 296 | 7,800 |
2011/06/03 | 299 | 299 | 297 | 297 | 10,600 |
2011/06/02 | 298 | 299 | 297 | 299 | 8,900 |
2011/06/01 | 297 | 299 | 297 | 298 | 5,700 |
2011/05/31 | 296 | 298 | 296 | 297 | 11,900 |
2011/05/30 | 298 | 299 | 296 | 298 | 13,100 |
2011/05/27 | 297 | 299 | 296 | 298 | 13,800 |
2011/05/26 | 298 | 298 | 295 | 296 | 40,700 |
2011/05/25 | 299 | 300 | 298 | 298 | 23,900 |
2011/05/24 | 300 | 300 | 298 | 298 | 14,100 |
2011/05/23 | 297 | 301 | 297 | 301 | 29,800 |
2011/05/20 | 299 | 303 | 298 | 303 | 24,800 |
2011/05/19 | 299 | 300 | 298 | 298 | 4,700 |
2011/05/18 | 296 | 300 | 296 | 299 | 11,600 |
2011/05/17 | 298 | 298 | 296 | 297 | 15,900 |
2011/05/16 | 300 | 302 | 298 | 298 | 31,200 |
2011/05/13 | 301 | 303 | 300 | 302 | 18,400 |
2011/05/12 | 302 | 303 | 301 | 301 | 13,000 |
2011/05/11 | 304 | 304 | 302 | 302 | 13,300 |
2011/05/10 | 303 | 304 | 302 | 303 | 15,100 |
2011/05/09 | 303 | 304 | 302 | 303 | 8,700 |
2011/05/06 | 302 | 303 | 301 | 303 | 15,700 |
2011/05/02 | 303 | 303 | 300 | 302 | 18,800 |
2011/04/28 | 300 | 300 | 298 | 300 | 17,000 |
2011/04/27 | 301 | 302 | 299 | 300 | 18,500 |
2011/04/26 | 301 | 302 | 300 | 300 | 11,500 |
2011/04/25 | 302 | 302 | 301 | 301 | 17,000 |
2011/04/22 | 303 | 303 | 301 | 301 | 8,600 |
2011/04/21 | 303 | 304 | 301 | 301 | 8,000 |
2011/04/20 | 303 | 304 | 302 | 302 | 11,200 |
2011/04/19 | 305 | 305 | 301 | 303 | 16,600 |
2011/04/18 | 304 | 305 | 302 | 305 | 8,600 |
2011/04/15 | 304 | 305 | 303 | 303 | 8,100 |
2011/04/14 | 304 | 304 | 302 | 303 | 10,800 |
2011/04/13 | 299 | 308 | 299 | 306 | 24,900 |
2011/04/12 | 305 | 306 | 301 | 301 | 26,200 |
2011/04/11 | 297 | 309 | 297 | 309 | 28,200 |
2011/04/08 | 297 | 297 | 295 | 297 | 30,900 |
2011/04/07 | 299 | 300 | 298 | 299 | 17,300 |
2011/04/06 | 302 | 304 | 298 | 299 | 49,200 |
2011/04/05 | 310 | 311 | 300 | 300 | 67,400 |
2011/04/04 | 308 | 310 | 307 | 307 | 44,400 |
2011/04/01 | 306 | 309 | 305 | 306 | 38,000 |
2011/03/31 | 305 | 307 | 304 | 305 | 46,800 |
2011/03/30 | 312 | 312 | 306 | 307 | 57,400 |
2011/03/29 | 308 | 315 | 305 | 314 | 400,400 |
2011/03/28 | 325 | 330 | 325 | 326 | 955,200 |
2011/03/25 | 338 | 339 | 334 | 335 | 153,000 |
2011/03/24 | 346 | 346 | 339 | 339 | 111,000 |
2011/03/23 | 350 | 350 | 342 | 342 | 85,500 |
2011/03/22 | 347 | 348 | 340 | 347 | 121,400 |
2011/03/18 | 325 | 330 | 319 | 329 | 83,600 |
2011/03/17 | 302 | 314 | 298 | 314 | 91,900 |
2011/03/16 | 280 | 316 | 280 | 314 | 141,800 |
2011/03/15 | 317 | 317 | 250 | 280 | 232,500 |
2011/03/14 | 286 | 333 | 286 | 324 | 235,800 |
2011/03/11 | 367 | 370 | 364 | 366 | 79,800 |
2011/03/10 | 376 | 376 | 370 | 371 | 41,300 |
2011/03/09 | 376 | 377 | 374 | 374 | 62,700 |
2011/03/08 | 370 | 373 | 370 | 373 | 48,900 |
2011/03/07 | 367 | 369 | 366 | 369 | 54,000 |
2011/03/04 | 365 | 366 | 364 | 366 | 54,400 |
2011/03/03 | 364 | 365 | 361 | 364 | 28,000 |
2011/03/02 | 363 | 364 | 360 | 364 | 35,200 |
2011/03/01 | 364 | 365 | 362 | 364 | 37,100 |
2011/02/28 | 360 | 362 | 356 | 362 | 58,100 |
2011/02/25 | 356 | 358 | 355 | 357 | 29,400 |
2011/02/24 | 357 | 358 | 355 | 356 | 32,900 |
2011/02/23 | 359 | 361 | 358 | 359 | 24,800 |
2011/02/22 | 361 | 362 | 357 | 362 | 43,900 |
2011/02/21 | 358 | 360 | 358 | 360 | 44,900 |
2011/02/18 | 356 | 357 | 354 | 356 | 42,900 |
2011/02/17 | 349 | 354 | 347 | 354 | 94,300 |
2011/02/16 | 347 | 348 | 346 | 348 | 23,200 |
2011/02/15 | 349 | 349 | 345 | 346 | 37,700 |
2011/02/14 | 345 | 348 | 345 | 348 | 44,600 |
2011/02/10 | 345 | 346 | 343 | 345 | 26,100 |
2011/02/09 | 345 | 346 | 343 | 345 | 15,100 |
2011/02/08 | 347 | 348 | 343 | 345 | 48,500 |
2011/02/07 | 349 | 349 | 346 | 346 | 35,000 |
2011/02/04 | 349 | 349 | 346 | 349 | 22,300 |
2011/02/03 | 348 | 349 | 346 | 348 | 12,500 |
2011/02/02 | 345 | 348 | 342 | 348 | 24,000 |
2011/02/01 | 336 | 348 | 336 | 346 | 76,700 |
2011/01/31 | 337 | 339 | 334 | 336 | 26,900 |
2011/01/28 | 341 | 341 | 333 | 337 | 44,000 |
2011/01/27 | 338 | 339 | 336 | 339 | 22,400 |
2011/01/26 | 336 | 339 | 336 | 336 | 21,200 |
2011/01/25 | 326 | 335 | 326 | 335 | 32,700 |
2011/01/24 | 335 | 336 | 315 | 323 | 129,800 |
2011/01/21 | 342 | 342 | 326 | 335 | 84,500 |
2011/01/20 | 344 | 345 | 342 | 343 | 28,500 |
2011/01/19 | 348 | 348 | 345 | 346 | 21,900 |
2011/01/18 | 347 | 348 | 346 | 348 | 18,300 |
2011/01/17 | 346 | 349 | 343 | 348 | 35,100 |
2011/01/14 | 351 | 352 | 345 | 345 | 59,800 |
2011/01/13 | 349 | 350 | 348 | 350 | 43,200 |
2011/01/12 | 344 | 347 | 344 | 347 | 30,100 |
2011/01/11 | 339 | 342 | 339 | 342 | 39,200 |
2011/01/07 | 340 | 340 | 338 | 339 | 34,200 |
2011/01/06 | 337 | 340 | 336 | 340 | 45,700 |
2011/01/05 | 334 | 338 | 334 | 337 | 45,100 |
2011/01/04 | 328 | 332 | 327 | 332 | 43,200 |