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 |
---|---|---|---|---|---|
2012/12/28 | 418 | 421 | 417 | 421 | 34,600 |
2012/12/27 | 416 | 420 | 416 | 417 | 41,900 |
2012/12/26 | 415 | 417 | 413 | 414 | 21,300 |
2012/12/25 | 415 | 416 | 410 | 410 | 55,200 |
2012/12/21 | 415 | 416 | 413 | 415 | 20,300 |
2012/12/20 | 419 | 421 | 411 | 413 | 60,600 |
2012/12/19 | 410 | 419 | 410 | 417 | 45,700 |
2012/12/18 | 406 | 410 | 406 | 410 | 33,600 |
2012/12/17 | 405 | 406 | 402 | 406 | 36,400 |
2012/12/14 | 400 | 403 | 399 | 403 | 16,400 |
2012/12/13 | 402 | 403 | 399 | 400 | 30,300 |
2012/12/12 | 400 | 402 | 398 | 401 | 21,900 |
2012/12/11 | 397 | 400 | 397 | 399 | 11,200 |
2012/12/10 | 400 | 400 | 397 | 397 | 20,400 |
2012/12/07 | 400 | 400 | 398 | 399 | 20,600 |
2012/12/06 | 398 | 400 | 398 | 400 | 32,500 |
2012/12/05 | 398 | 400 | 398 | 398 | 16,400 |
2012/12/04 | 400 | 403 | 400 | 400 | 24,000 |
2012/12/03 | 400 | 403 | 399 | 402 | 34,900 |
2012/11/30 | 395 | 400 | 395 | 400 | 39,700 |
2012/11/29 | 387 | 395 | 387 | 395 | 44,900 |
2012/11/28 | 389 | 389 | 387 | 387 | 9,800 |
2012/11/27 | 390 | 390 | 387 | 387 | 24,900 |
2012/11/26 | 389 | 391 | 388 | 389 | 30,500 |
2012/11/22 | 390 | 390 | 388 | 388 | 16,600 |
2012/11/21 | 388 | 390 | 387 | 390 | 11,700 |
2012/11/20 | 389 | 390 | 388 | 389 | 19,900 |
2012/11/19 | 387 | 389 | 386 | 389 | 22,500 |
2012/11/16 | 381 | 387 | 380 | 387 | 26,100 |
2012/11/15 | 380 | 382 | 378 | 382 | 20,100 |
2012/11/14 | 378 | 380 | 377 | 380 | 11,500 |
2012/11/13 | 381 | 382 | 377 | 378 | 21,900 |
2012/11/12 | 383 | 385 | 380 | 381 | 18,600 |
2012/11/09 | 381 | 384 | 380 | 383 | 17,900 |
2012/11/08 | 388 | 389 | 384 | 385 | 21,100 |
2012/11/07 | 383 | 390 | 383 | 389 | 51,800 |
2012/11/06 | 383 | 385 | 382 | 383 | 19,000 |
2012/11/05 | 380 | 385 | 378 | 383 | 25,200 |
2012/11/02 | 378 | 380 | 375 | 379 | 23,600 |
2012/11/01 | 378 | 378 | 375 | 376 | 9,000 |
2012/10/31 | 377 | 377 | 375 | 377 | 13,500 |
2012/10/30 | 375 | 376 | 375 | 375 | 13,100 |
2012/10/29 | 374 | 375 | 373 | 375 | 9,300 |
2012/10/26 | 374 | 374 | 371 | 374 | 17,900 |
2012/10/25 | 372 | 373 | 371 | 373 | 10,300 |
2012/10/24 | 369 | 373 | 369 | 372 | 11,000 |
2012/10/23 | 371 | 373 | 370 | 372 | 15,000 |
2012/10/22 | 372 | 373 | 369 | 371 | 17,800 |
2012/10/19 | 375 | 375 | 372 | 372 | 17,100 |
2012/10/18 | 374 | 375 | 374 | 375 | 30,200 |
2012/10/17 | 371 | 374 | 371 | 374 | 24,300 |
2012/10/16 | 369 | 370 | 367 | 370 | 13,300 |
2012/10/15 | 365 | 369 | 364 | 367 | 28,100 |
2012/10/12 | 365 | 365 | 363 | 364 | 16,700 |
2012/10/11 | 364 | 365 | 363 | 364 | 13,700 |
2012/10/10 | 364 | 364 | 362 | 364 | 13,600 |
2012/10/09 | 362 | 364 | 361 | 363 | 20,700 |
2012/10/05 | 360 | 362 | 359 | 362 | 13,700 |
2012/10/04 | 360 | 361 | 359 | 361 | 11,500 |
2012/10/03 | 358 | 360 | 357 | 359 | 13,700 |
2012/10/02 | 358 | 360 | 358 | 360 | 15,000 |
2012/10/01 | 359 | 360 | 357 | 360 | 15,600 |
2012/09/28 | 356 | 359 | 356 | 356 | 15,800 |
2012/09/27 | 360 | 360 | 357 | 357 | 16,800 |
2012/09/26 | 359 | 360 | 357 | 359 | 19,600 |
2012/09/25 | 360 | 360 | 358 | 360 | 24,700 |
2012/09/24 | 358 | 360 | 357 | 360 | 17,100 |
2012/09/21 | 359 | 359 | 357 | 358 | 8,400 |
2012/09/20 | 357 | 359 | 357 | 359 | 12,600 |
2012/09/19 | 357 | 358 | 356 | 357 | 13,600 |
2012/09/18 | 356 | 356 | 354 | 356 | 18,400 |
2012/09/14 | 355 | 355 | 353 | 355 | 13,000 |
2012/09/13 | 353 | 354 | 352 | 354 | 6,700 |
2012/09/12 | 352 | 353 | 351 | 352 | 11,100 |
2012/09/11 | 351 | 353 | 351 | 352 | 6,800 |
2012/09/10 | 351 | 353 | 350 | 352 | 12,300 |
2012/09/07 | 351 | 353 | 350 | 353 | 12,800 |
2012/09/06 | 352 | 354 | 351 | 353 | 9,100 |
2012/09/05 | 354 | 354 | 351 | 352 | 9,400 |
2012/09/04 | 353 | 354 | 350 | 354 | 6,900 |
2012/09/03 | 352 | 354 | 349 | 349 | 21,800 |
2012/08/31 | 354 | 355 | 349 | 350 | 20,600 |
2012/08/30 | 354 | 355 | 353 | 354 | 17,500 |
2012/08/29 | 352 | 354 | 352 | 354 | 8,900 |
2012/08/28 | 353 | 354 | 350 | 352 | 11,000 |
2012/08/27 | 353 | 355 | 352 | 353 | 25,100 |
2012/08/24 | 352 | 353 | 350 | 353 | 12,700 |
2012/08/23 | 351 | 352 | 350 | 352 | 8,300 |
2012/08/22 | 350 | 353 | 350 | 352 | 9,600 |
2012/08/21 | 350 | 351 | 349 | 349 | 2,800 |
2012/08/20 | 350 | 352 | 348 | 349 | 7,400 |
2012/08/17 | 348 | 350 | 348 | 350 | 8,200 |
2012/08/16 | 349 | 350 | 349 | 349 | 7,000 |
2012/08/15 | 350 | 351 | 348 | 349 | 12,200 |
2012/08/14 | 350 | 353 | 347 | 349 | 10,500 |
2012/08/13 | 349 | 351 | 348 | 349 | 15,100 |
2012/08/10 | 351 | 351 | 350 | 351 | 8,600 |
2012/08/09 | 348 | 353 | 348 | 350 | 11,500 |
2012/08/08 | 360 | 360 | 350 | 351 | 29,300 |
2012/08/07 | 345 | 348 | 345 | 345 | 15,000 |
2012/08/06 | 345 | 348 | 345 | 345 | 23,700 |
2012/08/03 | 350 | 353 | 348 | 348 | 11,800 |
2012/08/02 | 352 | 352 | 348 | 350 | 8,500 |
2012/08/01 | 354 | 354 | 345 | 350 | 26,300 |
2012/07/31 | 354 | 355 | 352 | 354 | 10,400 |
2012/07/30 | 355 | 355 | 351 | 354 | 22,900 |
2012/07/27 | 350 | 355 | 350 | 355 | 21,300 |
2012/07/26 | 350 | 356 | 349 | 351 | 16,700 |
2012/07/25 | 354 | 354 | 349 | 351 | 17,600 |
2012/07/24 | 353 | 355 | 352 | 354 | 13,800 |
2012/07/23 | 360 | 361 | 355 | 355 | 14,800 |
2012/07/20 | 360 | 363 | 357 | 358 | 13,200 |
2012/07/19 | 354 | 365 | 354 | 362 | 48,700 |
2012/07/18 | 356 | 359 | 354 | 354 | 24,600 |
2012/07/17 | 358 | 360 | 357 | 359 | 20,500 |
2012/07/13 | 357 | 359 | 357 | 358 | 9,700 |
2012/07/12 | 357 | 361 | 356 | 359 | 27,600 |
2012/07/11 | 355 | 357 | 354 | 356 | 19,800 |
2012/07/10 | 355 | 355 | 352 | 354 | 14,600 |
2012/07/09 | 355 | 356 | 354 | 354 | 18,900 |
2012/07/06 | 354 | 355 | 352 | 354 | 17,000 |
2012/07/05 | 354 | 356 | 354 | 354 | 11,800 |
2012/07/04 | 355 | 355 | 353 | 354 | 14,300 |
2012/07/03 | 353 | 354 | 352 | 354 | 17,900 |
2012/07/02 | 351 | 353 | 350 | 352 | 21,900 |
2012/06/29 | 348 | 350 | 348 | 349 | 22,800 |
2012/06/28 | 345 | 347 | 345 | 347 | 15,400 |
2012/06/27 | 344 | 345 | 343 | 345 | 8,200 |
2012/06/26 | 344 | 344 | 340 | 343 | 28,800 |
2012/06/25 | 345 | 347 | 343 | 344 | 36,200 |
2012/06/22 | 341 | 343 | 340 | 343 | 11,500 |
2012/06/21 | 340 | 341 | 339 | 340 | 13,600 |
2012/06/20 | 340 | 340 | 339 | 339 | 9,000 |
2012/06/19 | 339 | 340 | 338 | 338 | 15,200 |
2012/06/18 | 336 | 338 | 336 | 338 | 12,600 |
2012/06/15 | 335 | 336 | 334 | 334 | 8,000 |
2012/06/14 | 337 | 337 | 330 | 334 | 10,300 |
2012/06/13 | 336 | 337 | 331 | 337 | 8,600 |
2012/06/12 | 333 | 333 | 329 | 333 | 13,100 |
2012/06/11 | 332 | 333 | 330 | 333 | 9,500 |
2012/06/08 | 334 | 334 | 326 | 330 | 16,400 |
2012/06/07 | 331 | 334 | 330 | 330 | 12,900 |
2012/06/06 | 328 | 330 | 326 | 330 | 8,400 |
2012/06/05 | 326 | 328 | 325 | 328 | 7,500 |
2012/06/04 | 327 | 329 | 324 | 326 | 22,600 |
2012/06/01 | 338 | 338 | 333 | 334 | 9,700 |
2012/05/31 | 338 | 340 | 334 | 338 | 9,700 |
2012/05/30 | 337 | 339 | 334 | 339 | 15,300 |
2012/05/29 | 330 | 336 | 328 | 336 | 18,000 |
2012/05/28 | 328 | 330 | 328 | 330 | 6,100 |
2012/05/25 | 330 | 330 | 326 | 328 | 12,400 |
2012/05/24 | 329 | 330 | 325 | 326 | 13,600 |
2012/05/23 | 327 | 333 | 325 | 325 | 13,000 |
2012/05/22 | 323 | 326 | 322 | 326 | 10,100 |
2012/05/21 | 320 | 324 | 319 | 320 | 16,600 |
2012/05/18 | 317 | 320 | 316 | 319 | 27,100 |
2012/05/17 | 321 | 322 | 320 | 321 | 15,400 |
2012/05/16 | 321 | 325 | 320 | 320 | 18,400 |
2012/05/15 | 330 | 331 | 322 | 325 | 42,500 |
2012/05/14 | 332 | 334 | 331 | 331 | 18,700 |
2012/05/11 | 333 | 335 | 331 | 332 | 10,000 |
2012/05/10 | 332 | 336 | 331 | 335 | 11,000 |
2012/05/09 | 336 | 338 | 331 | 333 | 38,100 |
2012/05/08 | 334 | 340 | 334 | 336 | 18,000 |
2012/05/07 | 337 | 337 | 334 | 334 | 18,200 |
2012/05/02 | 336 | 337 | 335 | 337 | 12,000 |
2012/05/01 | 338 | 339 | 335 | 335 | 18,000 |
2012/04/27 | 339 | 339 | 337 | 338 | 7,300 |
2012/04/26 | 339 | 340 | 337 | 337 | 25,100 |
2012/04/25 | 339 | 340 | 339 | 339 | 6,100 |
2012/04/24 | 340 | 340 | 338 | 338 | 17,600 |
2012/04/23 | 342 | 342 | 340 | 340 | 14,300 |
2012/04/20 | 341 | 342 | 339 | 341 | 18,400 |
2012/04/19 | 341 | 342 | 340 | 341 | 20,200 |
2012/04/18 | 341 | 343 | 341 | 342 | 13,700 |
2012/04/17 | 342 | 343 | 340 | 341 | 13,300 |
2012/04/16 | 340 | 342 | 339 | 340 | 24,200 |
2012/04/13 | 337 | 340 | 337 | 340 | 16,200 |
2012/04/12 | 336 | 337 | 335 | 337 | 21,200 |
2012/04/11 | 338 | 338 | 335 | 335 | 33,200 |
2012/04/10 | 338 | 340 | 337 | 340 | 22,700 |
2012/04/09 | 338 | 340 | 337 | 338 | 28,000 |
2012/04/06 | 340 | 342 | 337 | 337 | 41,400 |
2012/04/05 | 340 | 345 | 338 | 343 | 64,500 |
2012/04/04 | 342 | 343 | 340 | 340 | 52,100 |
2012/04/03 | 347 | 348 | 341 | 342 | 91,600 |
2012/04/02 | 357 | 359 | 352 | 353 | 77,800 |
2012/03/30 | 358 | 361 | 356 | 360 | 67,500 |
2012/03/29 | 360 | 360 | 356 | 359 | 98,900 |
2012/03/28 | 356 | 365 | 356 | 360 | 316,300 |
2012/03/27 | 387 | 395 | 386 | 395 | 223,300 |
2012/03/26 | 385 | 388 | 385 | 388 | 114,600 |
2012/03/23 | 383 | 385 | 382 | 385 | 53,900 |
2012/03/22 | 383 | 384 | 382 | 384 | 51,200 |
2012/03/21 | 384 | 385 | 382 | 382 | 67,100 |
2012/03/19 | 385 | 386 | 383 | 385 | 71,800 |
2012/03/16 | 382 | 386 | 382 | 386 | 36,300 |
2012/03/15 | 387 | 387 | 382 | 383 | 81,200 |
2012/03/14 | 388 | 388 | 385 | 386 | 58,700 |
2012/03/13 | 388 | 388 | 386 | 388 | 47,000 |
2012/03/12 | 390 | 390 | 385 | 387 | 94,100 |
2012/03/09 | 385 | 389 | 385 | 389 | 76,600 |
2012/03/08 | 384 | 385 | 382 | 385 | 45,800 |
2012/03/07 | 381 | 383 | 380 | 381 | 57,200 |
2012/03/06 | 380 | 383 | 380 | 383 | 64,300 |
2012/03/05 | 373 | 380 | 373 | 379 | 92,200 |
2012/03/02 | 370 | 373 | 370 | 371 | 26,300 |
2012/03/01 | 374 | 374 | 370 | 370 | 36,100 |
2012/02/29 | 373 | 373 | 371 | 371 | 48,000 |
2012/02/28 | 366 | 371 | 365 | 371 | 63,700 |
2012/02/27 | 363 | 366 | 361 | 366 | 51,700 |
2012/02/24 | 363 | 363 | 360 | 361 | 37,800 |
2012/02/23 | 362 | 362 | 360 | 361 | 27,500 |
2012/02/22 | 360 | 362 | 360 | 362 | 14,700 |
2012/02/21 | 360 | 361 | 358 | 360 | 24,200 |
2012/02/20 | 363 | 364 | 358 | 359 | 68,600 |
2012/02/17 | 364 | 364 | 362 | 362 | 24,100 |
2012/02/16 | 363 | 364 | 362 | 363 | 9,600 |
2012/02/15 | 364 | 364 | 361 | 362 | 43,300 |
2012/02/14 | 363 | 364 | 361 | 363 | 28,100 |
2012/02/13 | 360 | 363 | 359 | 363 | 33,000 |
2012/02/10 | 360 | 360 | 359 | 360 | 16,300 |
2012/02/09 | 358 | 360 | 358 | 360 | 22,800 |
2012/02/08 | 359 | 360 | 358 | 358 | 20,400 |
2012/02/07 | 359 | 359 | 358 | 359 | 19,200 |
2012/02/06 | 358 | 360 | 358 | 360 | 27,800 |
2012/02/03 | 357 | 358 | 355 | 357 | 27,100 |
2012/02/02 | 357 | 358 | 355 | 356 | 45,000 |
2012/02/01 | 360 | 360 | 356 | 357 | 30,200 |
2012/01/31 | 356 | 360 | 355 | 360 | 28,800 |
2012/01/30 | 357 | 358 | 355 | 355 | 37,100 |
2012/01/27 | 358 | 359 | 356 | 357 | 32,400 |
2012/01/26 | 355 | 357 | 352 | 357 | 48,800 |
2012/01/25 | 351 | 355 | 351 | 355 | 33,900 |
2012/01/24 | 350 | 351 | 349 | 351 | 14,200 |
2012/01/23 | 350 | 351 | 348 | 350 | 24,000 |
2012/01/20 | 347 | 348 | 345 | 348 | 28,100 |
2012/01/19 | 351 | 351 | 345 | 346 | 39,200 |
2012/01/18 | 349 | 352 | 347 | 349 | 51,300 |
2012/01/17 | 346 | 349 | 344 | 349 | 25,800 |
2012/01/16 | 345 | 346 | 342 | 343 | 37,700 |
2012/01/13 | 340 | 345 | 340 | 345 | 47,300 |
2012/01/12 | 339 | 340 | 338 | 338 | 30,700 |
2012/01/11 | 336 | 339 | 334 | 338 | 21,300 |
2012/01/10 | 335 | 336 | 334 | 334 | 43,200 |
2012/01/06 | 336 | 336 | 333 | 336 | 24,800 |
2012/01/05 | 333 | 335 | 332 | 335 | 42,600 |
2012/01/04 | 336 | 340 | 330 | 330 | 65,900 |