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 |
---|---|---|---|---|---|
2013/12/30 | 520 | 525 | 519 | 525 | 78,500 |
2013/12/27 | 519 | 519 | 513 | 517 | 40,000 |
2013/12/26 | 503 | 515 | 503 | 515 | 60,600 |
2013/12/25 | 500 | 501 | 498 | 500 | 91,300 |
2013/12/24 | 500 | 502 | 499 | 499 | 92,200 |
2013/12/20 | 501 | 501 | 500 | 500 | 44,000 |
2013/12/19 | 503 | 504 | 501 | 501 | 54,400 |
2013/12/18 | 503 | 505 | 502 | 504 | 26,600 |
2013/12/17 | 504 | 506 | 502 | 503 | 36,800 |
2013/12/16 | 508 | 508 | 503 | 508 | 39,300 |
2013/12/13 | 510 | 510 | 504 | 504 | 30,900 |
2013/12/12 | 508 | 515 | 504 | 507 | 38,200 |
2013/12/11 | 515 | 515 | 509 | 509 | 36,700 |
2013/12/10 | 517 | 517 | 514 | 515 | 23,600 |
2013/12/09 | 518 | 519 | 515 | 517 | 43,600 |
2013/12/06 | 516 | 518 | 513 | 518 | 29,100 |
2013/12/05 | 515 | 519 | 513 | 517 | 17,400 |
2013/12/04 | 520 | 522 | 512 | 516 | 46,300 |
2013/12/03 | 526 | 526 | 520 | 524 | 44,200 |
2013/12/02 | 525 | 527 | 523 | 526 | 76,900 |
2013/11/29 | 514 | 520 | 514 | 520 | 84,600 |
2013/11/28 | 510 | 513 | 507 | 513 | 53,000 |
2013/11/27 | 502 | 509 | 502 | 508 | 52,400 |
2013/11/26 | 500 | 503 | 500 | 501 | 46,000 |
2013/11/25 | 501 | 502 | 500 | 500 | 32,000 |
2013/11/22 | 500 | 502 | 500 | 501 | 29,600 |
2013/11/21 | 499 | 501 | 498 | 500 | 18,400 |
2013/11/20 | 500 | 501 | 499 | 499 | 28,800 |
2013/11/19 | 502 | 502 | 499 | 499 | 29,200 |
2013/11/18 | 498 | 501 | 498 | 499 | 52,000 |
2013/11/15 | 498 | 500 | 496 | 497 | 24,200 |
2013/11/14 | 498 | 499 | 496 | 496 | 29,300 |
2013/11/13 | 497 | 498 | 495 | 498 | 18,800 |
2013/11/12 | 497 | 498 | 494 | 497 | 22,400 |
2013/11/11 | 495 | 496 | 493 | 496 | 19,600 |
2013/11/08 | 495 | 497 | 491 | 497 | 21,200 |
2013/11/07 | 492 | 495 | 492 | 495 | 14,600 |
2013/11/06 | 491 | 495 | 491 | 493 | 15,400 |
2013/11/05 | 491 | 496 | 490 | 495 | 42,400 |
2013/11/01 | 498 | 498 | 495 | 497 | 17,900 |
2013/10/31 | 497 | 498 | 496 | 496 | 15,800 |
2013/10/30 | 499 | 499 | 495 | 497 | 21,200 |
2013/10/29 | 497 | 499 | 495 | 496 | 17,800 |
2013/10/28 | 495 | 497 | 494 | 495 | 15,400 |
2013/10/25 | 495 | 496 | 494 | 494 | 9,000 |
2013/10/24 | 497 | 497 | 493 | 493 | 20,400 |
2013/10/23 | 499 | 499 | 495 | 495 | 19,700 |
2013/10/22 | 499 | 499 | 496 | 496 | 11,700 |
2013/10/21 | 498 | 500 | 495 | 499 | 24,400 |
2013/10/18 | 495 | 496 | 493 | 494 | 9,500 |
2013/10/17 | 494 | 495 | 492 | 494 | 19,800 |
2013/10/16 | 491 | 494 | 491 | 492 | 21,900 |
2013/10/15 | 495 | 498 | 493 | 494 | 23,500 |
2013/10/11 | 497 | 498 | 493 | 493 | 17,300 |
2013/10/10 | 493 | 494 | 491 | 492 | 14,900 |
2013/10/09 | 490 | 491 | 486 | 491 | 15,100 |
2013/10/08 | 487 | 492 | 485 | 489 | 18,300 |
2013/10/07 | 492 | 494 | 486 | 492 | 34,900 |
2013/10/04 | 493 | 494 | 491 | 493 | 11,500 |
2013/10/03 | 495 | 497 | 493 | 493 | 17,800 |
2013/10/02 | 499 | 502 | 495 | 496 | 28,500 |
2013/10/01 | 502 | 502 | 498 | 500 | 19,200 |
2013/09/30 | 501 | 502 | 500 | 502 | 19,000 |
2013/09/27 | 500 | 501 | 499 | 501 | 24,100 |
2013/09/26 | 500 | 503 | 490 | 501 | 46,500 |
2013/09/25 | 500 | 503 | 500 | 500 | 28,500 |
2013/09/24 | 499 | 501 | 498 | 499 | 31,600 |
2013/09/20 | 499 | 500 | 498 | 498 | 16,600 |
2013/09/19 | 499 | 499 | 496 | 498 | 22,600 |
2013/09/18 | 500 | 500 | 495 | 498 | 40,900 |
2013/09/17 | 498 | 500 | 497 | 500 | 46,600 |
2013/09/13 | 490 | 494 | 489 | 494 | 34,300 |
2013/09/12 | 487 | 490 | 487 | 488 | 28,000 |
2013/09/11 | 486 | 488 | 486 | 486 | 14,600 |
2013/09/10 | 485 | 487 | 483 | 484 | 25,300 |
2013/09/09 | 485 | 485 | 481 | 483 | 13,000 |
2013/09/06 | 481 | 482 | 480 | 480 | 15,100 |
2013/09/05 | 483 | 483 | 482 | 482 | 11,100 |
2013/09/04 | 484 | 484 | 482 | 483 | 7,100 |
2013/09/03 | 481 | 483 | 481 | 482 | 8,300 |
2013/09/02 | 480 | 482 | 479 | 481 | 7,900 |
2013/08/30 | 483 | 483 | 479 | 480 | 16,100 |
2013/08/29 | 481 | 483 | 480 | 480 | 4,400 |
2013/08/28 | 484 | 484 | 480 | 480 | 11,100 |
2013/08/27 | 486 | 487 | 483 | 484 | 18,500 |
2013/08/26 | 482 | 486 | 482 | 486 | 7,600 |
2013/08/23 | 484 | 487 | 480 | 482 | 14,500 |
2013/08/22 | 484 | 484 | 481 | 481 | 8,600 |
2013/08/21 | 485 | 487 | 481 | 483 | 11,600 |
2013/08/20 | 486 | 487 | 485 | 485 | 7,300 |
2013/08/19 | 486 | 488 | 485 | 486 | 13,200 |
2013/08/16 | 485 | 487 | 483 | 487 | 9,700 |
2013/08/15 | 487 | 488 | 485 | 486 | 17,500 |
2013/08/14 | 486 | 487 | 484 | 487 | 12,300 |
2013/08/13 | 481 | 486 | 481 | 486 | 10,000 |
2013/08/12 | 487 | 487 | 481 | 481 | 10,100 |
2013/08/09 | 484 | 487 | 483 | 487 | 18,000 |
2013/08/08 | 484 | 486 | 483 | 486 | 11,900 |
2013/08/07 | 484 | 484 | 483 | 484 | 17,900 |
2013/08/06 | 481 | 483 | 480 | 482 | 13,400 |
2013/08/05 | 477 | 485 | 477 | 483 | 25,100 |
2013/08/02 | 484 | 485 | 480 | 485 | 21,600 |
2013/08/01 | 478 | 483 | 477 | 479 | 17,600 |
2013/07/31 | 481 | 481 | 477 | 480 | 12,100 |
2013/07/30 | 478 | 481 | 476 | 481 | 14,400 |
2013/07/29 | 483 | 483 | 475 | 478 | 41,200 |
2013/07/26 | 487 | 488 | 482 | 483 | 32,900 |
2013/07/25 | 486 | 487 | 484 | 486 | 15,700 |
2013/07/24 | 485 | 486 | 482 | 484 | 30,900 |
2013/07/23 | 484 | 485 | 480 | 483 | 27,800 |
2013/07/22 | 482 | 484 | 482 | 482 | 24,000 |
2013/07/19 | 483 | 483 | 480 | 482 | 29,600 |
2013/07/18 | 481 | 483 | 480 | 481 | 22,500 |
2013/07/17 | 482 | 483 | 481 | 481 | 16,800 |
2013/07/16 | 481 | 484 | 481 | 481 | 18,800 |
2013/07/12 | 483 | 483 | 480 | 481 | 25,900 |
2013/07/11 | 481 | 484 | 481 | 483 | 20,200 |
2013/07/10 | 485 | 485 | 482 | 483 | 15,500 |
2013/07/09 | 485 | 487 | 481 | 483 | 26,900 |
2013/07/08 | 487 | 489 | 482 | 483 | 39,300 |
2013/07/05 | 483 | 486 | 483 | 485 | 15,900 |
2013/07/04 | 485 | 485 | 479 | 483 | 18,200 |
2013/07/03 | 485 | 489 | 480 | 482 | 36,700 |
2013/07/02 | 487 | 489 | 485 | 485 | 36,600 |
2013/07/01 | 480 | 485 | 479 | 484 | 22,800 |
2013/06/28 | 475 | 478 | 471 | 476 | 12,700 |
2013/06/27 | 473 | 477 | 465 | 470 | 14,600 |
2013/06/26 | 476 | 480 | 470 | 473 | 30,700 |
2013/06/25 | 476 | 480 | 475 | 475 | 10,800 |
2013/06/24 | 480 | 480 | 475 | 475 | 12,600 |
2013/06/21 | 470 | 477 | 465 | 471 | 23,500 |
2013/06/20 | 478 | 478 | 474 | 477 | 14,800 |
2013/06/19 | 480 | 486 | 478 | 478 | 18,900 |
2013/06/18 | 471 | 477 | 469 | 477 | 15,400 |
2013/06/17 | 459 | 470 | 459 | 469 | 18,400 |
2013/06/14 | 463 | 468 | 458 | 459 | 30,300 |
2013/06/13 | 465 | 466 | 458 | 458 | 23,300 |
2013/06/12 | 467 | 468 | 462 | 464 | 15,100 |
2013/06/11 | 472 | 473 | 470 | 470 | 12,200 |
2013/06/10 | 458 | 470 | 458 | 470 | 28,900 |
2013/06/07 | 450 | 450 | 425 | 450 | 90,600 |
2013/06/06 | 475 | 475 | 462 | 462 | 52,000 |
2013/06/05 | 481 | 489 | 480 | 480 | 19,800 |
2013/06/04 | 485 | 485 | 476 | 485 | 43,700 |
2013/06/03 | 494 | 494 | 488 | 489 | 18,400 |
2013/05/31 | 490 | 497 | 490 | 494 | 29,900 |
2013/05/30 | 497 | 497 | 490 | 490 | 25,500 |
2013/05/29 | 490 | 498 | 490 | 497 | 22,600 |
2013/05/28 | 491 | 491 | 485 | 490 | 43,000 |
2013/05/27 | 497 | 499 | 490 | 492 | 37,100 |
2013/05/24 | 495 | 506 | 492 | 500 | 51,900 |
2013/05/23 | 511 | 514 | 496 | 501 | 74,900 |
2013/05/22 | 515 | 516 | 508 | 510 | 39,700 |
2013/05/21 | 530 | 530 | 502 | 517 | 126,700 |
2013/05/20 | 510 | 522 | 508 | 517 | 103,100 |
2013/05/17 | 490 | 507 | 490 | 507 | 65,200 |
2013/05/16 | 503 | 504 | 492 | 495 | 70,300 |
2013/05/15 | 515 | 515 | 503 | 507 | 76,000 |
2013/05/14 | 516 | 518 | 515 | 516 | 35,400 |
2013/05/13 | 520 | 521 | 515 | 518 | 52,700 |
2013/05/10 | 519 | 523 | 519 | 520 | 56,700 |
2013/05/09 | 523 | 524 | 517 | 519 | 46,900 |
2013/05/08 | 523 | 524 | 520 | 522 | 52,600 |
2013/05/07 | 523 | 523 | 516 | 519 | 67,400 |
2013/05/02 | 516 | 520 | 515 | 520 | 39,300 |
2013/05/01 | 515 | 519 | 515 | 516 | 32,700 |
2013/04/30 | 513 | 514 | 511 | 514 | 43,100 |
2013/04/26 | 512 | 514 | 510 | 511 | 68,700 |
2013/04/25 | 512 | 512 | 503 | 509 | 45,300 |
2013/04/24 | 512 | 513 | 508 | 511 | 61,000 |
2013/04/23 | 502 | 505 | 496 | 504 | 43,700 |
2013/04/22 | 496 | 501 | 493 | 499 | 77,700 |
2013/04/19 | 494 | 495 | 492 | 493 | 17,900 |
2013/04/18 | 494 | 494 | 490 | 492 | 23,000 |
2013/04/17 | 492 | 494 | 490 | 494 | 29,600 |
2013/04/16 | 490 | 492 | 481 | 492 | 43,600 |
2013/04/15 | 494 | 495 | 490 | 494 | 33,600 |
2013/04/12 | 494 | 495 | 491 | 494 | 28,000 |
2013/04/11 | 498 | 498 | 495 | 495 | 32,700 |
2013/04/10 | 498 | 499 | 494 | 498 | 31,000 |
2013/04/09 | 499 | 499 | 495 | 498 | 38,400 |
2013/04/08 | 496 | 500 | 494 | 498 | 41,500 |
2013/04/05 | 492 | 497 | 491 | 496 | 74,500 |
2013/04/04 | 484 | 490 | 475 | 490 | 36,800 |
2013/04/03 | 466 | 479 | 466 | 477 | 39,400 |
2013/04/02 | 450 | 469 | 440 | 466 | 91,400 |
2013/04/01 | 487 | 488 | 462 | 462 | 96,000 |
2013/03/29 | 500 | 502 | 491 | 493 | 78,000 |
2013/03/28 | 515 | 515 | 504 | 505 | 63,500 |
2013/03/27 | 493 | 530 | 490 | 525 | 279,500 |
2013/03/26 | 540 | 541 | 533 | 533 | 204,200 |
2013/03/25 | 544 | 544 | 540 | 540 | 115,500 |
2013/03/22 | 544 | 544 | 543 | 544 | 86,700 |
2013/03/21 | 546 | 546 | 543 | 544 | 82,500 |
2013/03/19 | 545 | 548 | 545 | 545 | 66,200 |
2013/03/18 | 547 | 548 | 542 | 543 | 85,800 |
2013/03/15 | 545 | 549 | 544 | 549 | 55,200 |
2013/03/14 | 543 | 545 | 543 | 544 | 49,000 |
2013/03/13 | 549 | 549 | 543 | 543 | 69,700 |
2013/03/12 | 549 | 550 | 545 | 546 | 46,100 |
2013/03/11 | 549 | 550 | 545 | 548 | 77,200 |
2013/03/08 | 545 | 548 | 541 | 547 | 83,000 |
2013/03/07 | 547 | 547 | 544 | 544 | 62,100 |
2013/03/06 | 545 | 546 | 544 | 546 | 45,700 |
2013/03/05 | 544 | 546 | 543 | 545 | 38,800 |
2013/03/04 | 545 | 546 | 542 | 542 | 63,600 |
2013/03/01 | 543 | 545 | 541 | 545 | 47,500 |
2013/02/28 | 540 | 543 | 538 | 543 | 50,700 |
2013/02/27 | 539 | 540 | 536 | 538 | 33,300 |
2013/02/26 | 529 | 539 | 526 | 537 | 46,200 |
2013/02/25 | 524 | 539 | 524 | 539 | 68,500 |
2013/02/22 | 525 | 526 | 519 | 524 | 44,200 |
2013/02/21 | 525 | 525 | 518 | 521 | 40,700 |
2013/02/20 | 511 | 527 | 511 | 524 | 56,300 |
2013/02/19 | 503 | 510 | 503 | 509 | 33,500 |
2013/02/18 | 484 | 502 | 481 | 501 | 59,500 |
2013/02/15 | 494 | 497 | 478 | 487 | 77,500 |
2013/02/14 | 491 | 502 | 471 | 499 | 164,800 |
2013/02/13 | 535 | 538 | 508 | 510 | 98,000 |
2013/02/12 | 538 | 543 | 538 | 539 | 39,900 |
2013/02/08 | 550 | 550 | 536 | 538 | 80,300 |
2013/02/07 | 535 | 550 | 535 | 549 | 70,200 |
2013/02/06 | 535 | 543 | 533 | 535 | 76,300 |
2013/02/05 | 528 | 539 | 524 | 530 | 97,000 |
2013/02/04 | 510 | 525 | 510 | 525 | 100,200 |
2013/02/01 | 505 | 510 | 505 | 510 | 51,900 |
2013/01/31 | 504 | 505 | 502 | 505 | 50,200 |
2013/01/30 | 499 | 503 | 498 | 503 | 48,000 |
2013/01/29 | 498 | 500 | 497 | 499 | 33,100 |
2013/01/28 | 495 | 500 | 495 | 498 | 49,100 |
2013/01/25 | 494 | 495 | 492 | 495 | 47,800 |
2013/01/24 | 493 | 494 | 480 | 492 | 53,800 |
2013/01/23 | 493 | 495 | 491 | 494 | 37,600 |
2013/01/22 | 490 | 494 | 489 | 493 | 38,500 |
2013/01/21 | 483 | 490 | 482 | 489 | 46,600 |
2013/01/18 | 481 | 487 | 481 | 484 | 50,200 |
2013/01/17 | 491 | 493 | 478 | 488 | 56,900 |
2013/01/16 | 495 | 497 | 481 | 489 | 96,600 |
2013/01/15 | 471 | 487 | 471 | 487 | 88,600 |
2013/01/11 | 466 | 469 | 465 | 469 | 38,000 |
2013/01/10 | 453 | 463 | 453 | 463 | 54,400 |
2013/01/09 | 447 | 453 | 446 | 452 | 29,300 |
2013/01/08 | 450 | 454 | 446 | 447 | 52,100 |
2013/01/07 | 444 | 450 | 438 | 448 | 53,800 |
2013/01/04 | 425 | 440 | 424 | 437 | 82,200 |