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 |
---|---|---|---|---|---|
2014/12/30 | 540 | 546 | 537 | 545 | 64,900 |
2014/12/29 | 534 | 543 | 532 | 540 | 78,900 |
2014/12/26 | 526 | 531 | 526 | 531 | 58,100 |
2014/12/25 | 524 | 524 | 520 | 523 | 57,700 |
2014/12/24 | 521 | 522 | 519 | 520 | 36,200 |
2014/12/22 | 518 | 520 | 517 | 519 | 37,200 |
2014/12/19 | 519 | 519 | 516 | 517 | 35,800 |
2014/12/18 | 520 | 520 | 517 | 519 | 13,800 |
2014/12/17 | 516 | 517 | 514 | 517 | 36,600 |
2014/12/16 | 519 | 520 | 516 | 517 | 27,400 |
2014/12/15 | 521 | 521 | 519 | 520 | 20,800 |
2014/12/12 | 521 | 521 | 519 | 521 | 15,500 |
2014/12/11 | 517 | 520 | 515 | 520 | 25,600 |
2014/12/10 | 518 | 518 | 516 | 518 | 24,500 |
2014/12/09 | 520 | 520 | 518 | 518 | 21,000 |
2014/12/08 | 521 | 522 | 519 | 521 | 31,400 |
2014/12/05 | 519 | 521 | 519 | 521 | 30,600 |
2014/12/04 | 520 | 521 | 519 | 519 | 21,700 |
2014/12/03 | 520 | 521 | 519 | 520 | 16,900 |
2014/12/02 | 521 | 521 | 517 | 520 | 32,100 |
2014/12/01 | 519 | 520 | 518 | 520 | 28,200 |
2014/11/28 | 516 | 519 | 515 | 518 | 26,800 |
2014/11/27 | 520 | 520 | 515 | 517 | 31,300 |
2014/11/26 | 517 | 520 | 517 | 519 | 35,000 |
2014/11/25 | 514 | 517 | 511 | 517 | 40,500 |
2014/11/21 | 512 | 515 | 510 | 514 | 31,600 |
2014/11/20 | 510 | 514 | 509 | 511 | 40,500 |
2014/11/19 | 509 | 510 | 508 | 510 | 18,800 |
2014/11/18 | 505 | 509 | 505 | 509 | 26,500 |
2014/11/17 | 507 | 507 | 505 | 505 | 21,500 |
2014/11/14 | 508 | 509 | 506 | 506 | 26,800 |
2014/11/13 | 507 | 508 | 505 | 508 | 18,900 |
2014/11/12 | 505 | 508 | 504 | 508 | 40,200 |
2014/11/11 | 504 | 505 | 503 | 505 | 21,600 |
2014/11/10 | 502 | 504 | 502 | 503 | 19,700 |
2014/11/07 | 502 | 505 | 500 | 502 | 31,700 |
2014/11/06 | 503 | 503 | 500 | 502 | 26,300 |
2014/11/05 | 500 | 501 | 498 | 501 | 26,800 |
2014/11/04 | 500 | 502 | 495 | 499 | 85,200 |
2014/10/31 | 498 | 499 | 494 | 498 | 64,100 |
2014/10/30 | 499 | 499 | 497 | 497 | 11,700 |
2014/10/29 | 497 | 498 | 496 | 497 | 24,000 |
2014/10/28 | 497 | 497 | 495 | 497 | 32,900 |
2014/10/27 | 497 | 499 | 495 | 495 | 33,600 |
2014/10/24 | 499 | 499 | 496 | 497 | 27,000 |
2014/10/23 | 499 | 500 | 498 | 499 | 10,200 |
2014/10/22 | 500 | 500 | 496 | 499 | 27,400 |
2014/10/21 | 498 | 499 | 498 | 499 | 8,000 |
2014/10/20 | 497 | 498 | 496 | 498 | 19,500 |
2014/10/17 | 497 | 497 | 494 | 494 | 30,500 |
2014/10/16 | 497 | 499 | 495 | 495 | 35,500 |
2014/10/15 | 497 | 499 | 497 | 499 | 16,300 |
2014/10/14 | 498 | 500 | 497 | 497 | 62,200 |
2014/10/10 | 498 | 500 | 498 | 500 | 33,500 |
2014/10/09 | 499 | 500 | 498 | 499 | 17,400 |
2014/10/08 | 500 | 500 | 498 | 499 | 47,300 |
2014/10/07 | 502 | 503 | 500 | 501 | 11,400 |
2014/10/06 | 501 | 503 | 499 | 502 | 27,400 |
2014/10/03 | 500 | 501 | 499 | 499 | 40,400 |
2014/10/02 | 500 | 502 | 500 | 500 | 31,100 |
2014/10/01 | 502 | 503 | 500 | 502 | 50,200 |
2014/09/30 | 504 | 505 | 502 | 503 | 19,400 |
2014/09/29 | 504 | 505 | 503 | 505 | 17,200 |
2014/09/26 | 502 | 504 | 501 | 504 | 29,900 |
2014/09/25 | 503 | 504 | 502 | 502 | 32,700 |
2014/09/24 | 503 | 503 | 502 | 502 | 22,400 |
2014/09/22 | 502 | 504 | 502 | 503 | 22,000 |
2014/09/19 | 503 | 504 | 501 | 504 | 31,000 |
2014/09/18 | 505 | 506 | 503 | 503 | 21,600 |
2014/09/17 | 506 | 507 | 505 | 505 | 17,300 |
2014/09/16 | 506 | 506 | 504 | 506 | 21,100 |
2014/09/12 | 505 | 505 | 504 | 505 | 14,000 |
2014/09/11 | 505 | 505 | 503 | 503 | 15,200 |
2014/09/10 | 502 | 505 | 501 | 503 | 21,700 |
2014/09/09 | 504 | 505 | 502 | 502 | 18,700 |
2014/09/08 | 501 | 504 | 500 | 504 | 35,100 |
2014/09/05 | 502 | 502 | 500 | 501 | 19,100 |
2014/09/04 | 500 | 502 | 500 | 501 | 20,000 |
2014/09/03 | 501 | 502 | 500 | 500 | 40,400 |
2014/09/02 | 502 | 503 | 501 | 501 | 19,300 |
2014/09/01 | 501 | 502 | 500 | 502 | 21,900 |
2014/08/29 | 501 | 502 | 500 | 501 | 16,600 |
2014/08/28 | 501 | 502 | 500 | 500 | 12,600 |
2014/08/27 | 502 | 502 | 500 | 501 | 18,900 |
2014/08/26 | 501 | 502 | 500 | 500 | 13,400 |
2014/08/25 | 501 | 503 | 500 | 500 | 18,600 |
2014/08/22 | 501 | 502 | 500 | 500 | 20,500 |
2014/08/21 | 502 | 502 | 500 | 500 | 16,300 |
2014/08/20 | 500 | 501 | 500 | 501 | 10,700 |
2014/08/19 | 502 | 502 | 500 | 500 | 16,300 |
2014/08/18 | 503 | 503 | 500 | 500 | 12,700 |
2014/08/15 | 500 | 501 | 499 | 501 | 12,800 |
2014/08/14 | 498 | 500 | 498 | 499 | 31,400 |
2014/08/13 | 499 | 500 | 498 | 498 | 16,200 |
2014/08/12 | 502 | 502 | 499 | 499 | 15,400 |
2014/08/11 | 500 | 502 | 498 | 499 | 27,500 |
2014/08/08 | 499 | 500 | 497 | 499 | 25,800 |
2014/08/07 | 501 | 501 | 497 | 499 | 36,800 |
2014/08/06 | 500 | 501 | 498 | 500 | 28,500 |
2014/08/05 | 500 | 504 | 499 | 499 | 27,300 |
2014/08/04 | 503 | 506 | 499 | 500 | 67,600 |
2014/08/01 | 508 | 509 | 505 | 509 | 45,400 |
2014/07/31 | 508 | 510 | 508 | 508 | 13,500 |
2014/07/30 | 510 | 511 | 508 | 508 | 16,600 |
2014/07/29 | 510 | 512 | 509 | 509 | 12,500 |
2014/07/28 | 512 | 512 | 509 | 509 | 18,400 |
2014/07/25 | 510 | 512 | 510 | 511 | 13,300 |
2014/07/24 | 512 | 513 | 509 | 510 | 22,700 |
2014/07/23 | 513 | 513 | 510 | 512 | 8,400 |
2014/07/22 | 510 | 513 | 510 | 511 | 20,500 |
2014/07/18 | 513 | 513 | 509 | 510 | 32,000 |
2014/07/17 | 515 | 516 | 513 | 513 | 8,900 |
2014/07/16 | 518 | 518 | 513 | 515 | 15,500 |
2014/07/15 | 518 | 519 | 513 | 513 | 32,000 |
2014/07/14 | 512 | 515 | 511 | 515 | 9,800 |
2014/07/11 | 511 | 512 | 510 | 512 | 7,000 |
2014/07/10 | 515 | 515 | 510 | 513 | 14,500 |
2014/07/09 | 515 | 515 | 513 | 513 | 12,600 |
2014/07/08 | 518 | 518 | 514 | 515 | 18,800 |
2014/07/07 | 516 | 518 | 514 | 517 | 25,400 |
2014/07/04 | 515 | 516 | 513 | 513 | 29,800 |
2014/07/03 | 511 | 512 | 510 | 512 | 18,900 |
2014/07/02 | 511 | 511 | 509 | 511 | 13,200 |
2014/07/01 | 510 | 511 | 508 | 509 | 17,100 |
2014/06/30 | 507 | 510 | 507 | 510 | 11,400 |
2014/06/27 | 509 | 511 | 505 | 506 | 34,600 |
2014/06/26 | 510 | 511 | 508 | 509 | 9,400 |
2014/06/25 | 506 | 509 | 506 | 507 | 11,500 |
2014/06/24 | 507 | 509 | 505 | 506 | 16,800 |
2014/06/23 | 509 | 510 | 508 | 508 | 11,400 |
2014/06/20 | 509 | 511 | 508 | 509 | 8,500 |
2014/06/19 | 510 | 511 | 507 | 508 | 13,700 |
2014/06/18 | 510 | 511 | 506 | 507 | 18,800 |
2014/06/17 | 510 | 512 | 508 | 510 | 24,700 |
2014/06/16 | 510 | 512 | 508 | 509 | 24,600 |
2014/06/13 | 505 | 510 | 505 | 507 | 10,000 |
2014/06/12 | 505 | 509 | 505 | 508 | 7,800 |
2014/06/11 | 510 | 511 | 505 | 507 | 16,900 |
2014/06/10 | 511 | 511 | 507 | 507 | 12,900 |
2014/06/09 | 510 | 511 | 505 | 511 | 27,000 |
2014/06/06 | 505 | 508 | 502 | 508 | 22,400 |
2014/06/05 | 503 | 504 | 500 | 503 | 22,500 |
2014/06/04 | 502 | 502 | 500 | 500 | 7,600 |
2014/06/03 | 500 | 502 | 499 | 500 | 31,900 |
2014/06/02 | 497 | 499 | 497 | 499 | 17,800 |
2014/05/30 | 497 | 498 | 496 | 497 | 7,100 |
2014/05/29 | 496 | 498 | 496 | 496 | 13,900 |
2014/05/28 | 498 | 498 | 496 | 497 | 10,700 |
2014/05/27 | 498 | 498 | 497 | 498 | 15,900 |
2014/05/26 | 495 | 498 | 495 | 497 | 13,000 |
2014/05/23 | 495 | 496 | 494 | 495 | 9,000 |
2014/05/22 | 494 | 495 | 492 | 495 | 15,900 |
2014/05/21 | 491 | 494 | 490 | 494 | 10,700 |
2014/05/20 | 492 | 492 | 490 | 492 | 10,400 |
2014/05/19 | 494 | 495 | 490 | 490 | 19,700 |
2014/05/16 | 493 | 495 | 492 | 494 | 8,200 |
2014/05/15 | 494 | 496 | 491 | 496 | 19,900 |
2014/05/14 | 492 | 495 | 491 | 494 | 10,500 |
2014/05/13 | 492 | 495 | 491 | 491 | 24,200 |
2014/05/12 | 496 | 498 | 492 | 493 | 10,000 |
2014/05/09 | 495 | 496 | 491 | 496 | 20,300 |
2014/05/08 | 495 | 497 | 491 | 491 | 27,100 |
2014/05/07 | 497 | 499 | 493 | 495 | 24,600 |
2014/05/02 | 496 | 497 | 493 | 497 | 15,800 |
2014/05/01 | 494 | 497 | 494 | 496 | 8,100 |
2014/04/30 | 497 | 497 | 494 | 496 | 10,900 |
2014/04/28 | 496 | 497 | 494 | 494 | 11,300 |
2014/04/25 | 498 | 498 | 495 | 496 | 8,600 |
2014/04/24 | 498 | 498 | 494 | 498 | 11,500 |
2014/04/23 | 496 | 498 | 496 | 497 | 8,200 |
2014/04/22 | 496 | 498 | 495 | 495 | 10,300 |
2014/04/21 | 495 | 499 | 495 | 497 | 8,000 |
2014/04/18 | 496 | 497 | 495 | 497 | 6,900 |
2014/04/17 | 496 | 498 | 494 | 495 | 12,400 |
2014/04/16 | 490 | 496 | 490 | 496 | 20,800 |
2014/04/15 | 493 | 495 | 490 | 490 | 15,900 |
2014/04/14 | 496 | 496 | 492 | 493 | 13,200 |
2014/04/11 | 490 | 496 | 488 | 496 | 38,200 |
2014/04/10 | 493 | 494 | 491 | 491 | 14,000 |
2014/04/09 | 496 | 496 | 491 | 491 | 28,300 |
2014/04/08 | 497 | 498 | 495 | 496 | 16,100 |
2014/04/07 | 500 | 501 | 498 | 498 | 11,400 |
2014/04/04 | 504 | 504 | 500 | 502 | 19,000 |
2014/04/03 | 496 | 502 | 496 | 501 | 44,900 |
2014/04/02 | 495 | 498 | 495 | 495 | 45,200 |
2014/04/01 | 495 | 499 | 495 | 496 | 29,300 |
2014/03/31 | 498 | 500 | 491 | 496 | 132,100 |
2014/03/28 | 493 | 499 | 491 | 491 | 61,500 |
2014/03/27 | 489 | 502 | 488 | 496 | 219,100 |
2014/03/26 | 514 | 522 | 511 | 522 | 191,700 |
2014/03/25 | 513 | 514 | 510 | 510 | 157,800 |
2014/03/24 | 514 | 515 | 512 | 514 | 124,400 |
2014/03/20 | 521 | 521 | 510 | 515 | 99,800 |
2014/03/19 | 525 | 526 | 523 | 523 | 61,200 |
2014/03/18 | 524 | 528 | 524 | 528 | 40,500 |
2014/03/17 | 528 | 529 | 525 | 526 | 50,100 |
2014/03/14 | 530 | 531 | 527 | 528 | 65,600 |
2014/03/13 | 530 | 532 | 530 | 531 | 36,000 |
2014/03/12 | 531 | 532 | 530 | 532 | 39,900 |
2014/03/11 | 532 | 532 | 530 | 532 | 36,500 |
2014/03/10 | 532 | 532 | 531 | 532 | 33,500 |
2014/03/07 | 532 | 533 | 531 | 531 | 35,700 |
2014/03/06 | 531 | 532 | 530 | 531 | 26,400 |
2014/03/05 | 532 | 533 | 530 | 530 | 22,700 |
2014/03/04 | 530 | 532 | 530 | 530 | 18,300 |
2014/03/03 | 532 | 532 | 528 | 531 | 36,000 |
2014/02/28 | 533 | 534 | 530 | 531 | 35,800 |
2014/02/27 | 534 | 535 | 533 | 533 | 19,900 |
2014/02/26 | 531 | 534 | 531 | 534 | 24,300 |
2014/02/25 | 530 | 533 | 530 | 531 | 22,700 |
2014/02/24 | 530 | 532 | 529 | 530 | 22,000 |
2014/02/21 | 529 | 532 | 528 | 532 | 12,800 |
2014/02/20 | 530 | 532 | 526 | 528 | 22,200 |
2014/02/19 | 532 | 532 | 529 | 530 | 8,500 |
2014/02/18 | 531 | 532 | 527 | 532 | 11,200 |
2014/02/17 | 530 | 532 | 526 | 530 | 20,600 |
2014/02/14 | 532 | 534 | 525 | 528 | 30,100 |
2014/02/13 | 535 | 535 | 531 | 532 | 14,200 |
2014/02/12 | 535 | 535 | 532 | 533 | 16,500 |
2014/02/10 | 534 | 535 | 531 | 533 | 24,600 |
2014/02/07 | 532 | 534 | 529 | 530 | 26,100 |
2014/02/06 | 518 | 528 | 517 | 528 | 35,300 |
2014/02/05 | 523 | 523 | 511 | 518 | 47,600 |
2014/02/04 | 515 | 515 | 500 | 506 | 148,100 |
2014/02/03 | 533 | 534 | 527 | 527 | 52,500 |
2014/01/31 | 538 | 543 | 533 | 536 | 28,400 |
2014/01/30 | 540 | 540 | 535 | 535 | 37,000 |
2014/01/29 | 540 | 545 | 539 | 543 | 32,700 |
2014/01/28 | 536 | 539 | 536 | 539 | 42,600 |
2014/01/27 | 533 | 535 | 525 | 535 | 57,200 |
2014/01/24 | 539 | 542 | 536 | 541 | 30,300 |
2014/01/23 | 550 | 550 | 539 | 539 | 56,100 |
2014/01/22 | 548 | 549 | 546 | 548 | 38,300 |
2014/01/21 | 544 | 546 | 543 | 546 | 44,600 |
2014/01/20 | 538 | 542 | 538 | 542 | 37,800 |
2014/01/17 | 538 | 538 | 535 | 538 | 24,800 |
2014/01/16 | 536 | 537 | 535 | 537 | 24,100 |
2014/01/15 | 532 | 536 | 532 | 535 | 37,400 |
2014/01/14 | 530 | 534 | 526 | 533 | 47,700 |
2014/01/10 | 533 | 535 | 530 | 534 | 38,500 |
2014/01/09 | 527 | 532 | 527 | 532 | 46,600 |
2014/01/08 | 526 | 528 | 525 | 527 | 20,600 |
2014/01/07 | 527 | 527 | 525 | 526 | 30,300 |
2014/01/06 | 525 | 527 | 521 | 526 | 60,500 |