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 |
---|---|---|---|---|---|
2015/12/30 | 534 | 535 | 530 | 532 | 26,100 |
2015/12/29 | 533 | 535 | 533 | 533 | 23,600 |
2015/12/28 | 529 | 533 | 528 | 533 | 23,300 |
2015/12/25 | 527 | 532 | 527 | 528 | 34,300 |
2015/12/24 | 528 | 531 | 525 | 525 | 66,100 |
2015/12/22 | 530 | 531 | 529 | 529 | 37,000 |
2015/12/21 | 530 | 532 | 529 | 530 | 31,600 |
2015/12/18 | 530 | 533 | 529 | 533 | 26,500 |
2015/12/17 | 533 | 533 | 530 | 532 | 34,700 |
2015/12/16 | 530 | 530 | 527 | 528 | 17,500 |
2015/12/15 | 530 | 532 | 527 | 528 | 27,900 |
2015/12/14 | 529 | 533 | 528 | 529 | 31,500 |
2015/12/11 | 534 | 535 | 530 | 533 | 28,100 |
2015/12/10 | 531 | 537 | 529 | 534 | 38,800 |
2015/12/09 | 531 | 536 | 529 | 534 | 39,000 |
2015/12/08 | 537 | 537 | 531 | 534 | 28,200 |
2015/12/07 | 534 | 537 | 533 | 536 | 38,700 |
2015/12/04 | 533 | 534 | 531 | 531 | 29,500 |
2015/12/03 | 533 | 534 | 530 | 534 | 36,400 |
2015/12/02 | 530 | 533 | 529 | 529 | 29,000 |
2015/12/01 | 527 | 530 | 526 | 529 | 35,700 |
2015/11/30 | 524 | 526 | 524 | 526 | 15,300 |
2015/11/27 | 525 | 525 | 521 | 524 | 16,300 |
2015/11/26 | 523 | 524 | 521 | 522 | 21,400 |
2015/11/25 | 521 | 526 | 521 | 521 | 26,600 |
2015/11/24 | 525 | 525 | 521 | 521 | 28,200 |
2015/11/20 | 522 | 524 | 519 | 523 | 23,500 |
2015/11/19 | 522 | 525 | 519 | 525 | 24,300 |
2015/11/18 | 520 | 525 | 519 | 521 | 25,600 |
2015/11/17 | 519 | 523 | 518 | 520 | 25,700 |
2015/11/16 | 517 | 519 | 516 | 516 | 18,300 |
2015/11/13 | 519 | 520 | 516 | 520 | 27,700 |
2015/11/12 | 515 | 520 | 514 | 518 | 33,900 |
2015/11/11 | 511 | 515 | 511 | 513 | 21,700 |
2015/11/10 | 507 | 512 | 506 | 511 | 20,100 |
2015/11/09 | 507 | 510 | 505 | 509 | 36,400 |
2015/11/06 | 505 | 506 | 503 | 505 | 13,900 |
2015/11/05 | 503 | 504 | 502 | 503 | 14,900 |
2015/11/04 | 505 | 507 | 503 | 503 | 21,800 |
2015/11/02 | 503 | 504 | 502 | 503 | 13,500 |
2015/10/30 | 503 | 504 | 501 | 503 | 15,700 |
2015/10/29 | 503 | 506 | 501 | 501 | 20,100 |
2015/10/28 | 506 | 506 | 503 | 503 | 9,500 |
2015/10/27 | 505 | 506 | 505 | 505 | 8,600 |
2015/10/26 | 506 | 507 | 505 | 505 | 14,000 |
2015/10/23 | 502 | 505 | 502 | 505 | 11,600 |
2015/10/22 | 503 | 504 | 501 | 501 | 13,500 |
2015/10/21 | 500 | 504 | 499 | 502 | 23,800 |
2015/10/20 | 504 | 505 | 500 | 501 | 24,100 |
2015/10/19 | 507 | 508 | 503 | 504 | 16,100 |
2015/10/16 | 503 | 506 | 502 | 505 | 10,500 |
2015/10/15 | 499 | 505 | 498 | 503 | 44,600 |
2015/10/14 | 507 | 508 | 502 | 504 | 21,500 |
2015/10/13 | 505 | 508 | 504 | 507 | 15,700 |
2015/10/09 | 502 | 505 | 500 | 503 | 18,600 |
2015/10/08 | 502 | 504 | 500 | 500 | 16,900 |
2015/10/07 | 499 | 502 | 499 | 501 | 17,000 |
2015/10/06 | 498 | 500 | 498 | 500 | 15,200 |
2015/10/05 | 497 | 500 | 497 | 497 | 10,300 |
2015/10/02 | 498 | 500 | 495 | 497 | 14,100 |
2015/10/01 | 499 | 500 | 494 | 497 | 17,700 |
2015/09/30 | 493 | 500 | 493 | 500 | 14,700 |
2015/09/29 | 496 | 497 | 492 | 493 | 23,000 |
2015/09/28 | 493 | 499 | 493 | 499 | 20,100 |
2015/09/25 | 491 | 494 | 491 | 493 | 29,600 |
2015/09/24 | 499 | 500 | 491 | 491 | 60,300 |
2015/09/18 | 500 | 501 | 498 | 500 | 12,800 |
2015/09/17 | 499 | 500 | 498 | 500 | 22,500 |
2015/09/16 | 501 | 502 | 499 | 499 | 14,700 |
2015/09/15 | 500 | 502 | 500 | 500 | 11,800 |
2015/09/14 | 503 | 504 | 499 | 500 | 27,100 |
2015/09/11 | 501 | 504 | 501 | 501 | 22,000 |
2015/09/10 | 503 | 504 | 500 | 502 | 34,000 |
2015/09/09 | 504 | 510 | 502 | 504 | 34,000 |
2015/09/08 | 500 | 510 | 500 | 500 | 20,800 |
2015/09/07 | 499 | 504 | 495 | 500 | 20,700 |
2015/09/04 | 506 | 506 | 500 | 500 | 41,600 |
2015/09/03 | 511 | 511 | 507 | 508 | 12,400 |
2015/09/02 | 510 | 512 | 505 | 510 | 22,500 |
2015/09/01 | 516 | 517 | 511 | 511 | 14,300 |
2015/08/31 | 518 | 520 | 515 | 517 | 21,500 |
2015/08/28 | 517 | 518 | 515 | 516 | 15,100 |
2015/08/27 | 514 | 518 | 511 | 513 | 28,000 |
2015/08/26 | 503 | 511 | 502 | 511 | 36,200 |
2015/08/25 | 495 | 510 | 480 | 502 | 118,400 |
2015/08/24 | 510 | 511 | 500 | 503 | 88,200 |
2015/08/21 | 518 | 518 | 515 | 516 | 52,800 |
2015/08/20 | 520 | 521 | 519 | 519 | 24,700 |
2015/08/19 | 521 | 522 | 520 | 520 | 15,700 |
2015/08/18 | 522 | 522 | 520 | 522 | 16,500 |
2015/08/17 | 522 | 522 | 520 | 522 | 11,100 |
2015/08/14 | 522 | 523 | 521 | 521 | 18,700 |
2015/08/13 | 522 | 523 | 521 | 522 | 17,800 |
2015/08/12 | 524 | 525 | 522 | 522 | 23,100 |
2015/08/11 | 523 | 525 | 522 | 524 | 22,400 |
2015/08/10 | 527 | 527 | 523 | 525 | 27,700 |
2015/08/07 | 527 | 527 | 523 | 525 | 23,800 |
2015/08/06 | 524 | 525 | 523 | 524 | 19,500 |
2015/08/05 | 525 | 527 | 521 | 524 | 57,000 |
2015/08/04 | 528 | 530 | 526 | 528 | 23,100 |
2015/08/03 | 528 | 529 | 526 | 526 | 10,000 |
2015/07/31 | 526 | 528 | 526 | 526 | 16,200 |
2015/07/30 | 529 | 529 | 526 | 529 | 9,000 |
2015/07/29 | 526 | 527 | 525 | 527 | 5,700 |
2015/07/28 | 527 | 529 | 525 | 526 | 16,000 |
2015/07/27 | 529 | 530 | 527 | 527 | 9,500 |
2015/07/24 | 528 | 529 | 527 | 527 | 10,600 |
2015/07/23 | 527 | 529 | 527 | 528 | 11,800 |
2015/07/22 | 528 | 529 | 527 | 527 | 8,300 |
2015/07/21 | 529 | 530 | 527 | 529 | 19,600 |
2015/07/17 | 530 | 530 | 527 | 529 | 16,300 |
2015/07/16 | 529 | 530 | 527 | 530 | 18,100 |
2015/07/15 | 526 | 529 | 526 | 529 | 14,800 |
2015/07/14 | 525 | 528 | 525 | 528 | 23,200 |
2015/07/13 | 521 | 524 | 521 | 524 | 15,600 |
2015/07/10 | 523 | 525 | 519 | 520 | 41,400 |
2015/07/09 | 520 | 523 | 514 | 523 | 82,800 |
2015/07/08 | 526 | 527 | 523 | 523 | 38,100 |
2015/07/07 | 527 | 529 | 525 | 525 | 17,700 |
2015/07/06 | 528 | 529 | 525 | 526 | 25,900 |
2015/07/03 | 527 | 530 | 527 | 528 | 13,100 |
2015/07/02 | 528 | 530 | 526 | 527 | 15,800 |
2015/07/01 | 525 | 532 | 522 | 528 | 51,700 |
2015/06/30 | 522 | 523 | 521 | 522 | 27,400 |
2015/06/29 | 524 | 525 | 521 | 522 | 44,100 |
2015/06/26 | 526 | 528 | 525 | 525 | 25,900 |
2015/06/25 | 527 | 528 | 526 | 526 | 33,300 |
2015/06/24 | 530 | 531 | 527 | 527 | 21,500 |
2015/06/23 | 529 | 531 | 527 | 530 | 26,100 |
2015/06/22 | 532 | 533 | 525 | 527 | 34,200 |
2015/06/19 | 530 | 532 | 529 | 532 | 15,900 |
2015/06/18 | 533 | 534 | 528 | 528 | 32,700 |
2015/06/17 | 531 | 534 | 531 | 533 | 41,500 |
2015/06/16 | 527 | 530 | 526 | 529 | 36,200 |
2015/06/15 | 522 | 525 | 521 | 524 | 24,500 |
2015/06/12 | 522 | 523 | 521 | 521 | 22,000 |
2015/06/11 | 521 | 522 | 520 | 521 | 25,000 |
2015/06/10 | 522 | 523 | 521 | 521 | 19,000 |
2015/06/09 | 523 | 524 | 521 | 521 | 26,600 |
2015/06/08 | 523 | 524 | 522 | 523 | 34,600 |
2015/06/05 | 524 | 525 | 523 | 523 | 26,600 |
2015/06/04 | 525 | 526 | 523 | 524 | 35,300 |
2015/06/03 | 524 | 526 | 524 | 525 | 14,800 |
2015/06/02 | 526 | 526 | 525 | 526 | 20,800 |
2015/06/01 | 525 | 526 | 524 | 526 | 18,900 |
2015/05/29 | 528 | 529 | 525 | 525 | 45,300 |
2015/05/28 | 529 | 529 | 527 | 527 | 25,700 |
2015/05/27 | 528 | 530 | 527 | 527 | 32,700 |
2015/05/26 | 528 | 530 | 528 | 528 | 14,600 |
2015/05/25 | 530 | 532 | 528 | 528 | 48,800 |
2015/05/22 | 529 | 530 | 528 | 529 | 24,500 |
2015/05/21 | 529 | 530 | 528 | 529 | 21,100 |
2015/05/20 | 529 | 531 | 529 | 529 | 25,100 |
2015/05/19 | 530 | 532 | 529 | 529 | 26,500 |
2015/05/18 | 530 | 532 | 529 | 532 | 36,200 |
2015/05/15 | 534 | 536 | 530 | 532 | 48,700 |
2015/05/14 | 538 | 538 | 536 | 536 | 7,800 |
2015/05/13 | 538 | 540 | 538 | 538 | 7,600 |
2015/05/12 | 540 | 540 | 536 | 540 | 15,100 |
2015/05/11 | 538 | 540 | 535 | 538 | 20,500 |
2015/05/08 | 535 | 537 | 535 | 537 | 12,800 |
2015/05/07 | 536 | 538 | 535 | 535 | 15,400 |
2015/05/01 | 537 | 538 | 535 | 536 | 23,400 |
2015/04/30 | 538 | 539 | 537 | 538 | 25,800 |
2015/04/28 | 541 | 542 | 539 | 539 | 12,800 |
2015/04/27 | 541 | 543 | 539 | 541 | 17,700 |
2015/04/24 | 539 | 541 | 538 | 541 | 20,200 |
2015/04/23 | 540 | 541 | 539 | 539 | 20,700 |
2015/04/22 | 540 | 542 | 540 | 541 | 25,200 |
2015/04/21 | 544 | 545 | 540 | 540 | 27,200 |
2015/04/20 | 547 | 547 | 541 | 541 | 48,000 |
2015/04/17 | 550 | 550 | 547 | 549 | 18,600 |
2015/04/16 | 551 | 551 | 548 | 548 | 21,900 |
2015/04/15 | 552 | 553 | 549 | 551 | 22,400 |
2015/04/14 | 549 | 552 | 548 | 552 | 30,800 |
2015/04/13 | 549 | 549 | 546 | 549 | 32,100 |
2015/04/10 | 550 | 551 | 546 | 548 | 26,400 |
2015/04/09 | 552 | 553 | 549 | 550 | 23,900 |
2015/04/08 | 553 | 554 | 548 | 553 | 48,100 |
2015/04/07 | 551 | 553 | 548 | 552 | 38,900 |
2015/04/06 | 550 | 550 | 546 | 548 | 29,600 |
2015/04/03 | 545 | 550 | 545 | 550 | 46,400 |
2015/04/02 | 542 | 546 | 541 | 546 | 48,100 |
2015/04/01 | 542 | 543 | 539 | 541 | 50,000 |
2015/03/31 | 538 | 542 | 537 | 541 | 62,600 |
2015/03/30 | 542 | 542 | 534 | 536 | 110,800 |
2015/03/27 | 555 | 556 | 542 | 542 | 361,600 |
2015/03/26 | 573 | 578 | 573 | 576 | 453,000 |
2015/03/25 | 575 | 575 | 573 | 574 | 147,100 |
2015/03/24 | 575 | 575 | 573 | 573 | 117,800 |
2015/03/23 | 572 | 575 | 572 | 575 | 87,900 |
2015/03/20 | 572 | 573 | 570 | 572 | 48,100 |
2015/03/19 | 572 | 573 | 570 | 573 | 46,900 |
2015/03/18 | 571 | 573 | 570 | 573 | 84,100 |
2015/03/17 | 572 | 575 | 571 | 573 | 58,900 |
2015/03/16 | 574 | 575 | 571 | 572 | 68,300 |
2015/03/13 | 575 | 577 | 574 | 574 | 48,600 |
2015/03/12 | 575 | 576 | 573 | 574 | 46,100 |
2015/03/11 | 573 | 574 | 571 | 574 | 30,200 |
2015/03/10 | 574 | 575 | 571 | 573 | 39,500 |
2015/03/09 | 573 | 574 | 571 | 574 | 50,100 |
2015/03/06 | 575 | 576 | 572 | 573 | 44,800 |
2015/03/05 | 576 | 577 | 574 | 575 | 56,500 |
2015/03/04 | 575 | 577 | 573 | 576 | 43,100 |
2015/03/03 | 576 | 578 | 572 | 573 | 59,200 |
2015/03/02 | 567 | 574 | 567 | 574 | 59,700 |
2015/02/27 | 569 | 569 | 565 | 566 | 70,800 |
2015/02/26 | 564 | 569 | 564 | 569 | 59,800 |
2015/02/25 | 560 | 563 | 557 | 562 | 70,500 |
2015/02/24 | 559 | 560 | 557 | 560 | 47,100 |
2015/02/23 | 555 | 558 | 554 | 558 | 50,000 |
2015/02/20 | 552 | 553 | 548 | 552 | 36,600 |
2015/02/19 | 550 | 552 | 548 | 552 | 50,600 |
2015/02/18 | 550 | 550 | 549 | 549 | 30,000 |
2015/02/17 | 548 | 550 | 546 | 550 | 19,900 |
2015/02/16 | 548 | 548 | 545 | 548 | 26,000 |
2015/02/13 | 546 | 547 | 545 | 547 | 14,200 |
2015/02/12 | 546 | 547 | 545 | 545 | 22,500 |
2015/02/10 | 543 | 546 | 543 | 545 | 18,800 |
2015/02/09 | 545 | 545 | 542 | 544 | 27,900 |
2015/02/06 | 542 | 543 | 541 | 542 | 14,900 |
2015/02/05 | 545 | 545 | 541 | 543 | 21,400 |
2015/02/04 | 547 | 547 | 542 | 543 | 16,800 |
2015/02/03 | 540 | 547 | 540 | 547 | 44,300 |
2015/02/02 | 540 | 545 | 539 | 541 | 31,600 |
2015/01/30 | 546 | 548 | 534 | 539 | 72,600 |
2015/01/29 | 550 | 551 | 545 | 545 | 33,800 |
2015/01/28 | 542 | 552 | 542 | 552 | 107,900 |
2015/01/27 | 541 | 543 | 540 | 542 | 20,500 |
2015/01/26 | 541 | 542 | 540 | 541 | 20,800 |
2015/01/23 | 541 | 542 | 539 | 540 | 21,200 |
2015/01/22 | 542 | 542 | 539 | 540 | 18,500 |
2015/01/21 | 541 | 543 | 540 | 540 | 25,700 |
2015/01/20 | 541 | 542 | 540 | 540 | 16,700 |
2015/01/19 | 538 | 541 | 538 | 540 | 19,700 |
2015/01/16 | 542 | 543 | 537 | 538 | 31,200 |
2015/01/15 | 540 | 544 | 540 | 543 | 22,500 |
2015/01/14 | 541 | 541 | 538 | 541 | 16,900 |
2015/01/13 | 540 | 542 | 539 | 539 | 22,000 |
2015/01/09 | 543 | 544 | 541 | 542 | 19,800 |
2015/01/08 | 541 | 543 | 541 | 543 | 22,700 |
2015/01/07 | 532 | 542 | 525 | 541 | 47,700 |
2015/01/06 | 540 | 541 | 531 | 536 | 52,100 |
2015/01/05 | 543 | 544 | 540 | 541 | 47,300 |