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 |
---|---|---|---|---|---|
2016/12/30 | 432 | 436 | 432 | 436 | 36,000 |
2016/12/29 | 429 | 432 | 428 | 432 | 53,900 |
2016/12/28 | 426 | 428 | 426 | 428 | 44,100 |
2016/12/27 | 426 | 426 | 424 | 426 | 60,300 |
2016/12/26 | 425 | 426 | 425 | 426 | 53,800 |
2016/12/22 | 426 | 427 | 425 | 425 | 34,600 |
2016/12/21 | 426 | 427 | 426 | 426 | 28,300 |
2016/12/20 | 426 | 427 | 425 | 427 | 52,300 |
2016/12/19 | 425 | 427 | 425 | 427 | 54,500 |
2016/12/16 | 426 | 427 | 424 | 427 | 50,100 |
2016/12/15 | 425 | 427 | 424 | 425 | 48,700 |
2016/12/14 | 425 | 427 | 424 | 425 | 55,200 |
2016/12/13 | 424 | 425 | 423 | 424 | 33,300 |
2016/12/12 | 423 | 424 | 422 | 424 | 35,200 |
2016/12/09 | 421 | 424 | 421 | 423 | 44,100 |
2016/12/08 | 423 | 424 | 421 | 422 | 40,200 |
2016/12/07 | 423 | 424 | 422 | 423 | 23,400 |
2016/12/06 | 422 | 424 | 422 | 423 | 26,300 |
2016/12/05 | 424 | 424 | 421 | 422 | 41,500 |
2016/12/02 | 425 | 427 | 424 | 424 | 32,100 |
2016/12/01 | 426 | 429 | 425 | 426 | 62,700 |
2016/11/30 | 423 | 425 | 422 | 425 | 38,800 |
2016/11/29 | 420 | 424 | 419 | 423 | 37,600 |
2016/11/28 | 418 | 421 | 418 | 421 | 35,200 |
2016/11/25 | 419 | 419 | 417 | 418 | 29,900 |
2016/11/24 | 418 | 419 | 417 | 418 | 32,200 |
2016/11/22 | 416 | 418 | 416 | 418 | 36,400 |
2016/11/21 | 416 | 417 | 415 | 417 | 35,600 |
2016/11/18 | 413 | 415 | 413 | 415 | 25,200 |
2016/11/17 | 413 | 415 | 413 | 414 | 32,100 |
2016/11/16 | 414 | 415 | 413 | 415 | 27,100 |
2016/11/15 | 413 | 414 | 412 | 413 | 24,000 |
2016/11/14 | 417 | 417 | 412 | 412 | 39,000 |
2016/11/11 | 414 | 415 | 412 | 412 | 21,100 |
2016/11/10 | 415 | 418 | 412 | 414 | 36,200 |
2016/11/09 | 416 | 417 | 406 | 411 | 78,800 |
2016/11/08 | 417 | 417 | 415 | 415 | 24,400 |
2016/11/07 | 417 | 419 | 416 | 417 | 29,200 |
2016/11/04 | 417 | 420 | 415 | 418 | 52,200 |
2016/11/02 | 422 | 424 | 415 | 420 | 112,100 |
2016/11/01 | 424 | 424 | 422 | 422 | 18,400 |
2016/10/31 | 424 | 425 | 422 | 423 | 17,900 |
2016/10/28 | 424 | 424 | 422 | 424 | 14,700 |
2016/10/27 | 423 | 424 | 422 | 424 | 9,500 |
2016/10/26 | 422 | 425 | 421 | 423 | 17,000 |
2016/10/25 | 426 | 426 | 420 | 421 | 35,900 |
2016/10/24 | 424 | 426 | 423 | 424 | 23,300 |
2016/10/21 | 424 | 426 | 420 | 424 | 28,700 |
2016/10/20 | 422 | 425 | 421 | 425 | 42,700 |
2016/10/19 | 417 | 424 | 417 | 421 | 105,100 |
2016/10/18 | 416 | 417 | 415 | 417 | 26,200 |
2016/10/17 | 416 | 418 | 416 | 416 | 22,500 |
2016/10/14 | 416 | 418 | 415 | 416 | 23,300 |
2016/10/13 | 418 | 419 | 415 | 417 | 46,700 |
2016/10/12 | 416 | 417 | 415 | 416 | 20,000 |
2016/10/11 | 418 | 419 | 416 | 416 | 21,200 |
2016/10/07 | 417 | 419 | 416 | 417 | 27,200 |
2016/10/06 | 416 | 419 | 416 | 416 | 21,900 |
2016/10/05 | 416 | 419 | 416 | 416 | 26,500 |
2016/10/04 | 417 | 420 | 416 | 416 | 58,100 |
2016/10/03 | 416 | 417 | 415 | 416 | 30,800 |
2016/09/30 | 415 | 417 | 415 | 416 | 29,800 |
2016/09/29 | 415 | 416 | 414 | 415 | 31,700 |
2016/09/28 | 416 | 417 | 415 | 415 | 27,200 |
2016/09/27 | 417 | 418 | 415 | 417 | 32,600 |
2016/09/26 | 418 | 419 | 416 | 418 | 30,100 |
2016/09/23 | 417 | 418 | 415 | 418 | 30,100 |
2016/09/21 | 417 | 418 | 416 | 417 | 37,200 |
2016/09/20 | 415 | 418 | 415 | 418 | 26,600 |
2016/09/16 | 415 | 418 | 415 | 417 | 29,000 |
2016/09/15 | 416 | 417 | 415 | 415 | 34,400 |
2016/09/14 | 420 | 420 | 417 | 417 | 20,600 |
2016/09/13 | 420 | 421 | 418 | 420 | 30,200 |
2016/09/12 | 416 | 425 | 415 | 420 | 46,500 |
2016/09/09 | 420 | 420 | 417 | 418 | 46,800 |
2016/09/08 | 417 | 421 | 415 | 419 | 60,400 |
2016/09/07 | 418 | 419 | 416 | 417 | 40,500 |
2016/09/06 | 417 | 423 | 416 | 419 | 71,800 |
2016/09/05 | 425 | 425 | 416 | 416 | 138,800 |
2016/09/02 | 423 | 425 | 418 | 421 | 100,100 |
2016/09/01 | 423 | 427 | 417 | 421 | 143,800 |
2016/08/31 | 408 | 430 | 406 | 421 | 514,800 |
2016/08/30 | 460 | 460 | 401 | 416 | 998,600 |
2016/08/29 | 472 | 472 | 470 | 472 | 7,300 |
2016/08/26 | 471 | 472 | 469 | 471 | 8,400 |
2016/08/25 | 470 | 471 | 468 | 470 | 10,200 |
2016/08/24 | 468 | 470 | 468 | 470 | 9,600 |
2016/08/23 | 472 | 472 | 467 | 470 | 19,400 |
2016/08/22 | 471 | 472 | 469 | 470 | 18,500 |
2016/08/19 | 472 | 473 | 469 | 472 | 27,900 |
2016/08/18 | 472 | 473 | 471 | 473 | 16,500 |
2016/08/17 | 472 | 474 | 471 | 473 | 9,100 |
2016/08/16 | 472 | 474 | 471 | 472 | 14,100 |
2016/08/15 | 473 | 474 | 472 | 473 | 9,400 |
2016/08/12 | 473 | 474 | 472 | 472 | 7,800 |
2016/08/10 | 473 | 474 | 471 | 471 | 15,000 |
2016/08/09 | 471 | 474 | 471 | 473 | 14,400 |
2016/08/08 | 471 | 474 | 470 | 472 | 19,100 |
2016/08/05 | 475 | 475 | 471 | 471 | 14,400 |
2016/08/04 | 472 | 475 | 472 | 473 | 8,000 |
2016/08/03 | 472 | 475 | 472 | 475 | 8,400 |
2016/08/02 | 473 | 475 | 472 | 473 | 5,200 |
2016/08/01 | 475 | 476 | 473 | 473 | 11,700 |
2016/07/29 | 471 | 476 | 471 | 476 | 13,600 |
2016/07/28 | 475 | 475 | 471 | 471 | 13,300 |
2016/07/27 | 474 | 475 | 473 | 475 | 10,000 |
2016/07/26 | 472 | 473 | 471 | 473 | 15,200 |
2016/07/25 | 472 | 474 | 472 | 472 | 12,100 |
2016/07/22 | 473 | 474 | 471 | 472 | 12,200 |
2016/07/21 | 473 | 476 | 472 | 473 | 11,400 |
2016/07/20 | 474 | 475 | 472 | 473 | 10,500 |
2016/07/19 | 473 | 475 | 472 | 474 | 13,700 |
2016/07/15 | 476 | 477 | 473 | 473 | 13,800 |
2016/07/14 | 475 | 476 | 474 | 476 | 12,300 |
2016/07/13 | 475 | 476 | 475 | 475 | 8,300 |
2016/07/12 | 476 | 476 | 473 | 474 | 17,900 |
2016/07/11 | 471 | 474 | 471 | 474 | 10,600 |
2016/07/08 | 472 | 474 | 469 | 471 | 12,600 |
2016/07/07 | 470 | 475 | 469 | 472 | 22,600 |
2016/07/06 | 477 | 477 | 473 | 475 | 16,700 |
2016/07/05 | 478 | 479 | 475 | 477 | 13,900 |
2016/07/04 | 477 | 479 | 476 | 477 | 15,400 |
2016/07/01 | 475 | 476 | 472 | 476 | 27,900 |
2016/06/30 | 472 | 474 | 470 | 472 | 14,500 |
2016/06/29 | 469 | 472 | 468 | 471 | 23,000 |
2016/06/28 | 467 | 469 | 463 | 469 | 21,000 |
2016/06/27 | 457 | 469 | 457 | 467 | 31,300 |
2016/06/24 | 469 | 473 | 450 | 457 | 74,400 |
2016/06/23 | 466 | 468 | 465 | 467 | 22,100 |
2016/06/22 | 472 | 473 | 465 | 465 | 78,700 |
2016/06/21 | 476 | 478 | 471 | 472 | 29,900 |
2016/06/20 | 472 | 480 | 472 | 476 | 20,200 |
2016/06/17 | 480 | 482 | 472 | 472 | 50,800 |
2016/06/16 | 481 | 482 | 479 | 479 | 30,700 |
2016/06/15 | 481 | 483 | 480 | 482 | 23,800 |
2016/06/14 | 481 | 482 | 480 | 481 | 30,000 |
2016/06/13 | 487 | 487 | 482 | 482 | 31,400 |
2016/06/10 | 485 | 487 | 484 | 487 | 10,100 |
2016/06/09 | 485 | 485 | 482 | 484 | 26,200 |
2016/06/08 | 484 | 485 | 483 | 485 | 11,900 |
2016/06/07 | 485 | 486 | 484 | 484 | 23,800 |
2016/06/06 | 486 | 487 | 485 | 485 | 41,000 |
2016/06/03 | 488 | 488 | 487 | 488 | 16,100 |
2016/06/02 | 489 | 489 | 487 | 488 | 21,200 |
2016/06/01 | 490 | 490 | 488 | 489 | 21,300 |
2016/05/31 | 489 | 490 | 488 | 490 | 17,800 |
2016/05/30 | 486 | 487 | 486 | 487 | 26,100 |
2016/05/27 | 487 | 488 | 486 | 487 | 26,000 |
2016/05/26 | 490 | 491 | 487 | 487 | 32,500 |
2016/05/25 | 492 | 492 | 489 | 490 | 33,700 |
2016/05/24 | 492 | 493 | 491 | 492 | 13,300 |
2016/05/23 | 491 | 493 | 491 | 493 | 28,400 |
2016/05/20 | 492 | 494 | 486 | 493 | 86,500 |
2016/05/19 | 496 | 499 | 496 | 499 | 15,900 |
2016/05/18 | 497 | 499 | 496 | 496 | 13,300 |
2016/05/17 | 497 | 499 | 497 | 497 | 13,800 |
2016/05/16 | 500 | 500 | 497 | 497 | 26,500 |
2016/05/13 | 499 | 500 | 499 | 499 | 8,600 |
2016/05/12 | 499 | 500 | 499 | 499 | 13,500 |
2016/05/11 | 500 | 501 | 500 | 500 | 7,900 |
2016/05/10 | 501 | 501 | 499 | 499 | 18,100 |
2016/05/09 | 501 | 502 | 500 | 501 | 11,300 |
2016/05/06 | 502 | 503 | 500 | 501 | 15,400 |
2016/05/02 | 500 | 502 | 499 | 502 | 26,100 |
2016/04/28 | 505 | 505 | 501 | 501 | 18,600 |
2016/04/27 | 504 | 505 | 501 | 504 | 8,900 |
2016/04/26 | 502 | 504 | 501 | 504 | 7,500 |
2016/04/25 | 502 | 504 | 501 | 501 | 12,500 |
2016/04/22 | 504 | 504 | 501 | 501 | 16,100 |
2016/04/21 | 504 | 504 | 502 | 502 | 12,900 |
2016/04/20 | 502 | 506 | 501 | 505 | 24,600 |
2016/04/19 | 500 | 502 | 500 | 502 | 10,900 |
2016/04/18 | 500 | 502 | 499 | 500 | 15,000 |
2016/04/15 | 500 | 502 | 499 | 502 | 14,100 |
2016/04/14 | 500 | 503 | 499 | 499 | 22,300 |
2016/04/13 | 504 | 504 | 500 | 500 | 15,800 |
2016/04/12 | 503 | 503 | 500 | 502 | 16,800 |
2016/04/11 | 502 | 503 | 500 | 502 | 20,300 |
2016/04/08 | 496 | 502 | 495 | 502 | 40,400 |
2016/04/07 | 500 | 501 | 496 | 496 | 17,700 |
2016/04/06 | 495 | 503 | 495 | 502 | 33,500 |
2016/04/05 | 501 | 501 | 496 | 496 | 43,700 |
2016/04/04 | 501 | 503 | 500 | 502 | 33,400 |
2016/04/01 | 503 | 504 | 500 | 501 | 53,600 |
2016/03/31 | 505 | 507 | 501 | 505 | 37,600 |
2016/03/30 | 502 | 507 | 502 | 505 | 45,700 |
2016/03/29 | 497 | 508 | 496 | 501 | 262,300 |
2016/03/28 | 528 | 528 | 525 | 528 | 534,900 |
2016/03/25 | 527 | 528 | 526 | 528 | 109,800 |
2016/03/24 | 527 | 528 | 526 | 527 | 79,600 |
2016/03/23 | 526 | 527 | 525 | 526 | 50,700 |
2016/03/22 | 526 | 528 | 525 | 526 | 59,900 |
2016/03/18 | 528 | 528 | 525 | 526 | 40,400 |
2016/03/17 | 527 | 528 | 526 | 527 | 35,600 |
2016/03/16 | 526 | 528 | 526 | 526 | 21,100 |
2016/03/15 | 527 | 528 | 526 | 526 | 28,300 |
2016/03/14 | 528 | 529 | 527 | 527 | 31,300 |
2016/03/11 | 528 | 529 | 525 | 527 | 47,100 |
2016/03/10 | 527 | 531 | 526 | 529 | 18,600 |
2016/03/09 | 527 | 529 | 526 | 526 | 15,000 |
2016/03/08 | 532 | 532 | 527 | 527 | 47,500 |
2016/03/07 | 529 | 531 | 529 | 531 | 29,800 |
2016/03/04 | 527 | 530 | 527 | 529 | 31,000 |
2016/03/03 | 526 | 529 | 526 | 528 | 20,600 |
2016/03/02 | 526 | 529 | 525 | 526 | 27,700 |
2016/03/01 | 525 | 527 | 525 | 525 | 24,100 |
2016/02/29 | 529 | 530 | 526 | 526 | 31,300 |
2016/02/26 | 525 | 527 | 524 | 527 | 21,300 |
2016/02/25 | 519 | 524 | 519 | 524 | 20,200 |
2016/02/24 | 519 | 520 | 517 | 518 | 18,300 |
2016/02/23 | 523 | 525 | 520 | 520 | 20,100 |
2016/02/22 | 520 | 525 | 517 | 520 | 27,000 |
2016/02/19 | 520 | 520 | 515 | 515 | 21,000 |
2016/02/18 | 516 | 520 | 512 | 520 | 26,500 |
2016/02/17 | 517 | 518 | 509 | 511 | 34,600 |
2016/02/16 | 505 | 512 | 501 | 508 | 24,100 |
2016/02/15 | 503 | 512 | 499 | 499 | 95,900 |
2016/02/12 | 500 | 506 | 497 | 497 | 131,700 |
2016/02/10 | 523 | 524 | 510 | 513 | 64,700 |
2016/02/09 | 520 | 524 | 520 | 523 | 25,400 |
2016/02/08 | 516 | 527 | 516 | 527 | 20,300 |
2016/02/05 | 525 | 528 | 515 | 515 | 62,900 |
2016/02/04 | 527 | 528 | 526 | 528 | 14,400 |
2016/02/03 | 528 | 530 | 526 | 526 | 21,900 |
2016/02/02 | 532 | 534 | 528 | 528 | 20,000 |
2016/02/01 | 530 | 534 | 529 | 531 | 27,100 |
2016/01/29 | 526 | 530 | 525 | 529 | 20,700 |
2016/01/28 | 522 | 525 | 522 | 525 | 12,500 |
2016/01/27 | 520 | 523 | 520 | 522 | 16,700 |
2016/01/26 | 523 | 523 | 516 | 518 | 17,800 |
2016/01/25 | 516 | 523 | 515 | 523 | 19,300 |
2016/01/22 | 503 | 514 | 503 | 512 | 37,600 |
2016/01/21 | 515 | 518 | 500 | 500 | 64,200 |
2016/01/20 | 519 | 524 | 516 | 516 | 14,000 |
2016/01/19 | 519 | 520 | 517 | 520 | 11,900 |
2016/01/18 | 516 | 519 | 514 | 519 | 27,800 |
2016/01/15 | 522 | 525 | 521 | 521 | 16,500 |
2016/01/14 | 520 | 522 | 517 | 522 | 35,500 |
2016/01/13 | 520 | 523 | 520 | 523 | 28,500 |
2016/01/12 | 525 | 526 | 520 | 520 | 40,300 |
2016/01/08 | 524 | 528 | 523 | 526 | 29,800 |
2016/01/07 | 528 | 530 | 525 | 525 | 28,500 |
2016/01/06 | 530 | 532 | 525 | 530 | 35,200 |
2016/01/05 | 529 | 531 | 528 | 531 | 22,400 |
2016/01/04 | 533 | 534 | 532 | 532 | 23,200 |