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 |
---|---|---|---|---|---|
2017/12/29 | 459 | 459 | 457 | 459 | 29,700 |
2017/12/28 | 456 | 458 | 455 | 458 | 48,700 |
2017/12/27 | 452 | 455 | 452 | 455 | 34,400 |
2017/12/26 | 452 | 453 | 450 | 450 | 40,200 |
2017/12/25 | 454 | 454 | 451 | 452 | 37,900 |
2017/12/22 | 450 | 453 | 449 | 453 | 32,400 |
2017/12/21 | 453 | 454 | 449 | 449 | 69,500 |
2017/12/20 | 453 | 453 | 451 | 453 | 25,200 |
2017/12/19 | 450 | 452 | 449 | 452 | 29,000 |
2017/12/18 | 450 | 451 | 449 | 449 | 35,300 |
2017/12/15 | 449 | 451 | 449 | 450 | 30,100 |
2017/12/14 | 450 | 451 | 448 | 449 | 37,000 |
2017/12/13 | 451 | 454 | 449 | 450 | 82,200 |
2017/12/12 | 454 | 455 | 453 | 455 | 22,300 |
2017/12/11 | 455 | 456 | 454 | 454 | 19,600 |
2017/12/08 | 454 | 455 | 453 | 455 | 13,900 |
2017/12/07 | 454 | 455 | 453 | 453 | 24,000 |
2017/12/06 | 453 | 454 | 452 | 454 | 29,300 |
2017/12/05 | 450 | 452 | 450 | 452 | 26,500 |
2017/12/04 | 450 | 451 | 449 | 450 | 21,900 |
2017/12/01 | 450 | 451 | 449 | 450 | 19,000 |
2017/11/30 | 449 | 450 | 449 | 449 | 18,100 |
2017/11/29 | 448 | 449 | 447 | 449 | 20,500 |
2017/11/28 | 446 | 448 | 446 | 448 | 19,700 |
2017/11/27 | 446 | 447 | 445 | 445 | 34,300 |
2017/11/24 | 445 | 446 | 444 | 446 | 21,300 |
2017/11/22 | 446 | 446 | 444 | 445 | 12,500 |
2017/11/21 | 446 | 447 | 444 | 444 | 16,700 |
2017/11/20 | 445 | 446 | 444 | 446 | 16,300 |
2017/11/17 | 444 | 445 | 443 | 445 | 13,000 |
2017/11/16 | 444 | 445 | 443 | 443 | 23,900 |
2017/11/15 | 445 | 446 | 444 | 444 | 19,900 |
2017/11/14 | 446 | 447 | 445 | 445 | 15,600 |
2017/11/13 | 447 | 447 | 446 | 447 | 31,900 |
2017/11/10 | 444 | 446 | 443 | 446 | 33,100 |
2017/11/09 | 445 | 446 | 444 | 445 | 41,000 |
2017/11/08 | 444 | 445 | 443 | 445 | 27,500 |
2017/11/07 | 443 | 444 | 443 | 443 | 16,000 |
2017/11/06 | 444 | 444 | 443 | 443 | 21,800 |
2017/11/02 | 444 | 445 | 443 | 443 | 19,400 |
2017/11/01 | 443 | 444 | 443 | 444 | 17,500 |
2017/10/31 | 444 | 444 | 442 | 443 | 10,000 |
2017/10/30 | 441 | 444 | 441 | 444 | 32,500 |
2017/10/27 | 443 | 443 | 442 | 443 | 16,200 |
2017/10/26 | 441 | 442 | 441 | 441 | 10,000 |
2017/10/25 | 443 | 443 | 441 | 442 | 18,200 |
2017/10/24 | 442 | 443 | 441 | 443 | 13,100 |
2017/10/23 | 441 | 442 | 440 | 442 | 22,700 |
2017/10/20 | 442 | 442 | 440 | 441 | 17,600 |
2017/10/19 | 441 | 443 | 441 | 442 | 11,000 |
2017/10/18 | 441 | 443 | 441 | 443 | 10,900 |
2017/10/17 | 442 | 442 | 441 | 441 | 13,500 |
2017/10/16 | 440 | 443 | 440 | 443 | 24,100 |
2017/10/13 | 441 | 442 | 438 | 440 | 63,400 |
2017/10/12 | 442 | 445 | 440 | 441 | 40,000 |
2017/10/11 | 443 | 444 | 441 | 442 | 17,900 |
2017/10/10 | 442 | 443 | 442 | 442 | 17,800 |
2017/10/06 | 442 | 443 | 441 | 443 | 8,300 |
2017/10/05 | 440 | 443 | 440 | 443 | 13,600 |
2017/10/04 | 442 | 443 | 440 | 440 | 18,200 |
2017/10/03 | 443 | 445 | 442 | 443 | 12,900 |
2017/10/02 | 443 | 444 | 442 | 443 | 18,600 |
2017/09/29 | 441 | 442 | 440 | 442 | 16,500 |
2017/09/28 | 440 | 441 | 438 | 441 | 21,700 |
2017/09/27 | 438 | 439 | 437 | 438 | 26,100 |
2017/09/26 | 440 | 441 | 438 | 438 | 33,900 |
2017/09/25 | 437 | 440 | 437 | 440 | 19,000 |
2017/09/22 | 440 | 440 | 437 | 437 | 16,900 |
2017/09/21 | 439 | 440 | 438 | 440 | 15,500 |
2017/09/20 | 439 | 439 | 437 | 438 | 12,500 |
2017/09/19 | 439 | 439 | 438 | 438 | 12,400 |
2017/09/15 | 438 | 439 | 437 | 438 | 13,700 |
2017/09/14 | 437 | 438 | 436 | 438 | 15,600 |
2017/09/13 | 438 | 438 | 436 | 437 | 8,800 |
2017/09/12 | 438 | 438 | 436 | 436 | 7,700 |
2017/09/11 | 434 | 438 | 434 | 438 | 13,200 |
2017/09/08 | 434 | 436 | 434 | 434 | 8,000 |
2017/09/07 | 433 | 436 | 433 | 435 | 15,600 |
2017/09/06 | 434 | 435 | 433 | 433 | 22,300 |
2017/09/05 | 437 | 438 | 435 | 435 | 22,700 |
2017/09/04 | 439 | 440 | 436 | 438 | 33,100 |
2017/09/01 | 438 | 440 | 436 | 440 | 12,700 |
2017/08/31 | 439 | 440 | 437 | 439 | 12,200 |
2017/08/30 | 437 | 439 | 437 | 438 | 10,400 |
2017/08/29 | 436 | 439 | 436 | 437 | 11,800 |
2017/08/28 | 437 | 438 | 436 | 436 | 17,500 |
2017/08/25 | 437 | 439 | 436 | 436 | 16,900 |
2017/08/24 | 436 | 437 | 436 | 436 | 7,500 |
2017/08/23 | 438 | 439 | 436 | 436 | 8,000 |
2017/08/22 | 437 | 438 | 437 | 438 | 7,100 |
2017/08/21 | 438 | 440 | 436 | 438 | 9,400 |
2017/08/18 | 438 | 438 | 436 | 436 | 18,200 |
2017/08/17 | 437 | 439 | 437 | 439 | 8,100 |
2017/08/16 | 436 | 438 | 436 | 437 | 10,600 |
2017/08/15 | 436 | 438 | 435 | 437 | 12,800 |
2017/08/14 | 436 | 436 | 435 | 436 | 20,000 |
2017/08/10 | 438 | 438 | 436 | 438 | 11,500 |
2017/08/09 | 441 | 441 | 438 | 438 | 14,300 |
2017/08/08 | 436 | 441 | 436 | 440 | 12,000 |
2017/08/07 | 437 | 439 | 433 | 436 | 62,700 |
2017/08/04 | 443 | 443 | 441 | 442 | 27,000 |
2017/08/03 | 444 | 444 | 441 | 443 | 18,100 |
2017/08/02 | 443 | 444 | 442 | 444 | 9,500 |
2017/08/01 | 441 | 446 | 441 | 443 | 17,700 |
2017/07/31 | 445 | 446 | 436 | 445 | 59,600 |
2017/07/28 | 450 | 450 | 445 | 445 | 36,200 |
2017/07/27 | 450 | 454 | 450 | 450 | 26,000 |
2017/07/26 | 444 | 451 | 443 | 449 | 66,900 |
2017/07/25 | 442 | 443 | 441 | 443 | 16,600 |
2017/07/24 | 440 | 442 | 439 | 440 | 16,400 |
2017/07/21 | 440 | 440 | 438 | 439 | 31,700 |
2017/07/20 | 439 | 442 | 438 | 438 | 19,900 |
2017/07/19 | 437 | 439 | 437 | 438 | 10,500 |
2017/07/18 | 437 | 440 | 437 | 438 | 28,400 |
2017/07/14 | 438 | 439 | 437 | 437 | 16,000 |
2017/07/13 | 438 | 439 | 437 | 439 | 8,000 |
2017/07/12 | 437 | 439 | 437 | 438 | 13,300 |
2017/07/11 | 437 | 438 | 437 | 437 | 7,300 |
2017/07/10 | 437 | 438 | 436 | 437 | 10,600 |
2017/07/07 | 437 | 438 | 437 | 437 | 11,300 |
2017/07/06 | 436 | 437 | 436 | 437 | 6,800 |
2017/07/05 | 438 | 438 | 436 | 436 | 11,700 |
2017/07/04 | 437 | 438 | 436 | 438 | 11,500 |
2017/07/03 | 435 | 437 | 435 | 437 | 15,500 |
2017/06/30 | 438 | 438 | 436 | 436 | 21,800 |
2017/06/29 | 438 | 439 | 437 | 439 | 18,300 |
2017/06/28 | 438 | 439 | 437 | 437 | 12,100 |
2017/06/27 | 436 | 438 | 436 | 436 | 15,200 |
2017/06/26 | 437 | 437 | 436 | 436 | 25,900 |
2017/06/23 | 436 | 437 | 435 | 436 | 15,800 |
2017/06/22 | 436 | 437 | 434 | 437 | 14,100 |
2017/06/21 | 435 | 436 | 434 | 434 | 16,200 |
2017/06/20 | 435 | 436 | 433 | 435 | 26,300 |
2017/06/19 | 435 | 435 | 432 | 434 | 26,100 |
2017/06/16 | 435 | 435 | 432 | 432 | 23,900 |
2017/06/15 | 434 | 435 | 432 | 433 | 19,000 |
2017/06/14 | 433 | 433 | 432 | 432 | 8,600 |
2017/06/13 | 433 | 434 | 432 | 433 | 9,900 |
2017/06/12 | 431 | 435 | 431 | 434 | 17,100 |
2017/06/09 | 432 | 435 | 432 | 434 | 12,800 |
2017/06/08 | 433 | 434 | 432 | 434 | 15,700 |
2017/06/07 | 435 | 435 | 432 | 434 | 12,800 |
2017/06/06 | 435 | 436 | 434 | 435 | 10,600 |
2017/06/05 | 433 | 436 | 433 | 436 | 20,600 |
2017/06/02 | 434 | 436 | 433 | 435 | 22,400 |
2017/06/01 | 435 | 437 | 435 | 436 | 15,400 |
2017/05/31 | 435 | 436 | 433 | 436 | 11,800 |
2017/05/30 | 437 | 437 | 435 | 435 | 10,200 |
2017/05/29 | 435 | 437 | 434 | 437 | 22,700 |
2017/05/26 | 432 | 435 | 432 | 435 | 26,200 |
2017/05/25 | 433 | 434 | 432 | 432 | 14,500 |
2017/05/24 | 430 | 434 | 430 | 433 | 23,000 |
2017/05/23 | 431 | 432 | 430 | 430 | 21,000 |
2017/05/22 | 428 | 430 | 426 | 429 | 43,300 |
2017/05/19 | 421 | 422 | 420 | 422 | 36,200 |
2017/05/18 | 421 | 422 | 420 | 420 | 28,300 |
2017/05/17 | 424 | 425 | 422 | 424 | 43,000 |
2017/05/16 | 425 | 427 | 425 | 425 | 14,300 |
2017/05/15 | 425 | 426 | 423 | 424 | 18,700 |
2017/05/12 | 425 | 426 | 424 | 426 | 15,700 |
2017/05/11 | 426 | 427 | 425 | 426 | 16,800 |
2017/05/10 | 427 | 427 | 425 | 427 | 20,700 |
2017/05/09 | 424 | 427 | 424 | 426 | 26,700 |
2017/05/08 | 422 | 424 | 422 | 423 | 28,600 |
2017/05/02 | 420 | 422 | 420 | 421 | 18,900 |
2017/05/01 | 421 | 421 | 420 | 420 | 18,700 |
2017/04/28 | 422 | 423 | 420 | 422 | 22,500 |
2017/04/27 | 421 | 423 | 421 | 422 | 9,800 |
2017/04/26 | 421 | 422 | 420 | 421 | 15,700 |
2017/04/25 | 421 | 422 | 420 | 421 | 17,600 |
2017/04/24 | 420 | 422 | 420 | 421 | 16,700 |
2017/04/21 | 422 | 422 | 419 | 419 | 17,400 |
2017/04/20 | 417 | 421 | 417 | 420 | 18,800 |
2017/04/19 | 418 | 420 | 415 | 417 | 22,800 |
2017/04/18 | 414 | 417 | 414 | 417 | 17,400 |
2017/04/17 | 414 | 415 | 412 | 412 | 16,300 |
2017/04/14 | 415 | 417 | 413 | 414 | 18,100 |
2017/04/13 | 418 | 418 | 411 | 416 | 36,700 |
2017/04/12 | 420 | 421 | 415 | 416 | 43,700 |
2017/04/11 | 424 | 424 | 420 | 420 | 40,900 |
2017/04/10 | 428 | 431 | 424 | 425 | 43,200 |
2017/04/07 | 433 | 433 | 427 | 430 | 53,900 |
2017/04/06 | 434 | 435 | 433 | 433 | 47,900 |
2017/04/05 | 436 | 436 | 434 | 436 | 27,300 |
2017/04/04 | 434 | 436 | 433 | 435 | 42,400 |
2017/04/03 | 435 | 435 | 432 | 434 | 42,000 |
2017/03/31 | 435 | 435 | 432 | 434 | 35,700 |
2017/03/30 | 434 | 438 | 432 | 435 | 45,800 |
2017/03/29 | 427 | 440 | 427 | 431 | 207,600 |
2017/03/28 | 456 | 460 | 456 | 458 | 305,200 |
2017/03/27 | 461 | 462 | 460 | 460 | 118,400 |
2017/03/24 | 460 | 463 | 460 | 462 | 52,500 |
2017/03/23 | 461 | 462 | 460 | 460 | 44,300 |
2017/03/22 | 461 | 462 | 460 | 462 | 46,200 |
2017/03/21 | 463 | 463 | 460 | 462 | 63,100 |
2017/03/17 | 462 | 463 | 460 | 463 | 39,400 |
2017/03/16 | 461 | 462 | 458 | 462 | 58,900 |
2017/03/15 | 455 | 461 | 454 | 461 | 92,000 |
2017/03/14 | 456 | 457 | 455 | 455 | 63,400 |
2017/03/13 | 455 | 456 | 455 | 456 | 36,500 |
2017/03/10 | 454 | 455 | 453 | 455 | 25,600 |
2017/03/09 | 455 | 455 | 453 | 454 | 22,000 |
2017/03/08 | 455 | 455 | 453 | 455 | 28,500 |
2017/03/07 | 455 | 456 | 454 | 455 | 28,700 |
2017/03/06 | 455 | 455 | 453 | 455 | 35,800 |
2017/03/03 | 453 | 454 | 452 | 454 | 31,400 |
2017/03/02 | 454 | 454 | 451 | 452 | 30,500 |
2017/03/01 | 453 | 454 | 451 | 453 | 39,400 |
2017/02/28 | 454 | 454 | 452 | 452 | 27,500 |
2017/02/27 | 455 | 456 | 452 | 453 | 48,700 |
2017/02/24 | 454 | 455 | 453 | 455 | 27,300 |
2017/02/23 | 450 | 454 | 450 | 452 | 26,800 |
2017/02/22 | 448 | 450 | 446 | 450 | 31,200 |
2017/02/21 | 445 | 448 | 444 | 446 | 27,500 |
2017/02/20 | 444 | 445 | 441 | 444 | 24,100 |
2017/02/17 | 442 | 444 | 441 | 443 | 19,900 |
2017/02/16 | 445 | 446 | 439 | 444 | 38,600 |
2017/02/15 | 447 | 448 | 440 | 444 | 66,600 |
2017/02/14 | 444 | 446 | 443 | 444 | 27,300 |
2017/02/13 | 446 | 447 | 439 | 444 | 98,000 |
2017/02/10 | 450 | 452 | 449 | 450 | 37,500 |
2017/02/09 | 454 | 454 | 449 | 450 | 29,600 |
2017/02/08 | 456 | 456 | 450 | 452 | 58,500 |
2017/02/07 | 456 | 456 | 453 | 455 | 25,100 |
2017/02/06 | 454 | 455 | 454 | 455 | 19,600 |
2017/02/03 | 452 | 454 | 452 | 454 | 16,500 |
2017/02/02 | 453 | 454 | 452 | 453 | 18,000 |
2017/02/01 | 453 | 454 | 450 | 451 | 18,100 |
2017/01/31 | 449 | 455 | 446 | 453 | 27,500 |
2017/01/30 | 455 | 455 | 445 | 450 | 56,400 |
2017/01/27 | 449 | 454 | 449 | 453 | 41,600 |
2017/01/26 | 448 | 450 | 447 | 448 | 28,900 |
2017/01/25 | 448 | 449 | 446 | 448 | 18,600 |
2017/01/24 | 449 | 449 | 447 | 447 | 16,100 |
2017/01/23 | 447 | 449 | 445 | 449 | 24,800 |
2017/01/20 | 445 | 445 | 442 | 445 | 22,300 |
2017/01/19 | 435 | 440 | 435 | 440 | 19,000 |
2017/01/18 | 440 | 440 | 430 | 435 | 70,100 |
2017/01/17 | 447 | 448 | 441 | 441 | 52,200 |
2017/01/16 | 449 | 450 | 447 | 447 | 42,900 |
2017/01/13 | 448 | 449 | 447 | 448 | 29,600 |
2017/01/12 | 450 | 450 | 447 | 448 | 54,200 |
2017/01/11 | 447 | 450 | 447 | 450 | 29,100 |
2017/01/10 | 448 | 450 | 447 | 447 | 54,800 |
2017/01/06 | 446 | 448 | 445 | 447 | 33,900 |
2017/01/05 | 443 | 446 | 442 | 446 | 48,900 |
2017/01/04 | 436 | 443 | 436 | 440 | 66,700 |