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 |
---|---|---|---|---|---|
2018/12/28 | 297 | 303 | 297 | 301 | 90,200 |
2018/12/27 | 305 | 307 | 297 | 297 | 104,200 |
2018/12/26 | 282 | 301 | 282 | 293 | 89,400 |
2018/12/25 | 278 | 286 | 271 | 275 | 164,700 |
2018/12/21 | 309 | 309 | 296 | 298 | 114,800 |
2018/12/20 | 322 | 325 | 310 | 312 | 120,900 |
2018/12/19 | 341 | 341 | 324 | 326 | 107,300 |
2018/12/18 | 345 | 345 | 340 | 341 | 61,300 |
2018/12/17 | 348 | 348 | 343 | 345 | 75,200 |
2018/12/14 | 352 | 352 | 346 | 349 | 98,700 |
2018/12/13 | 347 | 352 | 346 | 347 | 69,200 |
2018/12/12 | 354 | 355 | 344 | 346 | 99,900 |
2018/12/11 | 357 | 359 | 354 | 354 | 30,700 |
2018/12/10 | 363 | 364 | 357 | 357 | 44,200 |
2018/12/07 | 365 | 365 | 363 | 363 | 22,000 |
2018/12/06 | 372 | 373 | 363 | 363 | 79,900 |
2018/12/05 | 371 | 373 | 370 | 372 | 18,900 |
2018/12/04 | 372 | 373 | 371 | 373 | 34,400 |
2018/12/03 | 373 | 374 | 372 | 372 | 29,400 |
2018/11/30 | 376 | 376 | 374 | 374 | 16,000 |
2018/11/29 | 377 | 377 | 375 | 375 | 19,600 |
2018/11/28 | 377 | 377 | 374 | 377 | 17,500 |
2018/11/27 | 371 | 377 | 371 | 377 | 26,200 |
2018/11/26 | 372 | 372 | 370 | 371 | 18,100 |
2018/11/22 | 370 | 373 | 369 | 371 | 14,700 |
2018/11/21 | 374 | 376 | 370 | 370 | 35,500 |
2018/11/20 | 376 | 377 | 374 | 375 | 19,600 |
2018/11/19 | 377 | 377 | 375 | 375 | 26,300 |
2018/11/16 | 373 | 377 | 373 | 377 | 29,700 |
2018/11/15 | 374 | 375 | 372 | 374 | 17,300 |
2018/11/14 | 378 | 378 | 374 | 374 | 16,600 |
2018/11/13 | 376 | 377 | 374 | 377 | 11,600 |
2018/11/12 | 372 | 378 | 372 | 377 | 28,000 |
2018/11/09 | 369 | 375 | 369 | 372 | 21,100 |
2018/11/08 | 373 | 374 | 369 | 369 | 24,900 |
2018/11/07 | 374 | 376 | 373 | 373 | 18,400 |
2018/11/06 | 370 | 373 | 368 | 373 | 33,600 |
2018/11/05 | 366 | 368 | 363 | 366 | 22,000 |
2018/11/02 | 362 | 366 | 356 | 366 | 58,000 |
2018/11/01 | 362 | 367 | 360 | 361 | 21,000 |
2018/10/31 | 364 | 370 | 363 | 363 | 34,000 |
2018/10/30 | 359 | 365 | 356 | 360 | 59,000 |
2018/10/29 | 362 | 364 | 355 | 358 | 58,700 |
2018/10/26 | 366 | 368 | 362 | 364 | 29,000 |
2018/10/25 | 367 | 367 | 364 | 365 | 49,200 |
2018/10/24 | 367 | 368 | 367 | 368 | 16,600 |
2018/10/23 | 368 | 370 | 368 | 368 | 14,200 |
2018/10/22 | 369 | 369 | 367 | 369 | 17,900 |
2018/10/19 | 370 | 373 | 368 | 368 | 36,200 |
2018/10/18 | 372 | 374 | 370 | 374 | 19,400 |
2018/10/17 | 368 | 370 | 366 | 369 | 41,500 |
2018/10/16 | 371 | 373 | 366 | 366 | 52,300 |
2018/10/15 | 375 | 376 | 372 | 372 | 17,000 |
2018/10/12 | 370 | 375 | 370 | 375 | 26,500 |
2018/10/11 | 371 | 374 | 371 | 372 | 31,700 |
2018/10/10 | 373 | 377 | 372 | 377 | 15,100 |
2018/10/09 | 373 | 373 | 370 | 372 | 41,400 |
2018/10/05 | 373 | 374 | 371 | 373 | 32,400 |
2018/10/04 | 371 | 375 | 371 | 373 | 16,700 |
2018/10/03 | 375 | 375 | 371 | 372 | 34,900 |
2018/10/02 | 376 | 377 | 373 | 376 | 42,400 |
2018/10/01 | 379 | 379 | 375 | 377 | 36,500 |
2018/09/28 | 378 | 381 | 377 | 379 | 25,500 |
2018/09/27 | 375 | 380 | 375 | 378 | 37,900 |
2018/09/26 | 376 | 376 | 374 | 376 | 41,100 |
2018/09/25 | 376 | 378 | 375 | 376 | 56,900 |
2018/09/21 | 375 | 377 | 374 | 376 | 55,100 |
2018/09/20 | 370 | 375 | 370 | 375 | 20,800 |
2018/09/19 | 373 | 373 | 370 | 370 | 56,700 |
2018/09/18 | 370 | 375 | 370 | 374 | 52,300 |
2018/09/14 | 370 | 374 | 368 | 374 | 38,400 |
2018/09/13 | 369 | 373 | 365 | 371 | 73,000 |
2018/09/12 | 373 | 373 | 370 | 370 | 34,300 |
2018/09/11 | 376 | 376 | 371 | 373 | 34,200 |
2018/09/10 | 374 | 376 | 372 | 374 | 34,900 |
2018/09/07 | 375 | 377 | 374 | 375 | 14,300 |
2018/09/06 | 375 | 377 | 375 | 375 | 34,900 |
2018/09/05 | 380 | 382 | 375 | 377 | 44,900 |
2018/09/04 | 380 | 380 | 378 | 380 | 26,100 |
2018/09/03 | 383 | 383 | 379 | 380 | 34,900 |
2018/08/31 | 385 | 385 | 381 | 384 | 29,600 |
2018/08/30 | 383 | 387 | 383 | 386 | 15,900 |
2018/08/29 | 383 | 384 | 381 | 382 | 27,000 |
2018/08/28 | 381 | 384 | 381 | 383 | 24,900 |
2018/08/27 | 386 | 387 | 380 | 383 | 45,800 |
2018/08/24 | 383 | 387 | 383 | 386 | 14,300 |
2018/08/23 | 378 | 384 | 377 | 383 | 18,700 |
2018/08/22 | 372 | 377 | 372 | 376 | 29,400 |
2018/08/21 | 385 | 385 | 372 | 373 | 97,100 |
2018/08/20 | 383 | 388 | 382 | 385 | 45,900 |
2018/08/17 | 390 | 391 | 384 | 385 | 68,400 |
2018/08/16 | 391 | 408 | 388 | 389 | 81,400 |
2018/08/15 | 398 | 399 | 390 | 391 | 66,500 |
2018/08/14 | 400 | 400 | 398 | 398 | 13,400 |
2018/08/13 | 399 | 401 | 397 | 400 | 35,700 |
2018/08/10 | 401 | 403 | 400 | 400 | 32,400 |
2018/08/09 | 402 | 406 | 401 | 403 | 22,800 |
2018/08/08 | 402 | 403 | 400 | 401 | 31,900 |
2018/08/07 | 401 | 403 | 400 | 403 | 63,300 |
2018/08/06 | 402 | 403 | 401 | 402 | 51,300 |
2018/08/03 | 405 | 411 | 403 | 409 | 42,700 |
2018/08/02 | 406 | 407 | 404 | 405 | 22,600 |
2018/08/01 | 409 | 409 | 404 | 404 | 53,700 |
2018/07/31 | 410 | 411 | 408 | 409 | 26,100 |
2018/07/30 | 414 | 417 | 412 | 412 | 43,600 |
2018/07/27 | 412 | 417 | 412 | 413 | 19,100 |
2018/07/26 | 418 | 418 | 415 | 415 | 27,600 |
2018/07/25 | 416 | 419 | 416 | 418 | 11,600 |
2018/07/24 | 411 | 418 | 411 | 416 | 23,800 |
2018/07/23 | 405 | 410 | 405 | 409 | 19,500 |
2018/07/20 | 405 | 407 | 403 | 405 | 35,000 |
2018/07/19 | 411 | 412 | 407 | 407 | 35,600 |
2018/07/18 | 417 | 417 | 409 | 411 | 47,500 |
2018/07/17 | 414 | 422 | 411 | 415 | 43,400 |
2018/07/13 | 419 | 422 | 412 | 414 | 34,000 |
2018/07/12 | 417 | 423 | 415 | 419 | 34,500 |
2018/07/11 | 409 | 415 | 409 | 412 | 23,800 |
2018/07/10 | 426 | 427 | 409 | 409 | 99,500 |
2018/07/09 | 435 | 437 | 426 | 426 | 65,500 |
2018/07/06 | 444 | 444 | 438 | 439 | 35,400 |
2018/07/05 | 441 | 449 | 441 | 447 | 50,100 |
2018/07/04 | 446 | 446 | 440 | 440 | 26,100 |
2018/07/03 | 436 | 451 | 436 | 445 | 92,100 |
2018/07/02 | 466 | 466 | 437 | 437 | 146,200 |
2018/06/29 | 458 | 480 | 454 | 470 | 428,400 |
2018/06/28 | 450 | 458 | 445 | 451 | 242,300 |
2018/06/27 | 442 | 448 | 442 | 443 | 89,700 |
2018/06/26 | 434 | 445 | 434 | 441 | 69,200 |
2018/06/25 | 442 | 446 | 432 | 432 | 101,300 |
2018/06/22 | 430 | 442 | 429 | 442 | 161,900 |
2018/06/21 | 430 | 434 | 429 | 433 | 54,400 |
2018/06/20 | 428 | 431 | 421 | 431 | 88,300 |
2018/06/19 | 426 | 431 | 426 | 429 | 80,800 |
2018/06/18 | 428 | 429 | 422 | 426 | 66,500 |
2018/06/15 | 427 | 430 | 425 | 428 | 74,600 |
2018/06/14 | 421 | 428 | 421 | 421 | 120,500 |
2018/06/13 | 421 | 423 | 420 | 421 | 55,500 |
2018/06/12 | 421 | 422 | 417 | 422 | 114,200 |
2018/06/11 | 422 | 422 | 415 | 422 | 161,000 |
2018/06/08 | 411 | 422 | 411 | 422 | 181,300 |
2018/06/07 | 410 | 410 | 404 | 409 | 72,500 |
2018/06/06 | 400 | 415 | 398 | 410 | 222,000 |
2018/06/05 | 380 | 399 | 380 | 397 | 201,300 |
2018/06/04 | 390 | 391 | 381 | 385 | 333,400 |
2018/06/01 | 399 | 403 | 398 | 400 | 590,800 |
2018/05/31 | 450 | 454 | 410 | 423 | 1,175,600 |
2018/05/30 | 457 | 463 | 457 | 461 | 31,200 |
2018/05/29 | 457 | 458 | 456 | 458 | 27,300 |
2018/05/28 | 457 | 460 | 457 | 457 | 24,300 |
2018/05/25 | 456 | 458 | 455 | 457 | 28,300 |
2018/05/24 | 459 | 459 | 456 | 456 | 24,100 |
2018/05/23 | 456 | 464 | 456 | 458 | 43,300 |
2018/05/22 | 457 | 459 | 456 | 458 | 21,300 |
2018/05/21 | 465 | 465 | 453 | 455 | 113,700 |
2018/05/18 | 465 | 468 | 463 | 463 | 103,800 |
2018/05/17 | 450 | 472 | 446 | 471 | 388,800 |
2018/05/16 | 484 | 491 | 481 | 489 | 39,000 |
2018/05/15 | 488 | 491 | 485 | 486 | 36,400 |
2018/05/14 | 488 | 490 | 488 | 488 | 14,100 |
2018/05/11 | 488 | 489 | 487 | 488 | 9,600 |
2018/05/10 | 491 | 491 | 489 | 489 | 14,900 |
2018/05/09 | 496 | 497 | 492 | 492 | 21,600 |
2018/05/08 | 495 | 498 | 495 | 496 | 25,300 |
2018/05/07 | 493 | 495 | 493 | 494 | 27,000 |
2018/05/02 | 489 | 492 | 489 | 491 | 28,900 |
2018/05/01 | 488 | 490 | 487 | 489 | 16,500 |
2018/04/27 | 489 | 492 | 487 | 488 | 27,000 |
2018/04/26 | 485 | 488 | 485 | 487 | 27,700 |
2018/04/25 | 480 | 486 | 480 | 485 | 29,600 |
2018/04/24 | 479 | 482 | 476 | 480 | 25,800 |
2018/04/23 | 473 | 478 | 472 | 478 | 23,700 |
2018/04/20 | 473 | 475 | 471 | 475 | 13,300 |
2018/04/19 | 470 | 475 | 469 | 473 | 34,100 |
2018/04/18 | 469 | 471 | 468 | 470 | 15,500 |
2018/04/17 | 471 | 472 | 468 | 468 | 31,800 |
2018/04/16 | 474 | 475 | 471 | 471 | 14,200 |
2018/04/13 | 470 | 473 | 470 | 472 | 12,400 |
2018/04/12 | 472 | 473 | 470 | 471 | 33,600 |
2018/04/11 | 474 | 476 | 472 | 472 | 21,200 |
2018/04/10 | 473 | 476 | 473 | 476 | 18,800 |
2018/04/09 | 472 | 475 | 471 | 474 | 29,800 |
2018/04/06 | 480 | 480 | 474 | 474 | 26,700 |
2018/04/05 | 480 | 480 | 477 | 480 | 31,000 |
2018/04/04 | 474 | 479 | 473 | 473 | 23,400 |
2018/04/03 | 470 | 475 | 469 | 474 | 36,300 |
2018/04/02 | 478 | 478 | 471 | 473 | 54,300 |
2018/03/30 | 482 | 484 | 479 | 480 | 43,600 |
2018/03/29 | 479 | 485 | 478 | 484 | 67,900 |
2018/03/28 | 478 | 484 | 471 | 479 | 222,200 |
2018/03/27 | 508 | 512 | 508 | 510 | 241,700 |
2018/03/26 | 505 | 508 | 503 | 507 | 127,300 |
2018/03/23 | 515 | 515 | 509 | 511 | 103,700 |
2018/03/22 | 520 | 520 | 517 | 517 | 69,300 |
2018/03/20 | 518 | 521 | 517 | 521 | 63,600 |
2018/03/19 | 520 | 520 | 515 | 516 | 54,100 |
2018/03/16 | 518 | 521 | 518 | 519 | 31,200 |
2018/03/15 | 515 | 518 | 513 | 518 | 47,800 |
2018/03/14 | 519 | 525 | 515 | 515 | 138,000 |
2018/03/13 | 520 | 522 | 519 | 520 | 26,500 |
2018/03/12 | 519 | 521 | 518 | 521 | 65,000 |
2018/03/09 | 515 | 519 | 512 | 517 | 50,500 |
2018/03/08 | 510 | 515 | 510 | 514 | 26,800 |
2018/03/07 | 510 | 512 | 510 | 512 | 16,700 |
2018/03/06 | 509 | 512 | 507 | 509 | 37,200 |
2018/03/05 | 509 | 510 | 505 | 507 | 29,400 |
2018/03/02 | 505 | 509 | 502 | 509 | 76,300 |
2018/03/01 | 519 | 519 | 511 | 511 | 48,400 |
2018/02/28 | 518 | 519 | 517 | 519 | 25,900 |
2018/02/27 | 524 | 524 | 517 | 518 | 48,500 |
2018/02/26 | 515 | 525 | 514 | 522 | 135,400 |
2018/02/23 | 510 | 513 | 509 | 513 | 29,700 |
2018/02/22 | 510 | 511 | 507 | 509 | 36,600 |
2018/02/21 | 510 | 512 | 508 | 509 | 27,300 |
2018/02/20 | 510 | 513 | 509 | 510 | 31,100 |
2018/02/19 | 511 | 511 | 507 | 508 | 29,400 |
2018/02/16 | 509 | 511 | 505 | 506 | 25,800 |
2018/02/15 | 514 | 514 | 509 | 509 | 47,000 |
2018/02/14 | 512 | 518 | 507 | 514 | 81,600 |
2018/02/13 | 495 | 519 | 495 | 519 | 243,800 |
2018/02/09 | 484 | 491 | 484 | 490 | 57,200 |
2018/02/08 | 491 | 497 | 491 | 496 | 32,000 |
2018/02/07 | 490 | 495 | 487 | 490 | 64,900 |
2018/02/06 | 475 | 483 | 472 | 480 | 149,800 |
2018/02/05 | 492 | 495 | 491 | 495 | 49,700 |
2018/02/02 | 497 | 498 | 496 | 497 | 21,200 |
2018/02/01 | 494 | 498 | 493 | 497 | 30,000 |
2018/01/31 | 493 | 496 | 491 | 495 | 45,900 |
2018/01/30 | 506 | 507 | 496 | 496 | 102,100 |
2018/01/29 | 506 | 509 | 505 | 506 | 60,800 |
2018/01/26 | 505 | 507 | 504 | 505 | 67,700 |
2018/01/25 | 500 | 503 | 498 | 503 | 71,000 |
2018/01/24 | 496 | 500 | 496 | 500 | 62,600 |
2018/01/23 | 492 | 497 | 492 | 496 | 57,800 |
2018/01/22 | 490 | 492 | 489 | 490 | 53,000 |
2018/01/19 | 486 | 490 | 486 | 488 | 22,200 |
2018/01/18 | 489 | 490 | 485 | 485 | 39,400 |
2018/01/17 | 485 | 490 | 484 | 489 | 62,400 |
2018/01/16 | 479 | 484 | 478 | 484 | 92,900 |
2018/01/15 | 475 | 479 | 475 | 478 | 52,000 |
2018/01/12 | 478 | 479 | 473 | 475 | 94,300 |
2018/01/11 | 475 | 479 | 473 | 479 | 60,700 |
2018/01/10 | 469 | 475 | 467 | 475 | 72,600 |
2018/01/09 | 464 | 468 | 463 | 467 | 93,600 |
2018/01/05 | 461 | 462 | 460 | 462 | 38,200 |
2018/01/04 | 460 | 462 | 458 | 462 | 64,000 |