1. HOME >
  2. 株価時系列 >
  3. 2435 >
  4. 2012年

2435 (株)シダー の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283433453413451,400172.50
2012-12-273543543403515,200175.50
2012-12-253543543513542,100177
2012-12-21358358358358100179
2012-12-203543583543582,100179
2012-12-19357357351351200175.50
2012-12-183503503503501,100175
2012-12-173703813413548,100177
2012-12-143803803783782,000189
2012-12-133763803763801,700190
2012-12-12373373370370700185
2012-12-113793793793791,400189.50
2012-12-10370379370379300189.50
2012-12-07370370370370300185
2012-12-06378378375375300187.50
2012-12-05378378378378500189
2012-12-04370370370370200185
2012-12-03378378378378300189
2012-11-303623623613622,200181
2012-11-29369369369369700184.50
2012-11-28368374368369800184.50
2012-11-27368368368368100184
2012-11-26369369362362400181
2012-11-22358375355355800177.50
2012-11-213603613543601,100180
2012-11-193523943523534,600176.50
2012-11-16352352352352100176
2012-11-153473473443443,900172
2012-11-143443443313374,100168.50
2012-11-133473473253252,600162.50
2012-11-123453463403462,000173
2012-11-093403453383454,100172.50
2012-11-083503503403444,700172
2012-11-073703703503608,400180
2012-11-064174173833859,500192.50
2012-11-05427428426428700214
2012-11-02435435435435200217.50
2012-11-014374374254351,600217.50
2012-10-314294424284372,900218.50
2012-10-304274284274281,300214
2012-10-29422423422423700211.50
2012-10-264094224094221,100211
2012-10-25413413413413700206.50
2012-10-244134144134131,800206.50
2012-10-23418418414414400207
2012-10-224044124034122,600206
2012-10-19418418411411700205.50
2012-10-18415415415415200207.50
2012-10-174204254204235,600211.50
2012-10-16406411406411700205.50
2012-10-154024134024134,900206.50
2012-10-124214214024047,300202
2012-10-114204224124192,200209.50
2012-10-104134214134183,000209
2012-10-09412412412412100206
2012-10-054124124114121,200206
2012-10-044114114114111,200205.50
2012-10-034064154064093,000204.50
2012-10-02407411407411600205.50
2012-10-014184184054131,900206.50
2012-09-284134134104101,900205
2012-09-274104204104202,700210
2012-09-264194194104102,300205
2012-09-254084114074112,200205.50
2012-09-244004054004051,200202.50
2012-09-214004043944044,300202
2012-09-204144144094091,300204.50
2012-09-194204204114165,800208
2012-09-1841642241042223,200211
2012-09-1442243342042753,300213.50
2012-09-134854854434784,700239
2012-09-1243448543448513,800242.50
2012-09-11552552530530900265
2012-09-1055555755355720,800278.50
2012-09-0755355755355518,600277.50
2012-09-065535545535532,800276.50
2012-09-0555455455355317,700276.50
2012-09-045555555555558,300277.50
2012-09-0355555755455728,300278.50
2012-08-3155755755355510,500277.50
2012-08-3055555755455713,200278.50
2012-08-295555555545543,200277
2012-08-285555555535553,100277.50
2012-08-2755555755455619,300278
2012-08-2455355755255719,200278.50
2012-08-2355155555155515,800277.50
2012-08-2255255255055022,500275
2012-08-2155055054955014,000275
2012-08-2055555554855121,500275.50
2012-08-1754955854454953,300274.50
2012-08-16572572536544125,800272
2012-08-155725725725727,300286
2012-08-14492492492492900246
2012-08-134154154064122,700206
2012-08-104104104024022,000201
2012-08-094104134104102,000205
2012-08-08407407405405700202.50
2012-08-07402403402403800201.50
2012-08-06402402402402100201
2012-08-03402402402402300201
2012-08-01401406401406600203
2012-07-314044043993993,300199.50
2012-07-304134134024021,100201
2012-07-27402402402402200201
2012-07-264044044004002,100200
2012-07-23415415410410500205
2012-07-204104104104102,100205
2012-07-194154154134132,800206.50
2012-07-184244244154192,700209.50
2012-07-1742042541641613,000208
2012-07-134154154124151,500207.50
2012-07-124154154144153,400207.50
2012-07-114174174124127,000206
2012-07-104144154124153,100207.50
2012-07-09405405405405600202.50
2012-07-064174174064062,600203
2012-07-054154154154151,200207.50
2012-07-044154154104151,300207.50
2012-07-034134164054163,800208
2012-07-024054154054151,900207.50
2012-06-294024024024021,000201
2012-06-28410410410410500205
2012-06-274004004004001,500200
2012-06-26403403403403100201.50
2012-06-254104104014032,000201.50
2012-06-223974023954021,300201
2012-06-21405405405405100202.50
2012-06-204034054004051,900202.50
2012-06-19406406402402700201
2012-06-184104104014023,100201
2012-06-153883933883934,400196.50
2012-06-143763803763803,200190
2012-06-13380380380380300190
2012-06-12375375375375400187.50
2012-06-113763763733761,000188
2012-06-08376378376378500189
2012-06-07377378375375700187.50
2012-06-06378378377377600188.50
2012-06-05379379365365400182.50
2012-06-043793793603691,300184.50
2012-06-013793823793791,000189.50
2012-05-31374375374375400187.50
2012-05-303773823753822,500191
2012-05-293713713613611,100180.50
2012-05-28374374370370600185
2012-05-253803803743741,900187
2012-05-23377382377377900188.50
2012-05-223853853773772,100188.50
2012-05-213733893733891,500194.50
2012-05-18374374372372500186
2012-05-17378385375385500192.50
2012-05-163753873733783,200189
2012-05-153953953803835,800191.50
2012-05-144054053973972,100198.50
2012-05-114004003973971,300198.50
2012-05-103974113964111,800205.50
2012-05-094044054004012,300200.50
2012-05-084104104034032,300201.50
2012-05-074164174014046,300202
2012-05-024114184044183,200209
2012-05-014084184084112,300205.50
2012-04-274104104084085,000204
2012-04-264124144114112,900205.50
2012-04-25414414414414400207
2012-04-244164164114111,600205.50
2012-04-23418418418418200209
2012-04-204154154154151,000207.50
2012-04-19417417417417100208.50
2012-04-18425425425425300212.50
2012-04-174334334104202,600210
2012-04-164264304214303,200215
2012-04-134254274214252,100212.50
2012-04-124174244174241,300212
2012-04-114124194124191,600209.50
2012-04-10413413412412400206
2012-04-064164184034032,100201.50
2012-04-054204204104176,900208.50
2012-04-04422422422422700211
2012-04-034254254224221,100211
2012-04-024384404234257,600212.50
2012-03-304224244224231,900211.50
2012-03-29417418417418900209
2012-03-284154174134164,900208
2012-03-2742142541842019,300210
2012-03-264164274164236,500211.50
2012-03-2340541540241011,600205
2012-03-224174174134176,400208.50
2012-03-214204204174191,500209.50
2012-03-1942042841742013,200210
2012-03-164214284134282,600214
2012-03-154384384244298,300214.50
2012-03-144244304244304,000215
2012-03-134174234154236,200211.50
2012-03-12418418415415900207.50
2012-03-094164184134152,100207.50
2012-03-084114154114153,100207.50
2012-03-074044104024102,200205
2012-03-064104104044071,300203.50
2012-03-054154154114131,100206.50
2012-03-024034134034131,500206.50
2012-03-014174174004005,500200
2012-02-29415417415417700208.50
2012-02-284144144144143,400207
2012-02-274084154084141,000207
2012-02-244104104054081,200204
2012-02-234084104064101,100205
2012-02-224024084004082,800204
2012-02-214154154104101,700205
2012-02-204094104014102,800205
2012-02-174124124104103,100205
2012-02-164114214114113,600205.50
2012-02-1541142640841123,400205.50
2012-02-1437940137639628,600198
2012-02-1338038035435516,300177.50
2012-02-103833863763782,500189
2012-02-093833833763833,200191.50
2012-02-083733773713716,000185.50
2012-02-073703723703721,400186
2012-02-06365368365366700183
2012-02-023583603583602,200180
2012-02-013573633573631,800181.50
2012-01-313583603583601,200180
2012-01-303583583553552,000177.50
2012-01-273533553533551,600177.50
2012-01-26354354351351800175.50
2012-01-253553553553551,300177.50
2012-01-24355355355355600177.50
2012-01-23355355355355200177.50
2012-01-20355355355355300177.50
2012-01-19354355354355300177.50
2012-01-183453553453556,800177.50
2012-01-173603613603611,400180.50
2012-01-163613613613613,500180.50
2012-01-13356359356359600179.50
2012-01-12353354353354300177
2012-01-11352355352355300177.50
2012-01-10348352348352400176
2012-01-063453523453521,700176
2012-01-05353353353353200176.50
2012-01-04353353350353900176.50

分割・併合履歴 ： [2013-12-26]1株→2株