2435 (株)シダー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 227 | 227 | 224 | 225 | 18,300 | 225 |
| 2024-12-02 | 224 | 228 | 224 | 226 | 28,000 | 226 |
| 2024-11-29 | 228 | 228 | 224 | 224 | 49,600 | 224 |
| 2024-11-28 | 230 | 232 | 228 | 228 | 40,100 | 228 |
| 2024-11-27 | 230 | 235 | 229 | 230 | 59,500 | 230 |
| 2024-11-26 | 233 | 235 | 229 | 229 | 64,100 | 229 |
| 2024-11-25 | 231 | 232 | 229 | 231 | 38,200 | 231 |
| 2024-11-22 | 231 | 238 | 229 | 231 | 101,900 | 231 |
| 2024-11-21 | 234 | 248 | 230 | 231 | 241,300 | 231 |
| 2024-11-20 | 236 | 236 | 230 | 231 | 41,300 | 231 |
| 2024-11-19 | 228 | 236 | 227 | 234 | 75,300 | 234 |
| 2024-11-18 | 226 | 231 | 225 | 228 | 94,500 | 228 |
| 2024-11-15 | 231 | 239 | 226 | 230 | 148,400 | 230 |
| 2024-11-14 | 234 | 237 | 226 | 227 | 336,300 | 227 |
| 2024-11-13 | 246 | 249 | 232 | 236 | 501,900 | 236 |
| 2024-11-12 | 255 | 257 | 241 | 243 | 942,900 | 243 |
| 2024-11-11 | 265 | 280 | 248 | 255 | 4,394,500 | 255 |
| 2024-11-08 | 257 | 294 | 257 | 277 | 16,320,600 | 277 |
| 2024-11-07 | 216 | 216 | 212 | 214 | 11,200 | 214 |
| 2024-11-06 | 219 | 219 | 216 | 217 | 14,600 | 217 |
| 2024-11-05 | 221 | 221 | 216 | 220 | 18,900 | 220 |
| 2024-11-01 | 217 | 221 | 215 | 221 | 22,600 | 221 |
| 2024-10-31 | 210 | 216 | 210 | 216 | 19,700 | 216 |
| 2024-10-30 | 208 | 211 | 208 | 211 | 5,100 | 211 |
| 2024-10-29 | 203 | 210 | 203 | 210 | 17,600 | 210 |
| 2024-10-28 | 199 | 204 | 197 | 204 | 12,300 | 204 |
| 2024-10-25 | 201 | 203 | 200 | 200 | 9,200 | 200 |
| 2024-10-24 | 201 | 201 | 200 | 201 | 9,300 | 201 |
| 2024-10-23 | 203 | 204 | 200 | 202 | 9,000 | 202 |
| 2024-10-22 | 207 | 207 | 205 | 205 | 4,900 | 205 |
| 2024-10-21 | 205 | 207 | 205 | 207 | 1,200 | 207 |
| 2024-10-18 | 206 | 206 | 203 | 206 | 8,900 | 206 |
| 2024-10-17 | 207 | 208 | 206 | 207 | 5,200 | 207 |
| 2024-10-16 | 208 | 211 | 208 | 208 | 3,500 | 208 |
| 2024-10-15 | 216 | 217 | 207 | 208 | 17,200 | 208 |
| 2024-10-11 | 209 | 214 | 207 | 212 | 31,400 | 212 |
| 2024-10-10 | 208 | 209 | 207 | 208 | 6,400 | 208 |
| 2024-10-09 | 208 | 209 | 207 | 208 | 2,200 | 208 |
| 2024-10-08 | 207 | 209 | 207 | 208 | 8,000 | 208 |
| 2024-10-07 | 208 | 208 | 206 | 208 | 2,800 | 208 |
| 2024-10-04 | 206 | 207 | 205 | 207 | 6,800 | 207 |
| 2024-10-03 | 207 | 209 | 205 | 205 | 5,500 | 205 |
| 2024-10-02 | 208 | 210 | 208 | 209 | 8,800 | 209 |
| 2024-10-01 | 206 | 208 | 204 | 208 | 26,200 | 208 |
| 2024-09-30 | 207 | 207 | 202 | 206 | 12,700 | 206 |
| 2024-09-27 | 207 | 207 | 206 | 207 | 1,700 | 207 |
| 2024-09-26 | 205 | 205 | 204 | 205 | 4,300 | 205 |
| 2024-09-25 | 204 | 206 | 204 | 204 | 4,700 | 204 |
| 2024-09-24 | 206 | 208 | 205 | 208 | 10,300 | 208 |
| 2024-09-20 | 206 | 206 | 205 | 205 | 2,200 | 205 |
| 2024-09-19 | 204 | 207 | 203 | 207 | 6,600 | 207 |
| 2024-09-18 | 207 | 207 | 200 | 203 | 3,800 | 203 |
| 2024-09-17 | 207 | 207 | 204 | 207 | 5,500 | 207 |
| 2024-09-13 | 200 | 203 | 199 | 203 | 8,400 | 203 |
| 2024-09-12 | 201 | 201 | 199 | 199 | 6,300 | 199 |
| 2024-09-11 | 206 | 206 | 201 | 201 | 8,000 | 201 |
| 2024-09-10 | 206 | 206 | 205 | 206 | 2,600 | 206 |
| 2024-09-09 | 198 | 205 | 196 | 205 | 9,300 | 205 |
| 2024-09-06 | 208 | 208 | 206 | 207 | 2,500 | 207 |
| 2024-09-05 | 208 | 209 | 207 | 207 | 4,000 | 207 |
| 2024-09-04 | 210 | 210 | 204 | 207 | 17,900 | 207 |
| 2024-09-03 | 214 | 214 | 211 | 211 | 3,700 | 211 |
| 2024-09-02 | 215 | 215 | 213 | 214 | 4,000 | 214 |
| 2024-08-30 | 215 | 215 | 212 | 215 | 3,600 | 215 |
| 2024-08-29 | 214 | 214 | 213 | 214 | 4,400 | 214 |
| 2024-08-28 | 215 | 215 | 213 | 213 | 3,900 | 213 |
| 2024-08-27 | 213 | 215 | 212 | 215 | 5,000 | 215 |
| 2024-08-26 | 211 | 214 | 211 | 212 | 5,600 | 212 |
| 2024-08-23 | 210 | 213 | 209 | 213 | 8,300 | 213 |
| 2024-08-22 | 214 | 214 | 209 | 210 | 6,300 | 210 |
| 2024-08-21 | 213 | 214 | 208 | 213 | 19,900 | 213 |
| 2024-08-20 | 214 | 214 | 212 | 213 | 7,700 | 213 |
| 2024-08-19 | 214 | 216 | 211 | 213 | 75,000 | 213 |
| 2024-08-16 | 215 | 219 | 210 | 213 | 115,400 | 213 |
| 2024-08-15 | 216 | 228 | 212 | 217 | 117,500 | 217 |
| 2024-08-14 | 223 | 226 | 213 | 214 | 52,600 | 214 |
| 2024-08-13 | 203 | 216 | 200 | 216 | 44,200 | 216 |
| 2024-08-09 | 193 | 203 | 190 | 203 | 74,300 | 203 |
| 2024-08-08 | 175 | 195 | 175 | 193 | 62,000 | 193 |
| 2024-08-07 | 162 | 184 | 162 | 171 | 80,900 | 171 |
| 2024-08-06 | 160 | 180 | 158 | 162 | 121,500 | 162 |
| 2024-08-05 | 186 | 186 | 146 | 153 | 180,800 | 153 |
| 2024-08-02 | 205 | 205 | 194 | 196 | 69,700 | 196 |
| 2024-08-01 | 215 | 215 | 211 | 211 | 114,900 | 211 |
| 2024-07-31 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2024-07-30 | 209 | 216 | 209 | 212 | 14,600 | 212 |
| 2024-07-29 | 209 | 210 | 208 | 210 | 12,300 | 210 |
| 2024-07-26 | 211 | 212 | 209 | 209 | 21,200 | 209 |
| 2024-07-25 | 213 | 214 | 211 | 211 | 17,100 | 211 |
| 2024-07-24 | 215 | 215 | 213 | 214 | 7,400 | 214 |
| 2024-07-23 | 213 | 215 | 213 | 215 | 1,900 | 215 |
| 2024-07-22 | 215 | 216 | 213 | 213 | 3,200 | 213 |
| 2024-07-19 | 218 | 218 | 215 | 216 | 8,400 | 216 |
| 2024-07-18 | 214 | 218 | 214 | 218 | 8,700 | 218 |
| 2024-07-17 | 217 | 217 | 214 | 215 | 4,400 | 215 |
| 2024-07-16 | 229 | 229 | 215 | 216 | 24,800 | 216 |
| 2024-07-12 | 213 | 213 | 212 | 213 | 9,800 | 213 |
| 2024-07-11 | 213 | 213 | 212 | 212 | 9,800 | 212 |
| 2024-07-10 | 214 | 214 | 212 | 212 | 6,700 | 212 |
| 2024-07-09 | 215 | 215 | 213 | 214 | 3,200 | 214 |
| 2024-07-08 | 215 | 215 | 214 | 215 | 2,200 | 215 |
| 2024-07-05 | 215 | 215 | 213 | 215 | 3,900 | 215 |
| 2024-07-04 | 213 | 215 | 213 | 215 | 1,700 | 215 |
| 2024-07-03 | 216 | 216 | 213 | 215 | 9,500 | 215 |
| 2024-07-02 | 215 | 216 | 213 | 215 | 21,200 | 215 |
| 2024-07-01 | 216 | 216 | 213 | 216 | 13,500 | 216 |
| 2024-06-28 | 215 | 216 | 215 | 216 | 7,500 | 216 |
| 2024-06-27 | 215 | 216 | 214 | 215 | 17,900 | 215 |
| 2024-06-26 | 215 | 215 | 214 | 215 | 4,000 | 215 |
| 2024-06-25 | 215 | 215 | 214 | 215 | 3,400 | 215 |
| 2024-06-24 | 214 | 215 | 213 | 215 | 9,000 | 215 |
| 2024-06-21 | 215 | 216 | 215 | 215 | 2,900 | 215 |
| 2024-06-20 | 216 | 216 | 213 | 216 | 14,200 | 216 |
| 2024-06-19 | 216 | 216 | 214 | 215 | 7,000 | 215 |
| 2024-06-18 | 216 | 216 | 214 | 216 | 6,700 | 216 |
| 2024-06-17 | 216 | 216 | 214 | 216 | 15,100 | 216 |
| 2024-06-14 | 216 | 216 | 214 | 214 | 10,600 | 214 |
| 2024-06-13 | 214 | 216 | 214 | 216 | 2,100 | 216 |
| 2024-06-12 | 215 | 217 | 214 | 215 | 12,000 | 215 |
| 2024-06-11 | 214 | 216 | 214 | 215 | 10,100 | 215 |
| 2024-06-10 | 218 | 218 | 213 | 215 | 22,800 | 215 |
| 2024-06-07 | 216 | 218 | 215 | 218 | 3,300 | 218 |
| 2024-06-06 | 218 | 218 | 216 | 217 | 5,200 | 217 |
| 2024-06-05 | 217 | 220 | 217 | 217 | 8,200 | 217 |
| 2024-06-04 | 218 | 219 | 215 | 219 | 17,200 | 219 |
| 2024-06-03 | 214 | 218 | 212 | 218 | 33,800 | 218 |
| 2024-05-31 | 212 | 218 | 208 | 212 | 30,300 | 212 |
| 2024-05-30 | 212 | 213 | 211 | 213 | 16,600 | 213 |
| 2024-05-29 | 212 | 215 | 212 | 214 | 15,100 | 214 |
| 2024-05-28 | 216 | 216 | 212 | 212 | 8,500 | 212 |
| 2024-05-27 | 219 | 219 | 216 | 216 | 7,600 | 216 |
| 2024-05-24 | 212 | 219 | 212 | 219 | 12,200 | 219 |
| 2024-05-23 | 215 | 215 | 213 | 213 | 22,800 | 213 |
| 2024-05-22 | 219 | 220 | 215 | 215 | 39,400 | 215 |
| 2024-05-21 | 221 | 221 | 219 | 219 | 27,600 | 219 |
| 2024-05-20 | 224 | 224 | 220 | 222 | 9,500 | 222 |
| 2024-05-17 | 218 | 224 | 218 | 221 | 26,800 | 221 |
| 2024-05-16 | 228 | 228 | 213 | 222 | 59,400 | 222 |
| 2024-05-15 | 237 | 238 | 226 | 230 | 70,100 | 230 |
| 2024-05-14 | 239 | 243 | 238 | 243 | 27,500 | 243 |
| 2024-05-13 | 241 | 242 | 239 | 239 | 27,300 | 239 |
| 2024-05-10 | 239 | 241 | 239 | 239 | 34,400 | 239 |
| 2024-05-09 | 245 | 245 | 240 | 242 | 22,600 | 242 |
| 2024-05-08 | 243 | 244 | 243 | 243 | 5,400 | 243 |
| 2024-05-07 | 249 | 249 | 240 | 245 | 85,200 | 245 |
| 2024-05-02 | 247 | 249 | 245 | 249 | 6,500 | 249 |
| 2024-05-01 | 248 | 248 | 246 | 248 | 6,100 | 248 |
| 2024-04-30 | 250 | 251 | 249 | 250 | 14,500 | 250 |
| 2024-04-26 | 248 | 251 | 248 | 251 | 10,800 | 251 |
| 2024-04-25 | 250 | 250 | 248 | 250 | 7,900 | 250 |
| 2024-04-24 | 247 | 250 | 245 | 248 | 17,800 | 248 |
| 2024-04-23 | 248 | 249 | 246 | 247 | 19,900 | 247 |
| 2024-04-22 | 248 | 248 | 243 | 245 | 25,400 | 245 |
| 2024-04-19 | 247 | 249 | 242 | 244 | 33,200 | 244 |
| 2024-04-18 | 247 | 249 | 246 | 249 | 9,400 | 249 |
| 2024-04-17 | 248 | 249 | 246 | 248 | 10,900 | 248 |
| 2024-04-16 | 250 | 250 | 247 | 249 | 13,000 | 249 |
| 2024-04-15 | 252 | 253 | 249 | 252 | 20,000 | 252 |
| 2024-04-12 | 259 | 259 | 250 | 252 | 27,800 | 252 |
| 2024-04-11 | 249 | 256 | 249 | 256 | 40,600 | 256 |
| 2024-04-10 | 252 | 252 | 246 | 251 | 21,100 | 251 |
| 2024-04-09 | 247 | 254 | 246 | 250 | 55,000 | 250 |
| 2024-04-08 | 250 | 250 | 245 | 249 | 32,500 | 249 |
| 2024-04-05 | 244 | 245 | 238 | 242 | 41,200 | 242 |
| 2024-04-04 | 247 | 247 | 244 | 245 | 14,700 | 245 |
| 2024-04-03 | 246 | 247 | 244 | 247 | 16,300 | 247 |
| 2024-04-02 | 248 | 248 | 246 | 248 | 15,100 | 248 |
| 2024-04-01 | 250 | 250 | 248 | 249 | 13,000 | 249 |
| 2024-03-29 | 247 | 250 | 247 | 250 | 10,900 | 250 |
| 2024-03-28 | 247 | 248 | 245 | 248 | 37,400 | 248 |
| 2024-03-27 | 250 | 251 | 249 | 250 | 36,700 | 250 |
| 2024-03-26 | 251 | 252 | 250 | 250 | 11,700 | 250 |
| 2024-03-25 | 250 | 253 | 249 | 250 | 32,400 | 250 |
| 2024-03-22 | 250 | 252 | 249 | 250 | 28,900 | 250 |
| 2024-03-21 | 251 | 254 | 250 | 254 | 33,300 | 254 |
| 2024-03-19 | 251 | 251 | 249 | 250 | 9,500 | 250 |
| 2024-03-18 | 248 | 250 | 246 | 250 | 45,600 | 250 |
| 2024-03-15 | 252 | 253 | 249 | 251 | 26,600 | 251 |
| 2024-03-14 | 252 | 252 | 249 | 251 | 17,200 | 251 |
| 2024-03-13 | 255 | 255 | 248 | 250 | 43,600 | 250 |
| 2024-03-12 | 247 | 250 | 245 | 250 | 23,600 | 250 |
| 2024-03-11 | 254 | 256 | 247 | 250 | 77,900 | 250 |
| 2024-03-08 | 259 | 260 | 253 | 257 | 132,900 | 257 |
| 2024-03-07 | 251 | 253 | 250 | 252 | 21,800 | 252 |
| 2024-03-06 | 251 | 254 | 251 | 253 | 25,200 | 253 |
| 2024-03-05 | 249 | 253 | 248 | 253 | 115,500 | 253 |
| 2024-03-04 | 251 | 251 | 249 | 249 | 22,500 | 249 |
| 2024-03-01 | 251 | 254 | 249 | 251 | 27,800 | 251 |
| 2024-02-29 | 251 | 252 | 250 | 252 | 11,900 | 252 |
| 2024-02-28 | 250 | 251 | 249 | 251 | 19,700 | 251 |
| 2024-02-27 | 251 | 253 | 248 | 250 | 79,700 | 250 |
| 2024-02-26 | 251 | 251 | 249 | 250 | 33,600 | 250 |
| 2024-02-22 | 255 | 255 | 251 | 252 | 28,000 | 252 |
| 2024-02-21 | 257 | 257 | 252 | 254 | 35,300 | 254 |
| 2024-02-20 | 251 | 257 | 251 | 256 | 53,500 | 256 |
| 2024-02-19 | 249 | 254 | 249 | 253 | 30,100 | 253 |
| 2024-02-16 | 249 | 251 | 244 | 250 | 65,900 | 250 |
| 2024-02-15 | 247 | 252 | 246 | 249 | 100,100 | 249 |
| 2024-02-14 | 251 | 251 | 244 | 246 | 56,700 | 246 |
| 2024-02-13 | 252 | 253 | 247 | 251 | 112,800 | 251 |
| 2024-02-09 | 266 | 266 | 250 | 251 | 392,400 | 251 |
| 2024-02-08 | 269 | 279 | 265 | 277 | 410,400 | 277 |
| 2024-02-07 | 263 | 264 | 260 | 264 | 173,600 | 264 |
| 2024-02-06 | 258 | 263 | 257 | 262 | 32,200 | 262 |
| 2024-02-05 | 254 | 258 | 254 | 257 | 25,800 | 257 |
| 2024-02-02 | 253 | 257 | 253 | 254 | 25,900 | 254 |
| 2024-02-01 | 254 | 255 | 253 | 254 | 19,000 | 254 |
| 2024-01-31 | 254 | 257 | 253 | 254 | 21,700 | 254 |
| 2024-01-30 | 255 | 255 | 253 | 254 | 16,600 | 254 |
| 2024-01-29 | 254 | 256 | 253 | 255 | 12,800 | 255 |
| 2024-01-26 | 255 | 255 | 251 | 254 | 71,200 | 254 |
| 2024-01-25 | 255 | 257 | 255 | 256 | 12,100 | 256 |
| 2024-01-24 | 254 | 258 | 254 | 255 | 18,000 | 255 |
| 2024-01-23 | 257 | 257 | 254 | 254 | 9,100 | 254 |
| 2024-01-22 | 254 | 257 | 253 | 257 | 20,700 | 257 |
| 2024-01-19 | 257 | 258 | 251 | 254 | 65,500 | 254 |
| 2024-01-18 | 258 | 260 | 255 | 257 | 38,000 | 257 |
| 2024-01-17 | 260 | 265 | 258 | 259 | 60,300 | 259 |
| 2024-01-16 | 263 | 265 | 259 | 259 | 40,000 | 259 |
| 2024-01-15 | 259 | 263 | 256 | 262 | 111,500 | 262 |
| 2024-01-12 | 258 | 262 | 257 | 257 | 24,000 | 257 |
| 2024-01-11 | 257 | 263 | 256 | 259 | 66,100 | 259 |
| 2024-01-10 | 257 | 259 | 256 | 256 | 20,100 | 256 |
| 2024-01-09 | 258 | 260 | 257 | 258 | 33,500 | 258 |
| 2024-01-05 | 258 | 259 | 255 | 256 | 34,700 | 256 |
| 2024-01-04 | 254 | 260 | 254 | 258 | 25,600 | 258 |
分割・併合履歴 ： [2013-12-26]1株→2株
