2435 (株)シダー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 223 | 223 | 212 | 215 | 3,200 | 107.50 |
| 2006-12-28 | 211 | 235 | 211 | 216 | 11,500 | 108 |
| 2006-12-27 | 238 | 238 | 220 | 220 | 6,500 | 110 |
| 2006-12-26 | 227 | 230 | 210 | 210 | 6,200 | 105 |
| 2006-12-25 | 231 | 231 | 225 | 227 | 4,900 | 113.50 |
| 2006-12-22 | 234 | 240 | 230 | 238 | 3,800 | 119 |
| 2006-12-21 | 242 | 244 | 236 | 236 | 10,800 | 118 |
| 2006-12-20 | 241 | 245 | 241 | 241 | 2,300 | 120.50 |
| 2006-12-19 | 253 | 253 | 246 | 249 | 2,900 | 124.50 |
| 2006-12-18 | 254 | 255 | 252 | 253 | 5,600 | 126.50 |
| 2006-12-15 | 260 | 260 | 252 | 252 | 6,400 | 126 |
| 2006-12-14 | 230 | 251 | 230 | 251 | 6,400 | 125.50 |
| 2006-12-13 | 255 | 255 | 242 | 242 | 7,900 | 121 |
| 2006-12-12 | 260 | 262 | 257 | 257 | 1,600 | 128.50 |
| 2006-12-11 | 261 | 263 | 257 | 260 | 2,200 | 130 |
| 2006-12-08 | 266 | 266 | 264 | 264 | 300 | 132 |
| 2006-12-07 | 270 | 270 | 260 | 263 | 7,500 | 131.50 |
| 2006-12-06 | 257 | 269 | 257 | 262 | 700 | 131 |
| 2006-12-05 | 260 | 264 | 259 | 259 | 700 | 129.50 |
| 2006-12-04 | 259 | 267 | 258 | 265 | 3,100 | 132.50 |
| 2006-12-01 | 265 | 266 | 260 | 261 | 9,300 | 130.50 |
| 2006-11-30 | 258 | 267 | 256 | 267 | 6,200 | 133.50 |
| 2006-11-29 | 290 | 290 | 266 | 268 | 3,600 | 134 |
| 2006-11-28 | 266 | 290 | 266 | 268 | 8,000 | 134 |
| 2006-11-27 | 278 | 278 | 256 | 266 | 5,400 | 133 |
| 2006-11-24 | 261 | 279 | 259 | 279 | 5,900 | 139.50 |
| 2006-11-22 | 298 | 299 | 257 | 265 | 24,000 | 132.50 |
| 2006-11-21 | 250 | 250 | 217 | 223 | 11,100 | 111.50 |
| 2006-11-20 | 290 | 290 | 251 | 280 | 7,200 | 140 |
| 2006-11-17 | 295 | 296 | 290 | 290 | 3,200 | 145 |
| 2006-11-16 | 299 | 300 | 295 | 297 | 2,600 | 148.50 |
| 2006-11-15 | 295 | 295 | 278 | 294 | 10,500 | 147 |
| 2006-11-14 | 331 | 331 | 300 | 300 | 24,700 | 150 |
| 2006-11-13 | 295 | 295 | 238 | 251 | 6,000 | 125.50 |
| 2006-11-10 | 288 | 298 | 288 | 296 | 700 | 148 |
| 2006-11-09 | 296 | 299 | 289 | 299 | 2,400 | 149.50 |
| 2006-11-08 | 299 | 303 | 297 | 297 | 6,100 | 148.50 |
| 2006-11-07 | 300 | 303 | 299 | 299 | 2,400 | 149.50 |
| 2006-11-06 | 317 | 317 | 300 | 312 | 4,700 | 156 |
| 2006-11-02 | 321 | 321 | 315 | 318 | 4,200 | 159 |
| 2006-11-01 | 320 | 327 | 311 | 317 | 6,200 | 158.50 |
| 2006-10-31 | 325 | 325 | 315 | 315 | 5,300 | 157.50 |
| 2006-10-30 | 316 | 325 | 309 | 325 | 20,300 | 162.50 |
| 2006-10-27 | 353 | 358 | 351 | 351 | 3,000 | 175.50 |
| 2006-10-26 | 353 | 356 | 352 | 353 | 1,000 | 176.50 |
| 2006-10-25 | 357 | 357 | 354 | 354 | 700 | 177 |
| 2006-10-24 | 356 | 358 | 354 | 357 | 2,800 | 178.50 |
| 2006-10-23 | 355 | 357 | 355 | 357 | 500 | 178.50 |
| 2006-10-20 | 360 | 360 | 355 | 355 | 700 | 177.50 |
| 2006-10-19 | 353 | 360 | 353 | 360 | 700 | 180 |
| 2006-10-18 | 352 | 360 | 352 | 352 | 1,200 | 176 |
| 2006-10-17 | 370 | 375 | 349 | 349 | 2,900 | 174.50 |
| 2006-10-16 | 384 | 384 | 356 | 370 | 3,200 | 185 |
| 2006-10-13 | 351 | 369 | 351 | 369 | 1,200 | 184.50 |
| 2006-10-12 | 371 | 375 | 366 | 366 | 1,500 | 183 |
| 2006-10-11 | 380 | 381 | 380 | 381 | 300 | 190.50 |
| 2006-10-10 | 388 | 388 | 388 | 388 | 1,100 | 194 |
| 2006-10-06 | 390 | 390 | 388 | 388 | 700 | 194 |
| 2006-10-05 | 391 | 392 | 390 | 392 | 5,000 | 196 |
| 2006-10-04 | 390 | 391 | 390 | 390 | 8,900 | 195 |
| 2006-10-03 | 393 | 398 | 391 | 391 | 2,700 | 195.50 |
| 2006-10-02 | 400 | 401 | 397 | 400 | 1,200 | 200 |
| 2006-09-29 | 399 | 406 | 395 | 406 | 1,900 | 203 |
| 2006-09-28 | 416 | 416 | 416 | 416 | 300 | 208 |
| 2006-09-27 | 415 | 421 | 415 | 415 | 4,400 | 207.50 |
| 2006-09-26 | 400 | 420 | 400 | 415 | 5,000 | 207.50 |
| 2006-09-25 | 421 | 424 | 420 | 420 | 1,600 | 210 |
| 2006-09-22 | 421 | 421 | 416 | 416 | 1,900 | 208 |
| 2006-09-21 | 421 | 426 | 416 | 416 | 800 | 208 |
| 2006-09-20 | 430 | 430 | 422 | 422 | 1,200 | 211 |
| 2006-09-19 | 430 | 430 | 430 | 430 | 900 | 215 |
| 2006-09-15 | 452 | 452 | 431 | 431 | 2,600 | 215.50 |
| 2006-09-14 | 444 | 447 | 444 | 446 | 1,400 | 223 |
| 2006-09-13 | 444 | 447 | 444 | 447 | 200 | 223.50 |
| 2006-09-12 | 444 | 450 | 444 | 450 | 800 | 225 |
| 2006-09-11 | 450 | 450 | 445 | 450 | 5,200 | 225 |
| 2006-09-08 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2006-09-07 | 451 | 451 | 450 | 450 | 1,500 | 225 |
| 2006-09-06 | 451 | 457 | 451 | 451 | 2,900 | 225.50 |
| 2006-09-05 | 451 | 456 | 450 | 451 | 1,800 | 225.50 |
| 2006-09-04 | 450 | 451 | 450 | 451 | 1,200 | 225.50 |
| 2006-09-01 | 452 | 466 | 452 | 452 | 3,800 | 226 |
| 2006-08-31 | 450 | 452 | 450 | 451 | 3,300 | 225.50 |
| 2006-08-30 | 452 | 452 | 451 | 451 | 1,400 | 225.50 |
| 2006-08-29 | 468 | 468 | 452 | 452 | 3,900 | 226 |
| 2006-08-28 | 452 | 452 | 452 | 452 | 1,200 | 226 |
| 2006-08-25 | 454 | 459 | 451 | 452 | 3,100 | 226 |
| 2006-08-24 | 453 | 469 | 453 | 454 | 4,100 | 227 |
| 2006-08-23 | 454 | 454 | 452 | 452 | 900 | 226 |
| 2006-08-22 | 454 | 454 | 450 | 450 | 3,200 | 225 |
| 2006-08-21 | 450 | 454 | 450 | 454 | 2,600 | 227 |
| 2006-08-18 | 454 | 455 | 452 | 455 | 1,100 | 227.50 |
| 2006-08-17 | 452 | 455 | 450 | 454 | 4,400 | 227 |
| 2006-08-16 | 455 | 455 | 455 | 455 | 800 | 227.50 |
| 2006-08-15 | 470 | 471 | 454 | 454 | 4,000 | 227 |
| 2006-08-14 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2006-08-11 | 451 | 460 | 450 | 460 | 3,000 | 230 |
| 2006-08-10 | 450 | 450 | 450 | 450 | 800 | 225 |
| 2006-08-09 | 453 | 453 | 452 | 452 | 500 | 226 |
| 2006-08-08 | 458 | 458 | 458 | 458 | 200 | 229 |
| 2006-08-07 | 460 | 460 | 458 | 458 | 800 | 229 |
| 2006-08-04 | 460 | 461 | 460 | 460 | 2,700 | 230 |
| 2006-08-03 | 460 | 461 | 460 | 461 | 2,600 | 230.50 |
| 2006-08-02 | 460 | 460 | 460 | 460 | 300 | 230 |
| 2006-08-01 | 461 | 461 | 461 | 461 | 1,700 | 230.50 |
| 2006-07-31 | 460 | 460 | 460 | 460 | 600 | 230 |
| 2006-07-28 | 461 | 461 | 461 | 461 | 200 | 230.50 |
| 2006-07-27 | 471 | 471 | 470 | 470 | 3,300 | 235 |
| 2006-07-26 | 465 | 471 | 462 | 471 | 900 | 235.50 |
| 2006-07-25 | 473 | 473 | 473 | 473 | 2,100 | 236.50 |
| 2006-07-24 | 473 | 479 | 473 | 473 | 3,400 | 236.50 |
| 2006-07-21 | 460 | 483 | 460 | 473 | 2,200 | 236.50 |
| 2006-07-20 | 460 | 480 | 460 | 460 | 2,900 | 230 |
| 2006-07-19 | 459 | 462 | 458 | 458 | 3,100 | 229 |
| 2006-07-18 | 462 | 462 | 460 | 460 | 4,000 | 230 |
| 2006-07-14 | 457 | 470 | 457 | 462 | 7,400 | 231 |
| 2006-07-13 | 460 | 461 | 460 | 460 | 3,300 | 230 |
| 2006-07-12 | 460 | 461 | 460 | 461 | 3,100 | 230.50 |
| 2006-07-11 | 461 | 461 | 461 | 461 | 100 | 230.50 |
| 2006-07-10 | 461 | 461 | 456 | 461 | 4,800 | 230.50 |
| 2006-07-07 | 461 | 461 | 461 | 461 | 3,500 | 230.50 |
| 2006-07-06 | 461 | 463 | 457 | 460 | 7,800 | 230 |
| 2006-07-05 | 460 | 463 | 460 | 461 | 3,400 | 230.50 |
| 2006-07-04 | 460 | 469 | 460 | 460 | 7,100 | 230 |
| 2006-07-03 | 461 | 461 | 460 | 460 | 8,700 | 230 |
| 2006-06-30 | 460 | 462 | 460 | 460 | 3,600 | 230 |
| 2006-06-29 | 460 | 461 | 460 | 460 | 3,700 | 230 |
| 2006-06-28 | 460 | 462 | 460 | 460 | 6,700 | 230 |
| 2006-06-27 | 460 | 461 | 460 | 460 | 3,600 | 230 |
| 2006-06-26 | 462 | 462 | 460 | 460 | 700 | 230 |
| 2006-06-23 | 461 | 464 | 461 | 464 | 3,300 | 232 |
| 2006-06-22 | 465 | 465 | 464 | 465 | 800 | 232.50 |
| 2006-06-21 | 465 | 465 | 465 | 465 | 1,200 | 232.50 |
| 2006-06-20 | 465 | 465 | 465 | 465 | 300 | 232.50 |
| 2006-06-19 | 464 | 469 | 463 | 469 | 1,800 | 234.50 |
| 2006-06-16 | 461 | 470 | 461 | 465 | 4,600 | 232.50 |
| 2006-06-15 | 483 | 483 | 470 | 470 | 2,600 | 235 |
| 2006-06-14 | 460 | 470 | 460 | 460 | 3,400 | 230 |
| 2006-06-13 | 470 | 470 | 460 | 460 | 700 | 230 |
| 2006-06-12 | 460 | 470 | 456 | 470 | 4,500 | 235 |
| 2006-06-09 | 460 | 460 | 460 | 460 | 1,100 | 230 |
| 2006-06-08 | 460 | 462 | 459 | 462 | 7,300 | 231 |
| 2006-06-07 | 460 | 462 | 460 | 460 | 1,000 | 230 |
| 2006-06-06 | 460 | 462 | 457 | 462 | 900 | 231 |
| 2006-06-05 | 461 | 463 | 455 | 463 | 6,900 | 231.50 |
| 2006-06-02 | 465 | 465 | 460 | 460 | 5,300 | 230 |
| 2006-06-01 | 473 | 473 | 468 | 468 | 7,400 | 234 |
| 2006-05-31 | 470 | 473 | 470 | 472 | 4,200 | 236 |
| 2006-05-30 | 473 | 473 | 470 | 470 | 2,900 | 235 |
| 2006-05-29 | 480 | 480 | 478 | 478 | 5,500 | 239 |
| 2006-05-26 | 480 | 483 | 480 | 480 | 1,600 | 240 |
| 2006-05-25 | 488 | 488 | 485 | 488 | 4,700 | 244 |
| 2006-05-24 | 479 | 490 | 479 | 488 | 2,600 | 244 |
| 2006-05-23 | 500 | 500 | 478 | 478 | 10,100 | 239 |
| 2006-05-22 | 475 | 510 | 474 | 495 | 7,000 | 247.50 |
| 2006-05-19 | 480 | 500 | 470 | 477 | 21,600 | 238.50 |
| 2006-05-18 | 485 | 490 | 481 | 481 | 2,900 | 240.50 |
| 2006-05-17 | 490 | 490 | 485 | 489 | 15,400 | 244.50 |
| 2006-05-16 | 510 | 512 | 497 | 499 | 20,800 | 249.50 |
| 2006-05-15 | 515 | 520 | 497 | 500 | 30,000 | 250 |
| 2006-05-12 | 543 | 548 | 526 | 539 | 5,600 | 269.50 |
| 2006-05-11 | 550 | 551 | 542 | 548 | 8,100 | 274 |
| 2006-05-10 | 560 | 565 | 550 | 551 | 8,700 | 275.50 |
| 2006-05-09 | 564 | 572 | 561 | 570 | 10,700 | 285 |
| 2006-05-08 | 603 | 603 | 583 | 584 | 10,000 | 292 |
| 2006-05-02 | 611 | 612 | 603 | 606 | 10,400 | 303 |
| 2006-05-01 | 630 | 630 | 604 | 612 | 4,600 | 306 |
| 2006-04-28 | 624 | 630 | 620 | 630 | 8,300 | 315 |
| 2006-04-27 | 637 | 638 | 630 | 634 | 5,500 | 317 |
| 2006-04-26 | 640 | 640 | 633 | 637 | 1,900 | 318.50 |
| 2006-04-25 | 640 | 640 | 630 | 638 | 6,200 | 319 |
| 2006-04-24 | 651 | 660 | 641 | 641 | 7,200 | 320.50 |
| 2006-04-21 | 651 | 666 | 651 | 652 | 4,100 | 326 |
| 2006-04-20 | 667 | 667 | 660 | 660 | 21,100 | 330 |
| 2006-04-19 | 673 | 673 | 666 | 666 | 2,600 | 333 |
| 2006-04-18 | 675 | 682 | 667 | 674 | 1,500 | 337 |
| 2006-04-17 | 687 | 687 | 670 | 678 | 2,600 | 339 |
| 2006-04-14 | 668 | 670 | 667 | 668 | 3,200 | 334 |
| 2006-04-13 | 673 | 673 | 666 | 672 | 12,000 | 336 |
| 2006-04-12 | 672 | 675 | 672 | 673 | 1,400 | 336.50 |
| 2006-04-11 | 672 | 679 | 672 | 675 | 2,200 | 337.50 |
| 2006-04-10 | 692 | 692 | 675 | 675 | 3,200 | 337.50 |
| 2006-04-07 | 695 | 699 | 692 | 692 | 600 | 346 |
| 2006-04-06 | 710 | 719 | 689 | 700 | 4,300 | 350 |
| 2006-04-05 | 693 | 730 | 692 | 719 | 5,600 | 359.50 |
| 2006-04-04 | 692 | 694 | 691 | 691 | 1,100 | 345.50 |
| 2006-04-03 | 700 | 700 | 685 | 687 | 5,700 | 343.50 |
| 2006-03-31 | 675 | 690 | 674 | 686 | 3,600 | 343 |
| 2006-03-30 | 677 | 677 | 670 | 675 | 1,900 | 337.50 |
| 2006-03-29 | 675 | 677 | 672 | 677 | 4,300 | 338.50 |
| 2006-03-28 | 664 | 675 | 663 | 675 | 4,600 | 337.50 |
| 2006-03-27 | 665 | 666 | 664 | 664 | 1,000 | 332 |
| 2006-03-24 | 662 | 665 | 661 | 661 | 14,300 | 330.50 |
| 2006-03-23 | 663 | 665 | 661 | 661 | 6,700 | 330.50 |
| 2006-03-22 | 669 | 670 | 665 | 665 | 5,100 | 332.50 |
| 2006-03-20 | 670 | 670 | 661 | 668 | 5,700 | 334 |
| 2006-03-17 | 670 | 670 | 661 | 669 | 7,800 | 334.50 |
| 2006-03-16 | 700 | 707 | 660 | 675 | 16,400 | 337.50 |
| 2006-03-15 | 704 | 704 | 696 | 699 | 5,100 | 349.50 |
| 2006-03-14 | 697 | 699 | 697 | 697 | 1,600 | 348.50 |
| 2006-03-13 | 698 | 700 | 696 | 698 | 12,600 | 349 |
| 2006-03-10 | 700 | 700 | 696 | 696 | 3,300 | 348 |
| 2006-03-09 | 700 | 701 | 699 | 700 | 2,000 | 350 |
| 2006-03-08 | 701 | 701 | 698 | 700 | 6,400 | 350 |
| 2006-03-07 | 701 | 702 | 701 | 701 | 2,500 | 350.50 |
| 2006-03-06 | 702 | 713 | 698 | 703 | 2,800 | 351.50 |
| 2006-03-03 | 703 | 704 | 702 | 704 | 2,400 | 352 |
| 2006-03-02 | 705 | 706 | 703 | 704 | 4,600 | 352 |
| 2006-03-01 | 707 | 707 | 705 | 705 | 2,100 | 352.50 |
| 2006-02-28 | 709 | 709 | 706 | 706 | 3,400 | 353 |
| 2006-02-27 | 710 | 711 | 706 | 709 | 5,800 | 354.50 |
| 2006-02-24 | 722 | 728 | 698 | 700 | 17,600 | 350 |
| 2006-02-23 | 710 | 729 | 710 | 712 | 13,200 | 356 |
| 2006-02-22 | 702 | 710 | 702 | 710 | 5,100 | 355 |
| 2006-02-21 | 720 | 720 | 710 | 716 | 17,500 | 358 |
| 2006-02-20 | 740 | 745 | 720 | 720 | 54,900 | 360 |
| 2006-02-17 | 740 | 755 | 740 | 755 | 14,600 | 377.50 |
| 2006-02-16 | 761 | 761 | 755 | 761 | 8,800 | 380.50 |
| 2006-02-15 | 773 | 773 | 750 | 761 | 6,100 | 380.50 |
| 2006-02-14 | 750 | 764 | 740 | 763 | 22,500 | 381.50 |
| 2006-02-13 | 776 | 781 | 751 | 753 | 7,100 | 376.50 |
| 2006-02-10 | 784 | 785 | 750 | 777 | 18,000 | 388.50 |
| 2006-02-09 | 780 | 785 | 780 | 781 | 4,500 | 390.50 |
| 2006-02-08 | 791 | 791 | 780 | 790 | 15,300 | 395 |
| 2006-02-07 | 789 | 790 | 788 | 790 | 3,800 | 395 |
| 2006-02-06 | 800 | 803 | 795 | 799 | 13,100 | 399.50 |
| 2006-02-03 | 795 | 795 | 790 | 790 | 1,700 | 395 |
| 2006-02-02 | 795 | 795 | 784 | 795 | 7,600 | 397.50 |
| 2006-02-01 | 792 | 795 | 792 | 795 | 3,700 | 397.50 |
| 2006-01-31 | 802 | 803 | 791 | 802 | 3,900 | 401 |
| 2006-01-30 | 811 | 811 | 800 | 800 | 8,300 | 400 |
| 2006-01-27 | 810 | 810 | 790 | 810 | 12,500 | 405 |
| 2006-01-26 | 810 | 810 | 800 | 805 | 2,100 | 402.50 |
| 2006-01-25 | 817 | 817 | 780 | 807 | 6,000 | 403.50 |
| 2006-01-24 | 782 | 830 | 771 | 815 | 6,700 | 407.50 |
| 2006-01-23 | 788 | 792 | 782 | 782 | 15,800 | 391 |
| 2006-01-20 | 829 | 829 | 792 | 804 | 4,800 | 402 |
| 2006-01-19 | 773 | 830 | 773 | 820 | 8,900 | 410 |
| 2006-01-18 | 828 | 828 | 771 | 772 | 27,100 | 386 |
| 2006-01-17 | 858 | 860 | 840 | 840 | 25,700 | 420 |
| 2006-01-16 | 833 | 880 | 828 | 868 | 45,800 | 434 |
| 2006-01-13 | 821 | 838 | 818 | 831 | 21,100 | 415.50 |
| 2006-01-12 | 820 | 820 | 810 | 820 | 10,800 | 410 |
| 2006-01-11 | 813 | 820 | 805 | 820 | 14,100 | 410 |
| 2006-01-10 | 830 | 830 | 810 | 815 | 26,100 | 407.50 |
| 2006-01-06 | 781 | 840 | 779 | 830 | 41,700 | 415 |
| 2006-01-05 | 771 | 781 | 770 | 780 | 12,700 | 390 |
| 2006-01-04 | 767 | 770 | 767 | 770 | 2,400 | 385 |
分割・併合履歴 ： [2013-12-26]1株→2株
