2435 (株)シダーの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	247	252	247	247	8,100	123.50
2007-12-27	250	250	246	246	200	123
2007-12-26	245	245	245	245	200	122.50
2007-12-25	259	259	240	253	2,200	126.50
2007-12-21	250	257	250	257	400	128.50
2007-12-20	260	261	258	258	1,600	129
2007-12-19	260	261	260	260	1,400	130
2007-12-18	261	262	261	262	700	131
2007-12-17	280	282	264	268	6,800	134
2007-12-14	264	268	264	268	1,300	134
2007-12-13	262	262	261	261	3,400	130.50
2007-12-12	259	261	259	261	1,600	130.50
2007-12-11	258	258	258	258	300	129
2007-12-10	258	260	258	260	1,400	130
2007-12-07	261	261	260	261	1,700	130.50
2007-12-06	270	270	270	270	500	135
2007-12-03	285	285	265	271	2,100	135.50
2007-11-30	279	281	256	281	10,700	140.50
2007-11-29	280	280	280	280	200	140
2007-11-28	270	270	270	270	300	135
2007-11-27	270	279	270	270	2,200	135
2007-11-26	269	270	269	270	1,600	135
2007-11-22	256	269	256	256	1,900	128
2007-11-21	265	265	260	260	900	130
2007-11-20	266	276	265	265	3,200	132.50
2007-11-19	280	280	265	265	1,100	132.50
2007-11-16	280	284	275	275	3,500	137.50
2007-11-15	280	293	270	284	6,600	142
2007-11-13	255	260	255	255	800	127.50
2007-11-12	250	250	249	249	500	124.50
2007-11-07	261	261	261	261	800	130.50
2007-11-06	269	269	269	269	600	134.50
2007-11-05	269	269	260	260	400	130
2007-11-01	270	270	267	267	1,400	133.50
2007-10-30	270	270	245	245	3,800	122.50
2007-10-29	265	270	265	270	1,300	135
2007-10-26	264	264	264	264	500	132
2007-10-25	260	260	260	260	400	130
2007-10-22	260	264	256	260	1,400	130
2007-10-19	262	264	262	264	200	132
2007-10-18	261	270	261	270	300	135
2007-10-17	275	275	270	270	200	135
2007-10-16	260	275	260	270	2,700	135
2007-10-15	270	270	262	270	4,900	135
2007-10-12	250	260	244	260	3,600	130
2007-10-11	276	276	266	266	400	133
2007-10-10	276	276	276	276	100	138
2007-10-09	265	277	263	277	1,300	138.50
2007-10-05	266	270	266	270	1,600	135
2007-10-04	268	280	268	280	1,800	140
2007-10-03	261	265	260	260	400	130
2007-10-02	280	280	280	280	100	140
2007-10-01	284	284	283	283	2,000	141.50
2007-09-28	266	266	254	254	2,900	127
2007-09-27	252	270	252	264	700	132
2007-09-26	256	256	251	251	200	125.50
2007-09-25	253	256	245	256	1,700	128
2007-09-21	257	257	257	257	100	128.50
2007-09-20	270	270	264	264	1,100	132
2007-09-19	280	280	277	280	1,500	140
2007-09-18	288	288	258	273	8,700	136.50
2007-09-14	250	256	248	248	1,100	124
2007-09-13	241	260	241	255	2,100	127.50
2007-09-12	277	277	275	275	700	137.50
2007-09-10	272	272	270	270	300	135
2007-09-07	280	280	280	280	200	140
2007-09-06	275	275	274	274	4,000	137
2007-09-05	278	278	278	278	100	139
2007-09-04	280	280	280	280	500	140
2007-09-03	274	279	274	279	1,400	139.50
2007-08-31	280	280	270	275	3,600	137.50
2007-08-30	273	289	273	281	6,600	140.50
2007-08-29	271	280	271	275	2,200	137.50
2007-08-28	281	281	281	281	1,500	140.50
2007-08-27	290	290	281	281	1,300	140.50
2007-08-24	255	279	255	279	800	139.50
2007-08-23	263	263	252	253	1,800	126.50
2007-08-22	275	275	259	264	3,000	132
2007-08-21	279	279	278	278	1,500	139
2007-08-20	281	281	274	274	500	137
2007-08-17	279	280	279	280	1,100	140
2007-08-16	282	282	280	280	2,200	140
2007-08-15	290	290	280	285	5,600	142.50
2007-08-14	283	283	282	282	800	141
2007-08-13	283	288	283	288	500	144
2007-08-10	286	290	286	290	1,200	145
2007-08-09	290	290	288	288	400	144
2007-08-08	286	286	285	285	2,200	142.50
2007-08-07	283	283	282	282	2,400	141
2007-08-06	280	280	280	280	1,500	140
2007-08-03	281	283	281	283	700	141.50
2007-08-02	281	282	281	282	300	141
2007-08-01	289	289	281	281	6,000	140.50
2007-07-31	280	293	280	293	1,800	146.50
2007-07-30	278	285	278	285	1,600	142.50
2007-07-27	292	292	280	281	3,200	140.50
2007-07-26	290	292	286	292	11,100	146
2007-07-25	295	295	292	294	2,600	147
2007-07-24	292	295	292	293	5,200	146.50
2007-07-23	296	296	287	287	3,700	143.50
2007-07-20	296	300	296	300	5,700	150
2007-07-19	295	295	293	293	1,200	146.50
2007-07-18	300	300	295	295	7,500	147.50
2007-07-17	300	300	295	299	9,200	149.50
2007-07-13	293	294	287	287	7,200	143.50
2007-07-12	291	295	290	290	3,600	145
2007-07-11	289	292	287	287	1,800	143.50
2007-07-10	288	294	286	294	2,300	147
2007-07-09	289	324	280	288	68,900	144
2007-07-06	283	283	282	282	1,000	141
2007-07-05	285	285	281	281	2,400	140.50
2007-07-04	281	281	281	281	400	140.50
2007-07-03	280	285	280	280	1,600	140
2007-07-02	290	290	278	279	3,200	139.50
2007-06-29	280	285	280	285	1,600	142.50
2007-06-27	280	280	280	280	2,400	140
2007-06-26	280	280	280	280	1,100	140
2007-06-25	274	284	274	284	900	142
2007-06-22	280	280	279	279	600	139.50
2007-06-21	285	288	280	280	1,700	140
2007-06-20	286	286	284	285	900	142.50
2007-06-19	288	288	279	282	900	141
2007-06-18	291	291	280	286	4,800	143
2007-06-15	302	302	285	292	9,700	146
2007-06-14	290	295	288	292	5,300	146
2007-06-13	288	288	282	288	1,100	144
2007-06-12	290	290	288	288	7,700	144
2007-06-11	305	305	291	295	6,800	147.50
2007-06-08	292	309	288	288	13,800	144
2007-06-07	310	328	281	289	105,900	144.50
2007-06-06	266	330	262	303	71,500	151.50
2007-06-05	272	272	262	267	3,100	133.50
2007-06-04	270	270	268	268	1,600	134
2007-06-01	276	276	266	266	1,400	133
2007-05-31	266	268	266	266	1,600	133
2007-05-30	265	268	263	268	1,800	134
2007-05-29	272	272	270	270	1,600	135
2007-05-28	277	277	267	269	5,600	134.50
2007-05-25	270	277	267	277	1,700	138.50
2007-05-24	285	285	280	284	4,200	142
2007-05-23	280	280	271	271	1,400	135.50
2007-05-22	262	273	262	265	2,500	132.50
2007-05-21	262	262	262	262	100	131
2007-05-18	264	269	264	267	3,500	133.50
2007-05-17	279	279	275	275	2,300	137.50
2007-05-16	287	287	276	284	4,100	142
2007-05-15	295	300	271	290	8,600	145
2007-05-14	282	282	277	278	2,000	139
2007-05-11	275	285	275	285	1,600	142.50
2007-05-10	280	285	276	285	3,900	142.50
2007-05-09	281	284	279	284	4,100	142
2007-05-08	286	288	278	287	1,300	143.50
2007-05-07	283	288	280	288	5,200	144
2007-05-02	284	295	282	292	4,000	146
2007-05-01	294	296	283	285	6,200	142.50
2007-04-27	276	289	275	289	5,100	144.50
2007-04-26	268	274	268	274	500	137
2007-04-25	275	275	265	266	3,100	133
2007-04-24	273	303	266	270	16,400	135
2007-04-23	270	285	268	284	9,500	142
2007-04-20	266	280	266	280	4,900	140
2007-04-19	267	275	267	275	5,300	137.50
2007-04-18	275	283	275	277	1,500	138.50
2007-04-17	274	285	274	285	6,000	142.50
2007-04-16	290	290	279	279	23,600	139.50
2007-04-13	290	290	281	285	7,300	142.50
2007-04-12	296	296	290	290	8,300	145
2007-04-11	304	304	296	299	21,600	149.50
2007-04-10	317	330	294	299	94,800	149.50
2007-04-09	296	318	283	316	50,000	158
2007-04-06	296	310	289	299	67,600	149.50
2007-04-05	330	335	291	306	256,600	153
2007-04-04	280	345	266	325	584,300	162.50
2007-04-03	244	310	244	282	197,500	141
2007-04-02	275	275	241	247	7,900	123.50
2007-03-30	275	275	275	275	800	137.50
2007-03-29	266	274	265	274	3,400	137
2007-03-28	276	280	273	273	5,800	136.50
2007-03-27	273	275	271	275	4,600	137.50
2007-03-26	272	273	267	273	3,500	136.50
2007-03-23	283	285	267	270	7,600	135
2007-03-22	288	288	280	284	3,600	142
2007-03-20	290	294	282	290	5,200	145
2007-03-19	294	294	290	290	900	145
2007-03-16	298	314	295	298	4,200	149
2007-03-15	317	320	294	301	21,200	150.50
2007-03-14	281	294	280	284	3,200	142
2007-03-13	289	290	288	288	5,500	144
2007-03-12	290	295	288	289	10,700	144.50
2007-03-09	293	300	291	300	3,800	150
2007-03-08	292	300	292	298	3,900	149
2007-03-07	297	304	297	300	2,300	150
2007-03-06	298	299	297	297	2,400	148.50
2007-03-05	302	303	282	293	8,000	146.50
2007-03-02	312	312	307	307	4,500	153.50
2007-03-01	312	312	307	312	5,400	156
2007-02-28	314	314	299	307	9,000	153.50
2007-02-27	320	320	310	317	13,700	158.50
2007-02-26	312	312	301	310	15,600	155
2007-02-23	319	322	312	317	14,100	158.50
2007-02-22	318	325	317	319	9,500	159.50
2007-02-21	306	333	302	317	40,800	158.50
2007-02-20	294	344	291	307	145,300	153.50
2007-02-19	287	298	284	294	37,600	147
2007-02-16	318	321	298	302	49,000	151
2007-02-15	305	360	296	328	475,100	164
2007-02-14	293	300	290	295	18,500	147.50
2007-02-13	302	302	290	291	24,100	145.50
2007-02-09	303	306	298	303	23,900	151.50
2007-02-08	309	323	305	313	40,000	156.50
2007-02-07	315	329	305	307	29,400	153.50
2007-02-06	321	329	310	323	51,000	161.50
2007-02-05	340	345	322	328	55,100	164
2007-02-02	328	352	319	350	228,800	175
2007-02-01	323	382	298	315	508,800	157.50
2007-01-31	394	408	302	318	578,900	159
2007-01-30	351	386	340	359	1,459,500	179.50
2007-01-29	256	306	256	306	127,200	153
2007-01-26	223	226	220	226	13,900	113
2007-01-25	220	226	219	220	20,200	110
2007-01-24	220	220	218	219	19,300	109.50
2007-01-23	222	224	216	220	11,800	110
2007-01-22	222	230	218	221	24,500	110.50
2007-01-19	212	220	211	220	7,800	110
2007-01-18	214	214	210	210	10,800	105
2007-01-17	215	215	213	214	12,500	107
2007-01-16	208	213	208	213	2,100	106.50
2007-01-15	218	220	209	210	7,400	105
2007-01-12	209	215	208	213	1,700	106.50
2007-01-11	210	212	210	211	600	105.50
2007-01-10	210	210	203	209	2,500	104.50
2007-01-09	215	225	211	212	6,400	106
2007-01-05	230	230	212	212	9,400	106
2007-01-04	229	230	228	230	2,000	115

分割・併合履歴： [2013-12-26]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2435 (株)シダー の時系列データ [2007年度]

2435 (株)シダーの時系列データ [2007年度]