2435 (株)シダー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 275 | 275 | 255 | 255 | 700 | 127.50 |
| 2008-12-29 | 236 | 265 | 236 | 250 | 1,400 | 125 |
| 2008-12-25 | 232 | 232 | 232 | 232 | 100 | 116 |
| 2008-12-24 | 232 | 232 | 208 | 212 | 800 | 106 |
| 2008-12-18 | 225 | 225 | 222 | 222 | 200 | 111 |
| 2008-12-17 | 223 | 230 | 223 | 230 | 700 | 115 |
| 2008-12-16 | 228 | 228 | 228 | 228 | 400 | 114 |
| 2008-12-15 | 268 | 268 | 236 | 236 | 6,100 | 118 |
| 2008-12-12 | 209 | 218 | 209 | 218 | 800 | 109 |
| 2008-12-11 | 199 | 200 | 196 | 200 | 1,000 | 100 |
| 2008-12-10 | 189 | 194 | 186 | 194 | 600 | 97 |
| 2008-12-09 | 175 | 195 | 175 | 195 | 400 | 97.50 |
| 2008-12-08 | 175 | 175 | 175 | 175 | 300 | 87.50 |
| 2008-12-05 | 180 | 180 | 171 | 180 | 700 | 90 |
| 2008-12-04 | 190 | 190 | 190 | 190 | 100 | 95 |
| 2008-12-03 | 200 | 200 | 200 | 200 | 100 | 100 |
| 2008-12-01 | 199 | 200 | 199 | 200 | 1,300 | 100 |
| 2008-11-28 | 195 | 198 | 194 | 198 | 1,300 | 99 |
| 2008-11-27 | 190 | 190 | 190 | 190 | 1,800 | 95 |
| 2008-11-25 | 190 | 190 | 190 | 190 | 200 | 95 |
| 2008-11-21 | 200 | 200 | 200 | 200 | 100 | 100 |
| 2008-11-19 | 195 | 195 | 195 | 195 | 500 | 97.50 |
| 2008-11-18 | 200 | 210 | 199 | 200 | 1,900 | 100 |
| 2008-11-17 | 217 | 225 | 217 | 225 | 5,900 | 112.50 |
| 2008-11-14 | 219 | 224 | 212 | 212 | 1,700 | 106 |
| 2008-11-13 | 202 | 215 | 193 | 215 | 2,700 | 107.50 |
| 2008-11-12 | 196 | 222 | 196 | 222 | 1,200 | 111 |
| 2008-11-11 | 187 | 196 | 185 | 196 | 400 | 98 |
| 2008-11-10 | 180 | 198 | 180 | 198 | 2,000 | 99 |
| 2008-11-07 | 180 | 180 | 180 | 180 | 1,600 | 90 |
| 2008-11-06 | 180 | 180 | 180 | 180 | 400 | 90 |
| 2008-11-05 | 178 | 180 | 178 | 180 | 1,400 | 90 |
| 2008-11-04 | 200 | 200 | 180 | 180 | 1,300 | 90 |
| 2008-10-31 | 173 | 180 | 173 | 180 | 300 | 90 |
| 2008-10-28 | 160 | 160 | 157 | 157 | 1,200 | 78.50 |
| 2008-10-27 | 170 | 170 | 170 | 170 | 2,200 | 85 |
| 2008-10-23 | 170 | 170 | 170 | 170 | 3,000 | 85 |
| 2008-10-22 | 170 | 171 | 170 | 170 | 16,000 | 85 |
| 2008-10-17 | 182 | 182 | 182 | 182 | 100 | 91 |
| 2008-10-15 | 185 | 185 | 176 | 184 | 12,400 | 92 |
| 2008-10-14 | 175 | 190 | 175 | 180 | 3,100 | 90 |
| 2008-10-10 | 171 | 175 | 171 | 175 | 300 | 87.50 |
| 2008-10-08 | 182 | 182 | 178 | 178 | 700 | 89 |
| 2008-10-07 | 185 | 185 | 183 | 183 | 300 | 91.50 |
| 2008-10-06 | 185 | 190 | 185 | 190 | 400 | 95 |
| 2008-10-03 | 185 | 185 | 185 | 185 | 100 | 92.50 |
| 2008-10-02 | 222 | 222 | 200 | 200 | 800 | 100 |
| 2008-10-01 | 223 | 223 | 219 | 222 | 1,200 | 111 |
| 2008-09-30 | 181 | 203 | 181 | 203 | 400 | 101.50 |
| 2008-09-29 | 211 | 211 | 211 | 211 | 2,000 | 105.50 |
| 2008-09-25 | 211 | 211 | 211 | 211 | 100 | 105.50 |
| 2008-09-24 | 214 | 214 | 214 | 214 | 100 | 107 |
| 2008-09-22 | 205 | 215 | 205 | 215 | 200 | 107.50 |
| 2008-09-19 | 210 | 210 | 210 | 210 | 500 | 105 |
| 2008-09-16 | 189 | 214 | 189 | 214 | 7,100 | 107 |
| 2008-09-12 | 209 | 215 | 209 | 215 | 1,900 | 107.50 |
| 2008-09-11 | 202 | 207 | 202 | 207 | 400 | 103.50 |
| 2008-09-10 | 200 | 200 | 200 | 200 | 400 | 100 |
| 2008-09-09 | 208 | 208 | 208 | 208 | 100 | 104 |
| 2008-09-05 | 202 | 202 | 202 | 202 | 100 | 101 |
| 2008-09-03 | 210 | 210 | 210 | 210 | 300 | 105 |
| 2008-09-02 | 212 | 212 | 211 | 211 | 400 | 105.50 |
| 2008-09-01 | 224 | 224 | 222 | 222 | 1,200 | 111 |
| 2008-08-29 | 202 | 209 | 202 | 209 | 300 | 104.50 |
| 2008-08-28 | 202 | 202 | 202 | 202 | 1,800 | 101 |
| 2008-08-25 | 211 | 211 | 202 | 202 | 200 | 101 |
| 2008-08-21 | 202 | 202 | 202 | 202 | 100 | 101 |
| 2008-08-20 | 213 | 213 | 195 | 195 | 3,600 | 97.50 |
| 2008-08-19 | 224 | 224 | 195 | 203 | 2,700 | 101.50 |
| 2008-08-18 | 237 | 237 | 222 | 230 | 1,400 | 115 |
| 2008-08-15 | 239 | 239 | 238 | 239 | 5,200 | 119.50 |
| 2008-08-14 | 221 | 226 | 221 | 226 | 1,500 | 113 |
| 2008-08-13 | 226 | 226 | 226 | 226 | 200 | 113 |
| 2008-08-12 | 230 | 230 | 225 | 225 | 1,000 | 112.50 |
| 2008-08-11 | 222 | 227 | 222 | 227 | 1,100 | 113.50 |
| 2008-08-08 | 227 | 227 | 225 | 225 | 200 | 112.50 |
| 2008-08-05 | 221 | 227 | 221 | 227 | 300 | 113.50 |
| 2008-08-04 | 235 | 235 | 220 | 220 | 1,300 | 110 |
| 2008-08-01 | 248 | 248 | 231 | 231 | 1,500 | 115.50 |
| 2008-07-31 | 239 | 240 | 239 | 240 | 300 | 120 |
| 2008-07-29 | 240 | 240 | 240 | 240 | 100 | 120 |
| 2008-07-28 | 235 | 235 | 235 | 235 | 1,600 | 117.50 |
| 2008-07-24 | 230 | 235 | 230 | 235 | 300 | 117.50 |
| 2008-07-22 | 225 | 225 | 225 | 225 | 100 | 112.50 |
| 2008-07-17 | 235 | 235 | 235 | 235 | 200 | 117.50 |
| 2008-07-15 | 249 | 249 | 231 | 235 | 8,600 | 117.50 |
| 2008-07-14 | 245 | 250 | 242 | 244 | 2,000 | 122 |
| 2008-07-11 | 237 | 241 | 236 | 241 | 500 | 120.50 |
| 2008-07-10 | 230 | 236 | 230 | 236 | 500 | 118 |
| 2008-07-09 | 219 | 226 | 219 | 226 | 1,100 | 113 |
| 2008-07-07 | 244 | 245 | 233 | 245 | 2,600 | 122.50 |
| 2008-07-04 | 230 | 242 | 230 | 242 | 300 | 121 |
| 2008-07-03 | 246 | 246 | 215 | 215 | 2,700 | 107.50 |
| 2008-07-01 | 255 | 255 | 254 | 255 | 1,000 | 127.50 |
| 2008-06-30 | 244 | 245 | 244 | 245 | 1,800 | 122.50 |
| 2008-06-27 | 244 | 244 | 244 | 244 | 100 | 122 |
| 2008-06-25 | 230 | 240 | 230 | 240 | 300 | 120 |
| 2008-06-24 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2008-06-18 | 251 | 251 | 250 | 250 | 400 | 125 |
| 2008-06-17 | 251 | 251 | 251 | 251 | 100 | 125.50 |
| 2008-06-16 | 255 | 268 | 255 | 268 | 4,900 | 134 |
| 2008-06-13 | 245 | 260 | 245 | 260 | 1,500 | 130 |
| 2008-06-12 | 248 | 248 | 246 | 248 | 1,000 | 124 |
| 2008-06-11 | 245 | 245 | 245 | 245 | 100 | 122.50 |
| 2008-06-09 | 245 | 245 | 245 | 245 | 300 | 122.50 |
| 2008-06-05 | 245 | 246 | 240 | 240 | 1,600 | 120 |
| 2008-06-04 | 241 | 250 | 241 | 243 | 2,500 | 121.50 |
| 2008-06-03 | 265 | 265 | 265 | 265 | 400 | 132.50 |
| 2008-06-02 | 270 | 270 | 260 | 269 | 1,000 | 134.50 |
| 2008-05-30 | 249 | 252 | 249 | 252 | 300 | 126 |
| 2008-05-28 | 246 | 246 | 245 | 245 | 200 | 122.50 |
| 2008-05-27 | 250 | 251 | 249 | 251 | 2,000 | 125.50 |
| 2008-05-26 | 234 | 249 | 234 | 249 | 900 | 124.50 |
| 2008-05-22 | 242 | 242 | 242 | 242 | 100 | 121 |
| 2008-05-21 | 246 | 250 | 243 | 243 | 800 | 121.50 |
| 2008-05-20 | 245 | 245 | 245 | 245 | 200 | 122.50 |
| 2008-05-19 | 250 | 250 | 250 | 250 | 200 | 125 |
| 2008-05-16 | 255 | 255 | 255 | 255 | 300 | 127.50 |
| 2008-05-15 | 240 | 255 | 240 | 255 | 5,700 | 127.50 |
| 2008-05-14 | 234 | 245 | 234 | 245 | 3,800 | 122.50 |
| 2008-05-13 | 239 | 239 | 239 | 239 | 100 | 119.50 |
| 2008-05-12 | 240 | 240 | 230 | 233 | 1,500 | 116.50 |
| 2008-05-09 | 252 | 252 | 237 | 237 | 3,000 | 118.50 |
| 2008-05-08 | 244 | 244 | 234 | 244 | 500 | 122 |
| 2008-05-07 | 230 | 234 | 229 | 234 | 500 | 117 |
| 2008-05-02 | 232 | 232 | 224 | 229 | 1,400 | 114.50 |
| 2008-05-01 | 233 | 235 | 233 | 235 | 900 | 117.50 |
| 2008-04-30 | 231 | 231 | 226 | 226 | 2,700 | 113 |
| 2008-04-28 | 227 | 230 | 227 | 230 | 400 | 115 |
| 2008-04-25 | 228 | 228 | 227 | 227 | 200 | 113.50 |
| 2008-04-24 | 228 | 228 | 228 | 228 | 100 | 114 |
| 2008-04-21 | 226 | 230 | 226 | 230 | 200 | 115 |
| 2008-04-15 | 232 | 239 | 232 | 239 | 5,500 | 119.50 |
| 2008-04-14 | 239 | 244 | 238 | 242 | 1,700 | 121 |
| 2008-04-11 | 235 | 239 | 235 | 239 | 1,300 | 119.50 |
| 2008-04-10 | 239 | 240 | 227 | 230 | 4,400 | 115 |
| 2008-04-09 | 234 | 234 | 234 | 234 | 500 | 117 |
| 2008-04-04 | 236 | 236 | 236 | 236 | 100 | 118 |
| 2008-04-03 | 244 | 244 | 231 | 231 | 700 | 115.50 |
| 2008-04-02 | 244 | 246 | 244 | 246 | 200 | 123 |
| 2008-04-01 | 249 | 249 | 249 | 249 | 900 | 124.50 |
| 2008-03-28 | 247 | 247 | 247 | 247 | 1,400 | 123.50 |
| 2008-03-25 | 249 | 249 | 246 | 246 | 300 | 123 |
| 2008-03-24 | 244 | 244 | 244 | 244 | 100 | 122 |
| 2008-03-19 | 241 | 241 | 241 | 241 | 200 | 120.50 |
| 2008-03-17 | 263 | 263 | 240 | 240 | 5,900 | 120 |
| 2008-03-14 | 245 | 245 | 240 | 243 | 2,000 | 121.50 |
| 2008-03-13 | 234 | 240 | 234 | 240 | 300 | 120 |
| 2008-03-11 | 227 | 227 | 227 | 227 | 300 | 113.50 |
| 2008-03-10 | 240 | 240 | 235 | 235 | 200 | 117.50 |
| 2008-03-07 | 238 | 238 | 238 | 238 | 300 | 119 |
| 2008-03-06 | 237 | 238 | 237 | 238 | 500 | 119 |
| 2008-03-05 | 247 | 247 | 247 | 247 | 100 | 123.50 |
| 2008-03-03 | 247 | 248 | 235 | 235 | 1,200 | 117.50 |
| 2008-02-29 | 232 | 232 | 232 | 232 | 100 | 116 |
| 2008-02-27 | 249 | 249 | 230 | 241 | 2,900 | 120.50 |
| 2008-02-26 | 248 | 248 | 248 | 248 | 100 | 124 |
| 2008-02-21 | 250 | 250 | 250 | 250 | 100 | 125 |
| 2008-02-20 | 250 | 250 | 250 | 250 | 200 | 125 |
| 2008-02-19 | 245 | 255 | 245 | 255 | 500 | 127.50 |
| 2008-02-18 | 245 | 245 | 245 | 245 | 200 | 122.50 |
| 2008-02-15 | 260 | 270 | 260 | 265 | 5,400 | 132.50 |
| 2008-02-14 | 235 | 249 | 235 | 249 | 1,600 | 124.50 |
| 2008-02-13 | 242 | 242 | 242 | 242 | 200 | 121 |
| 2008-02-12 | 245 | 245 | 240 | 240 | 500 | 120 |
| 2008-02-08 | 232 | 233 | 220 | 230 | 3,700 | 115 |
| 2008-02-06 | 240 | 240 | 240 | 240 | 100 | 120 |
| 2008-02-04 | 248 | 248 | 248 | 248 | 100 | 124 |
| 2008-02-01 | 248 | 249 | 247 | 248 | 1,000 | 124 |
| 2008-01-31 | 235 | 235 | 235 | 235 | 700 | 117.50 |
| 2008-01-30 | 240 | 245 | 237 | 245 | 900 | 122.50 |
| 2008-01-28 | 241 | 241 | 236 | 237 | 4,300 | 118.50 |
| 2008-01-25 | 234 | 244 | 234 | 236 | 1,000 | 118 |
| 2008-01-24 | 221 | 239 | 221 | 224 | 3,700 | 112 |
| 2008-01-23 | 244 | 244 | 215 | 220 | 800 | 110 |
| 2008-01-22 | 213 | 238 | 209 | 214 | 4,400 | 107 |
| 2008-01-21 | 245 | 245 | 238 | 238 | 900 | 119 |
| 2008-01-18 | 245 | 246 | 229 | 244 | 5,300 | 122 |
| 2008-01-17 | 250 | 258 | 246 | 246 | 700 | 123 |
| 2008-01-16 | 259 | 262 | 250 | 262 | 2,000 | 131 |
| 2008-01-15 | 255 | 275 | 255 | 274 | 6,000 | 137 |
| 2008-01-11 | 273 | 280 | 270 | 280 | 2,800 | 140 |
| 2008-01-10 | 262 | 272 | 262 | 271 | 1,600 | 135.50 |
| 2008-01-09 | 256 | 270 | 256 | 270 | 2,500 | 135 |
| 2008-01-08 | 256 | 256 | 256 | 256 | 100 | 128 |
| 2008-01-04 | 267 | 270 | 267 | 270 | 1,400 | 135 |
分割・併合履歴 ： [2013-12-26]1株→2株
