2435 (株)シダー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 336 | 349 | 335 | 349 | 2,100 | 174.50 |
| 2009-12-29 | 338 | 340 | 338 | 340 | 1,000 | 170 |
| 2009-12-28 | 340 | 340 | 340 | 340 | 1,200 | 170 |
| 2009-12-25 | 336 | 340 | 336 | 340 | 1,200 | 170 |
| 2009-12-24 | 339 | 342 | 335 | 342 | 2,300 | 171 |
| 2009-12-22 | 344 | 344 | 340 | 344 | 300 | 172 |
| 2009-12-21 | 344 | 344 | 344 | 344 | 300 | 172 |
| 2009-12-18 | 340 | 342 | 340 | 342 | 600 | 171 |
| 2009-12-17 | 343 | 345 | 339 | 345 | 1,900 | 172.50 |
| 2009-12-16 | 345 | 345 | 343 | 345 | 2,300 | 172.50 |
| 2009-12-15 | 339 | 345 | 339 | 345 | 6,300 | 172.50 |
| 2009-12-14 | 330 | 349 | 327 | 349 | 9,000 | 174.50 |
| 2009-12-11 | 341 | 343 | 330 | 336 | 4,500 | 168 |
| 2009-12-10 | 327 | 339 | 322 | 339 | 7,000 | 169.50 |
| 2009-12-09 | 322 | 322 | 315 | 322 | 600 | 161 |
| 2009-12-08 | 322 | 324 | 320 | 324 | 7,400 | 162 |
| 2009-12-07 | 314 | 324 | 314 | 324 | 3,200 | 162 |
| 2009-12-04 | 322 | 323 | 316 | 319 | 1,400 | 159.50 |
| 2009-12-03 | 315 | 322 | 315 | 322 | 1,700 | 161 |
| 2009-12-02 | 321 | 323 | 317 | 323 | 4,200 | 161.50 |
| 2009-12-01 | 320 | 325 | 315 | 320 | 2,700 | 160 |
| 2009-11-30 | 310 | 315 | 309 | 315 | 2,300 | 157.50 |
| 2009-11-27 | 310 | 310 | 302 | 305 | 2,400 | 152.50 |
| 2009-11-26 | 309 | 310 | 305 | 310 | 1,100 | 155 |
| 2009-11-25 | 301 | 309 | 299 | 300 | 4,900 | 150 |
| 2009-11-24 | 311 | 316 | 310 | 316 | 500 | 158 |
| 2009-11-20 | 295 | 315 | 295 | 315 | 3,100 | 157.50 |
| 2009-11-19 | 307 | 315 | 300 | 305 | 4,800 | 152.50 |
| 2009-11-18 | 307 | 320 | 307 | 309 | 3,000 | 154.50 |
| 2009-11-17 | 319 | 319 | 310 | 315 | 2,000 | 157.50 |
| 2009-11-16 | 317 | 319 | 310 | 319 | 7,700 | 159.50 |
| 2009-11-13 | 315 | 326 | 314 | 320 | 8,500 | 160 |
| 2009-11-12 | 335 | 336 | 323 | 325 | 15,700 | 162.50 |
| 2009-11-11 | 339 | 350 | 332 | 335 | 11,800 | 167.50 |
| 2009-11-10 | 338 | 340 | 326 | 340 | 3,400 | 170 |
| 2009-11-09 | 327 | 340 | 327 | 340 | 2,700 | 170 |
| 2009-11-06 | 335 | 337 | 335 | 337 | 1,000 | 168.50 |
| 2009-11-05 | 330 | 336 | 329 | 336 | 1,300 | 168 |
| 2009-11-04 | 322 | 338 | 315 | 338 | 5,300 | 169 |
| 2009-11-02 | 335 | 340 | 330 | 334 | 4,500 | 167 |
| 2009-10-30 | 339 | 347 | 336 | 347 | 4,200 | 173.50 |
| 2009-10-29 | 340 | 344 | 337 | 344 | 1,200 | 172 |
| 2009-10-28 | 341 | 350 | 340 | 348 | 3,800 | 174 |
| 2009-10-27 | 352 | 352 | 336 | 350 | 7,300 | 175 |
| 2009-10-26 | 350 | 357 | 341 | 352 | 5,500 | 176 |
| 2009-10-23 | 366 | 369 | 346 | 355 | 27,200 | 177.50 |
| 2009-10-22 | 337 | 346 | 333 | 346 | 3,000 | 173 |
| 2009-10-21 | 340 | 345 | 336 | 345 | 2,900 | 172.50 |
| 2009-10-19 | 345 | 350 | 345 | 350 | 2,900 | 175 |
| 2009-10-15 | 344 | 350 | 338 | 350 | 8,700 | 175 |
| 2009-10-14 | 339 | 344 | 339 | 344 | 1,000 | 172 |
| 2009-10-13 | 340 | 345 | 331 | 344 | 7,700 | 172 |
| 2009-10-09 | 338 | 347 | 330 | 339 | 11,100 | 169.50 |
| 2009-10-08 | 334 | 343 | 334 | 343 | 1,000 | 171.50 |
| 2009-10-07 | 323 | 343 | 323 | 343 | 3,800 | 171.50 |
| 2009-10-06 | 332 | 337 | 330 | 337 | 1,400 | 168.50 |
| 2009-10-05 | 332 | 332 | 321 | 332 | 2,100 | 166 |
| 2009-10-02 | 326 | 336 | 319 | 336 | 13,100 | 168 |
| 2009-10-01 | 348 | 348 | 341 | 341 | 2,000 | 170.50 |
| 2009-09-30 | 344 | 348 | 337 | 348 | 3,300 | 174 |
| 2009-09-29 | 340 | 349 | 340 | 349 | 2,300 | 174.50 |
| 2009-09-28 | 349 | 349 | 338 | 349 | 4,700 | 174.50 |
| 2009-09-25 | 354 | 354 | 350 | 350 | 1,100 | 175 |
| 2009-09-24 | 350 | 354 | 347 | 353 | 3,800 | 176.50 |
| 2009-09-18 | 356 | 356 | 347 | 355 | 6,300 | 177.50 |
| 2009-09-17 | 359 | 359 | 345 | 357 | 10,400 | 178.50 |
| 2009-09-16 | 364 | 364 | 344 | 360 | 11,000 | 180 |
| 2009-09-15 | 343 | 365 | 340 | 359 | 19,000 | 179.50 |
| 2009-09-14 | 346 | 346 | 337 | 346 | 7,600 | 173 |
| 2009-09-11 | 352 | 354 | 339 | 350 | 13,900 | 175 |
| 2009-09-10 | 337 | 354 | 337 | 351 | 22,000 | 175.50 |
| 2009-09-09 | 325 | 339 | 320 | 338 | 20,000 | 169 |
| 2009-09-08 | 324 | 332 | 324 | 332 | 1,600 | 166 |
| 2009-09-07 | 333 | 336 | 323 | 334 | 5,100 | 167 |
| 2009-09-04 | 328 | 336 | 328 | 336 | 23,000 | 168 |
| 2009-09-03 | 320 | 333 | 307 | 333 | 24,700 | 166.50 |
| 2009-09-02 | 301 | 333 | 297 | 329 | 16,600 | 164.50 |
| 2009-09-01 | 300 | 307 | 300 | 306 | 3,900 | 153 |
| 2009-08-31 | 306 | 310 | 300 | 305 | 9,700 | 152.50 |
| 2009-08-28 | 305 | 306 | 297 | 306 | 11,700 | 153 |
| 2009-08-27 | 305 | 305 | 295 | 302 | 3,300 | 151 |
| 2009-08-26 | 300 | 306 | 300 | 305 | 4,300 | 152.50 |
| 2009-08-25 | 300 | 304 | 295 | 304 | 5,300 | 152 |
| 2009-08-24 | 305 | 305 | 297 | 297 | 19,200 | 148.50 |
| 2009-08-21 | 293 | 304 | 292 | 300 | 33,900 | 150 |
| 2009-08-20 | 292 | 293 | 290 | 293 | 6,600 | 146.50 |
| 2009-08-19 | 287 | 299 | 287 | 290 | 26,100 | 145 |
| 2009-08-18 | 285 | 286 | 280 | 286 | 9,400 | 143 |
| 2009-08-17 | 285 | 287 | 281 | 286 | 39,200 | 143 |
| 2009-08-14 | 281 | 285 | 281 | 285 | 2,300 | 142.50 |
| 2009-08-13 | 282 | 285 | 278 | 278 | 4,500 | 139 |
| 2009-08-12 | 288 | 290 | 277 | 281 | 15,600 | 140.50 |
| 2009-08-11 | 280 | 290 | 280 | 290 | 17,800 | 145 |
| 2009-08-10 | 280 | 283 | 272 | 275 | 10,600 | 137.50 |
| 2009-08-07 | 280 | 280 | 279 | 280 | 2,000 | 140 |
| 2009-08-06 | 286 | 286 | 280 | 285 | 3,300 | 142.50 |
| 2009-08-05 | 280 | 284 | 280 | 282 | 5,700 | 141 |
| 2009-08-04 | 282 | 284 | 277 | 278 | 23,800 | 139 |
| 2009-08-03 | 298 | 298 | 278 | 278 | 13,000 | 139 |
| 2009-07-31 | 290 | 305 | 286 | 295 | 30,000 | 147.50 |
| 2009-07-30 | 296 | 299 | 289 | 296 | 3,000 | 148 |
| 2009-07-29 | 310 | 310 | 281 | 300 | 41,100 | 150 |
| 2009-07-28 | 310 | 314 | 307 | 313 | 4,900 | 156.50 |
| 2009-07-27 | 310 | 314 | 309 | 313 | 5,800 | 156.50 |
| 2009-07-24 | 309 | 313 | 308 | 310 | 3,800 | 155 |
| 2009-07-23 | 310 | 313 | 307 | 310 | 7,700 | 155 |
| 2009-07-22 | 315 | 315 | 306 | 310 | 11,100 | 155 |
| 2009-07-21 | 311 | 317 | 304 | 315 | 8,600 | 157.50 |
| 2009-07-17 | 301 | 313 | 297 | 306 | 11,100 | 153 |
| 2009-07-16 | 308 | 309 | 299 | 301 | 4,200 | 150.50 |
| 2009-07-15 | 299 | 305 | 298 | 305 | 6,900 | 152.50 |
| 2009-07-14 | 301 | 305 | 301 | 301 | 3,900 | 150.50 |
| 2009-07-13 | 308 | 309 | 300 | 304 | 10,100 | 152 |
| 2009-07-10 | 302 | 308 | 298 | 308 | 1,500 | 154 |
| 2009-07-09 | 304 | 305 | 298 | 301 | 1,900 | 150.50 |
| 2009-07-08 | 308 | 314 | 296 | 304 | 10,500 | 152 |
| 2009-07-07 | 313 | 316 | 306 | 306 | 4,100 | 153 |
| 2009-07-06 | 300 | 313 | 300 | 313 | 9,200 | 156.50 |
| 2009-07-03 | 295 | 298 | 290 | 296 | 9,200 | 148 |
| 2009-07-02 | 308 | 309 | 298 | 300 | 5,200 | 150 |
| 2009-07-01 | 301 | 313 | 298 | 313 | 4,500 | 156.50 |
| 2009-06-30 | 306 | 306 | 300 | 303 | 1,900 | 151.50 |
| 2009-06-29 | 313 | 313 | 290 | 313 | 7,700 | 156.50 |
| 2009-06-26 | 313 | 314 | 303 | 309 | 5,800 | 154.50 |
| 2009-06-25 | 299 | 320 | 293 | 318 | 7,500 | 159 |
| 2009-06-24 | 286 | 299 | 286 | 299 | 7,800 | 149.50 |
| 2009-06-23 | 281 | 289 | 280 | 284 | 5,700 | 142 |
| 2009-06-22 | 277 | 286 | 275 | 286 | 6,400 | 143 |
| 2009-06-19 | 278 | 282 | 272 | 278 | 6,800 | 139 |
| 2009-06-18 | 271 | 277 | 271 | 277 | 3,800 | 138.50 |
| 2009-06-17 | 272 | 274 | 271 | 274 | 400 | 137 |
| 2009-06-16 | 276 | 276 | 271 | 271 | 6,200 | 135.50 |
| 2009-06-15 | 270 | 279 | 270 | 271 | 15,800 | 135.50 |
| 2009-06-12 | 268 | 275 | 268 | 270 | 6,900 | 135 |
| 2009-06-11 | 274 | 274 | 263 | 269 | 10,900 | 134.50 |
| 2009-06-10 | 279 | 281 | 272 | 273 | 7,200 | 136.50 |
| 2009-06-09 | 276 | 279 | 276 | 276 | 1,500 | 138 |
| 2009-06-08 | 275 | 279 | 273 | 275 | 4,600 | 137.50 |
| 2009-06-05 | 273 | 279 | 270 | 275 | 6,300 | 137.50 |
| 2009-06-04 | 280 | 280 | 271 | 271 | 17,400 | 135.50 |
| 2009-06-03 | 290 | 290 | 284 | 284 | 1,700 | 142 |
| 2009-06-02 | 286 | 289 | 283 | 287 | 700 | 143.50 |
| 2009-06-01 | 275 | 286 | 273 | 286 | 7,100 | 143 |
| 2009-05-29 | 287 | 287 | 273 | 275 | 7,600 | 137.50 |
| 2009-05-28 | 287 | 288 | 283 | 287 | 1,600 | 143.50 |
| 2009-05-27 | 284 | 287 | 284 | 286 | 3,000 | 143 |
| 2009-05-26 | 285 | 285 | 284 | 284 | 1,400 | 142 |
| 2009-05-25 | 282 | 287 | 282 | 287 | 2,100 | 143.50 |
| 2009-05-22 | 286 | 286 | 283 | 285 | 600 | 142.50 |
| 2009-05-21 | 287 | 287 | 283 | 287 | 3,900 | 143.50 |
| 2009-05-20 | 283 | 288 | 280 | 288 | 3,600 | 144 |
| 2009-05-19 | 286 | 291 | 281 | 283 | 2,600 | 141.50 |
| 2009-05-18 | 284 | 299 | 284 | 285 | 12,500 | 142.50 |
| 2009-05-15 | 277 | 285 | 275 | 284 | 11,000 | 142 |
| 2009-05-14 | 280 | 282 | 278 | 282 | 4,700 | 141 |
| 2009-05-13 | 285 | 285 | 279 | 280 | 4,700 | 140 |
| 2009-05-12 | 277 | 280 | 277 | 280 | 1,800 | 140 |
| 2009-05-11 | 285 | 285 | 278 | 280 | 4,700 | 140 |
| 2009-05-08 | 280 | 285 | 278 | 285 | 3,700 | 142.50 |
| 2009-05-07 | 299 | 299 | 280 | 280 | 6,400 | 140 |
| 2009-05-01 | 283 | 289 | 280 | 280 | 2,500 | 140 |
| 2009-04-30 | 295 | 298 | 295 | 298 | 800 | 149 |
| 2009-04-27 | 297 | 297 | 297 | 297 | 1,300 | 148.50 |
| 2009-04-22 | 298 | 298 | 298 | 298 | 1,100 | 149 |
| 2009-04-21 | 285 | 293 | 283 | 293 | 600 | 146.50 |
| 2009-04-20 | 284 | 285 | 284 | 285 | 300 | 142.50 |
| 2009-04-17 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2009-04-15 | 290 | 299 | 288 | 299 | 5,300 | 149.50 |
| 2009-04-14 | 296 | 301 | 295 | 300 | 2,000 | 150 |
| 2009-04-13 | 300 | 300 | 290 | 294 | 4,900 | 147 |
| 2009-04-10 | 295 | 305 | 295 | 305 | 600 | 152.50 |
| 2009-04-08 | 284 | 286 | 284 | 286 | 300 | 143 |
| 2009-04-06 | 298 | 298 | 283 | 293 | 400 | 146.50 |
| 2009-04-03 | 295 | 295 | 288 | 290 | 2,500 | 145 |
| 2009-04-02 | 299 | 299 | 299 | 299 | 100 | 149.50 |
| 2009-04-01 | 290 | 310 | 290 | 310 | 2,600 | 155 |
| 2009-03-31 | 290 | 295 | 290 | 295 | 2,500 | 147.50 |
| 2009-03-30 | 299 | 299 | 296 | 296 | 1,400 | 148 |
| 2009-03-27 | 290 | 300 | 290 | 299 | 8,200 | 149.50 |
| 2009-03-26 | 280 | 280 | 275 | 275 | 1,900 | 137.50 |
| 2009-03-25 | 290 | 290 | 281 | 281 | 500 | 140.50 |
| 2009-03-24 | 292 | 292 | 282 | 290 | 1,000 | 145 |
| 2009-03-19 | 293 | 299 | 292 | 292 | 1,300 | 146 |
| 2009-03-18 | 292 | 299 | 291 | 299 | 1,100 | 149.50 |
| 2009-03-17 | 295 | 300 | 290 | 290 | 800 | 145 |
| 2009-03-16 | 301 | 301 | 299 | 299 | 8,800 | 149.50 |
| 2009-03-13 | 298 | 299 | 296 | 299 | 700 | 149.50 |
| 2009-03-12 | 295 | 295 | 290 | 294 | 600 | 147 |
| 2009-03-11 | 290 | 290 | 290 | 290 | 600 | 145 |
| 2009-03-10 | 285 | 285 | 285 | 285 | 100 | 142.50 |
| 2009-03-09 | 282 | 282 | 282 | 282 | 100 | 141 |
| 2009-03-06 | 280 | 281 | 280 | 281 | 600 | 140.50 |
| 2009-03-05 | 290 | 290 | 275 | 280 | 1,100 | 140 |
| 2009-03-04 | 295 | 295 | 295 | 295 | 100 | 147.50 |
| 2009-03-03 | 290 | 300 | 290 | 300 | 1,100 | 150 |
| 2009-03-02 | 300 | 300 | 281 | 291 | 1,200 | 145.50 |
| 2009-02-27 | 299 | 299 | 295 | 295 | 1,400 | 147.50 |
| 2009-02-26 | 298 | 298 | 298 | 298 | 1,400 | 149 |
| 2009-02-25 | 273 | 294 | 273 | 294 | 1,300 | 147 |
| 2009-02-24 | 281 | 281 | 271 | 272 | 1,300 | 136 |
| 2009-02-23 | 285 | 285 | 282 | 282 | 800 | 141 |
| 2009-02-20 | 291 | 291 | 288 | 290 | 900 | 145 |
| 2009-02-19 | 315 | 315 | 295 | 295 | 600 | 147.50 |
| 2009-02-18 | 315 | 315 | 310 | 310 | 400 | 155 |
| 2009-02-17 | 321 | 321 | 321 | 321 | 600 | 160.50 |
| 2009-02-16 | 328 | 329 | 326 | 329 | 4,500 | 164.50 |
| 2009-02-13 | 320 | 322 | 317 | 319 | 3,600 | 159.50 |
| 2009-02-12 | 315 | 322 | 290 | 314 | 4,800 | 157 |
| 2009-02-10 | 317 | 320 | 316 | 320 | 900 | 160 |
| 2009-02-09 | 296 | 313 | 290 | 313 | 2,200 | 156.50 |
| 2009-02-06 | 307 | 316 | 306 | 316 | 800 | 158 |
| 2009-02-05 | 280 | 310 | 280 | 310 | 2,200 | 155 |
| 2009-02-04 | 300 | 300 | 280 | 290 | 2,400 | 145 |
| 2009-02-03 | 302 | 305 | 300 | 300 | 1,800 | 150 |
| 2009-02-02 | 310 | 320 | 305 | 305 | 4,900 | 152.50 |
| 2009-01-30 | 328 | 328 | 304 | 317 | 4,600 | 158.50 |
| 2009-01-29 | 305 | 310 | 305 | 307 | 3,200 | 153.50 |
| 2009-01-28 | 313 | 330 | 313 | 329 | 5,100 | 164.50 |
| 2009-01-27 | 341 | 341 | 328 | 328 | 10,800 | 164 |
| 2009-01-26 | 310 | 350 | 310 | 339 | 9,100 | 169.50 |
| 2009-01-23 | 295 | 310 | 295 | 308 | 2,700 | 154 |
| 2009-01-22 | 299 | 300 | 291 | 291 | 1,100 | 145.50 |
| 2009-01-21 | 296 | 299 | 296 | 299 | 600 | 149.50 |
| 2009-01-20 | 296 | 298 | 282 | 282 | 500 | 141 |
| 2009-01-19 | 295 | 301 | 275 | 286 | 3,000 | 143 |
| 2009-01-16 | 300 | 301 | 272 | 301 | 7,000 | 150.50 |
| 2009-01-15 | 297 | 302 | 287 | 302 | 7,500 | 151 |
| 2009-01-14 | 270 | 300 | 269 | 294 | 4,100 | 147 |
| 2009-01-13 | 255 | 270 | 255 | 270 | 700 | 135 |
| 2009-01-09 | 245 | 260 | 245 | 260 | 400 | 130 |
| 2009-01-08 | 228 | 259 | 228 | 255 | 2,200 | 127.50 |
| 2009-01-07 | 255 | 255 | 222 | 247 | 2,100 | 123.50 |
| 2009-01-06 | 260 | 260 | 260 | 260 | 200 | 130 |
| 2009-01-05 | 265 | 265 | 260 | 260 | 1,700 | 130 |
分割・併合履歴 ： [2013-12-26]1株→2株
