2435 (株)シダーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	286	289	285	285	900	142.50
2010-12-29	286	286	286	286	100	143
2010-12-28	285	286	285	285	3,500	142.50
2010-12-27	282	285	281	285	800	142.50
2010-12-24	280	281	280	280	1,400	140
2010-12-22	288	288	288	288	500	144
2010-12-21	281	288	281	288	600	144
2010-12-20	282	282	282	282	100	141
2010-12-17	285	285	282	282	300	141
2010-12-16	285	285	285	285	100	142.50
2010-12-15	285	289	285	288	4,600	144
2010-12-14	288	288	287	288	2,100	144
2010-12-13	280	285	280	285	5,200	142.50
2010-12-10	280	280	280	280	100	140
2010-12-09	274	278	274	278	1,000	139
2010-12-08	274	274	274	274	1,000	137
2010-12-07	275	279	270	279	3,400	139.50
2010-12-06	274	275	274	275	2,300	137.50
2010-12-03	274	275	272	275	4,400	137.50
2010-12-02	277	278	273	273	4,600	136.50
2010-12-01	283	283	283	283	900	141.50
2010-11-30	277	277	277	277	500	138.50
2010-11-29	275	283	275	283	7,500	141.50
2010-11-26	282	282	275	275	4,400	137.50
2010-11-25	283	283	283	283	1,500	141.50
2010-11-22	285	291	285	291	700	145.50
2010-11-19	288	290	288	290	2,800	145
2010-11-17	277	288	275	288	1,400	144
2010-11-16	287	287	275	277	1,600	138.50
2010-11-15	289	294	285	294	4,600	147
2010-11-12	290	290	277	285	3,200	142.50
2010-11-11	282	290	282	290	1,000	145
2010-11-10	295	295	282	295	1,200	147.50
2010-11-09	295	295	295	295	200	147.50
2010-11-05	290	298	290	298	400	149
2010-11-04	291	302	290	300	2,000	150
2010-11-01	292	299	292	299	3,300	149.50
2010-10-29	290	290	290	290	1,200	145
2010-10-28	286	290	286	290	1,400	145
2010-10-27	284	285	284	285	700	142.50
2010-10-26	278	284	273	284	2,600	142
2010-10-25	280	280	277	277	800	138.50
2010-10-22	282	288	282	282	300	141
2010-10-21	280	288	280	288	400	144
2010-10-20	273	288	273	288	200	144
2010-10-19	295	295	288	288	1,700	144
2010-10-18	294	294	294	294	100	147
2010-10-15	293	298	293	298	4,000	149
2010-10-14	292	295	290	295	800	147.50
2010-10-13	289	289	287	287	1,300	143.50
2010-10-12	293	293	290	290	900	145
2010-10-08	291	291	290	290	300	145
2010-10-07	285	291	285	291	200	145.50
2010-10-05	284	291	284	291	300	145.50
2010-10-04	284	284	284	284	100	142
2010-10-01	293	293	283	292	1,800	146
2010-09-30	286	293	286	293	400	146.50
2010-09-29	284	291	284	291	1,600	145.50
2010-09-28	278	280	278	280	500	140
2010-09-27	277	278	276	278	2,000	139
2010-09-24	279	280	276	276	1,100	138
2010-09-21	280	280	280	280	200	140
2010-09-17	282	282	281	281	1,500	140.50
2010-09-16	281	283	281	282	1,300	141
2010-09-15	289	296	277	277	12,900	138.50
2010-09-14	280	280	274	275	900	137.50
2010-09-13	281	284	274	276	3,100	138
2010-09-10	282	283	282	283	600	141.50
2010-09-09	277	285	276	285	300	142.50
2010-09-08	274	274	274	274	1,200	137
2010-09-07	284	284	276	277	300	138.50
2010-09-06	270	284	270	284	2,400	142
2010-09-03	274	274	272	272	900	136
2010-09-02	275	279	273	279	600	139.50
2010-09-01	283	283	271	283	1,900	141.50
2010-08-31	277	283	275	283	1,800	141.50
2010-08-30	284	284	284	284	600	142
2010-08-27	280	284	280	284	800	142
2010-08-26	280	280	280	280	100	140
2010-08-25	268	279	266	279	1,600	139.50
2010-08-24	276	280	268	276	2,700	138
2010-08-20	280	283	275	283	1,400	141.50
2010-08-19	289	290	280	284	3,800	142
2010-08-18	287	299	287	299	500	149.50
2010-08-17	293	295	287	295	800	147.50
2010-08-16	300	301	293	300	4,600	150
2010-08-13	295	295	283	293	1,000	146.50
2010-08-12	300	300	280	295	10,300	147.50
2010-08-11	311	315	300	309	3,500	154.50
2010-08-10	319	320	311	318	1,600	159
2010-08-09	316	319	308	319	1,300	159.50
2010-08-06	322	322	315	320	1,000	160
2010-08-05	319	323	304	319	3,900	159.50
2010-08-04	311	323	306	317	3,200	158.50
2010-08-03	303	310	303	310	9,300	155
2010-08-02	302	303	297	300	1,100	150
2010-07-30	302	302	295	302	1,600	151
2010-07-29	302	303	299	303	3,300	151.50
2010-07-28	290	304	290	304	4,900	152
2010-07-27	284	289	284	289	2,600	144.50
2010-07-26	281	282	281	282	1,900	141
2010-07-23	275	278	275	278	400	139
2010-07-22	272	276	272	276	800	138
2010-07-21	271	274	271	274	2,200	137
2010-07-20	271	279	268	268	3,100	134
2010-07-16	277	277	277	277	500	138.50
2010-07-15	280	283	280	283	4,500	141.50
2010-07-14	275	283	271	283	5,000	141.50
2010-07-13	275	275	275	275	200	137.50
2010-07-12	272	272	272	272	1,700	136
2010-07-09	278	278	268	272	3,200	136
2010-07-08	278	278	278	278	200	139
2010-07-07	279	279	279	279	100	139.50
2010-07-06	280	281	280	281	400	140.50
2010-07-05	276	280	276	280	4,700	140
2010-07-02	271	277	264	277	5,700	138.50
2010-07-01	274	278	271	271	5,400	135.50
2010-06-30	271	274	270	274	1,700	137
2010-06-29	274	279	274	274	7,800	137
2010-06-28	281	281	272	278	3,800	139
2010-06-25	284	284	281	281	1,900	140.50
2010-06-24	290	290	282	285	2,300	142.50
2010-06-23	288	293	288	293	200	146.50
2010-06-22	284	287	284	287	600	143.50
2010-06-21	287	287	270	287	5,300	143.50
2010-06-18	301	301	292	292	600	146
2010-06-17	293	301	292	301	500	150.50
2010-06-16	303	303	289	296	1,600	148
2010-06-15	307	307	300	303	7,500	151.50
2010-06-14	292	294	290	291	1,400	145.50
2010-06-11	280	294	280	289	2,800	144.50
2010-06-10	285	285	283	283	1,800	141.50
2010-06-09	298	298	283	289	3,000	144.50
2010-06-08	284	295	284	295	3,400	147.50
2010-06-07	292	292	287	292	700	146
2010-06-04	293	300	293	299	800	149.50
2010-06-03	295	298	292	298	1,000	149
2010-06-02	296	298	292	298	2,900	149
2010-06-01	302	302	296	297	1,600	148.50
2010-05-31	300	300	292	299	1,000	149.50
2010-05-28	297	297	295	295	1,900	147.50
2010-05-27	294	295	288	295	1,900	147.50
2010-05-26	291	294	290	294	3,700	147
2010-05-25	281	297	279	297	2,400	148.50
2010-05-24	298	298	281	281	2,900	140.50
2010-05-21	290	290	285	287	4,200	143.50
2010-05-20	300	300	291	300	2,600	150
2010-05-19	289	304	271	304	8,000	152
2010-05-18	311	312	295	300	20,300	150
2010-05-17	337	337	297	319	107,300	159.50
2010-05-14	380	382	373	377	18,400	188.50
2010-05-13	385	387	370	375	21,800	187.50
2010-05-12	380	387	373	381	34,700	190.50
2010-05-11	376	397	360	383	27,200	191.50
2010-05-10	357	380	357	380	9,200	190
2010-05-07	350	357	336	357	10,300	178.50
2010-05-06	364	364	359	363	6,400	181.50
2010-04-30	372	375	364	370	16,500	185
2010-04-28	368	373	356	366	23,800	183
2010-04-27	370	376	365	375	13,200	187.50
2010-04-26	378	383	362	372	30,700	186
2010-04-23	352	371	350	370	18,400	185
2010-04-22	350	353	349	352	6,300	176
2010-04-21	345	347	345	347	1,200	173.50
2010-04-20	344	348	344	348	2,000	174
2010-04-19	345	348	344	348	900	174
2010-04-16	346	347	346	347	1,200	173.50
2010-04-15	344	347	341	347	6,700	173.50
2010-04-14	339	341	338	341	1,600	170.50
2010-04-13	340	341	336	341	4,900	170.50
2010-04-12	343	344	339	340	4,000	170
2010-04-09	340	342	338	342	3,300	171
2010-04-08	340	340	337	337	1,100	168.50
2010-04-07	336	339	335	339	3,200	169.50
2010-04-06	340	340	336	340	4,300	170
2010-04-05	340	342	335	342	11,100	171
2010-04-02	340	343	337	342	5,800	171
2010-04-01	337	341	336	340	4,200	170
2010-03-31	340	344	340	344	10,200	172
2010-03-30	341	345	340	344	3,700	172
2010-03-29	338	346	338	343	3,900	171.50
2010-03-26	346	348	344	348	3,200	174
2010-03-25	347	349	346	349	1,400	174.50
2010-03-24	350	353	347	353	3,100	176.50
2010-03-23	350	350	346	349	3,100	174.50
2010-03-19	348	350	348	350	2,000	175
2010-03-18	350	351	348	351	1,100	175.50
2010-03-17	347	353	347	353	11,100	176.50
2010-03-16	350	353	340	349	6,900	174.50
2010-03-15	347	362	347	350	20,400	175
2010-03-12	343	345	340	344	2,700	172
2010-03-11	339	344	337	343	4,700	171.50
2010-03-10	342	343	335	340	8,500	170
2010-03-09	340	344	338	344	6,800	172
2010-03-08	347	348	338	344	4,900	172
2010-03-05	347	347	336	345	4,000	172.50
2010-03-04	349	349	335	344	4,900	172
2010-03-03	341	351	338	349	5,700	174.50
2010-03-02	343	349	343	349	300	174.50
2010-03-01	351	352	345	351	4,900	175.50
2010-02-26	348	348	340	348	1,400	174
2010-02-24	344	348	341	348	1,000	174
2010-02-23	343	349	343	349	400	174.50
2010-02-22	345	351	342	351	4,000	175.50
2010-02-19	342	345	340	344	5,400	172
2010-02-18	342	345	340	343	4,800	171.50
2010-02-17	338	344	338	343	1,000	171.50
2010-02-16	325	340	325	335	7,700	167.50
2010-02-15	325	328	322	328	8,200	164
2010-02-12	328	335	313	323	22,500	161.50
2010-02-10	327	333	327	333	700	166.50
2010-02-09	332	332	321	327	5,700	163.50
2010-02-08	340	341	328	340	3,900	170
2010-02-05	340	344	333	344	5,100	172
2010-02-04	345	351	341	348	6,200	174
2010-02-03	350	350	350	350	800	175
2010-02-02	349	350	344	348	1,800	174
2010-02-01	343	345	336	344	5,500	172
2010-01-29	352	353	346	346	6,000	173
2010-01-28	351	355	349	353	14,600	176.50
2010-01-27	355	356	350	355	31,700	177.50
2010-01-26	352	356	348	355	14,900	177.50
2010-01-25	351	355	345	355	5,800	177.50
2010-01-22	350	354	346	354	2,700	177
2010-01-21	349	355	348	355	4,100	177.50
2010-01-20	345	351	341	348	6,700	174
2010-01-19	337	347	337	347	3,600	173.50
2010-01-15	332	346	332	345	10,200	172.50
2010-01-14	344	346	341	346	3,600	173
2010-01-13	339	344	337	344	3,900	172
2010-01-12	339	344	339	339	2,600	169.50
2010-01-08	340	340	335	340	1,400	170
2010-01-07	341	341	341	341	100	170.50
2010-01-06	338	343	335	343	1,200	171.50
2010-01-05	337	345	336	336	1,600	168
2010-01-04	344	347	343	347	2,100	173.50

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 [2010年度]

2435 (株)シダーの時系列データ [2010年度]