2435 (株)シダーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	356	356	340	340	2,300	170
2011-12-29	358	358	355	355	800	177.50
2011-12-28	355	357	355	355	1,300	177.50
2011-12-27	354	355	354	355	900	177.50
2011-12-26	343	350	343	350	2,900	175
2011-12-22	350	360	350	359	2,100	179.50
2011-12-21	357	357	357	357	200	178.50
2011-12-19	351	351	351	351	100	175.50
2011-12-16	360	361	352	352	3,700	176
2011-12-15	360	360	360	360	3,400	180
2011-12-14	354	358	354	358	1,700	179
2011-12-13	349	352	349	352	1,400	176
2011-12-12	346	353	346	349	500	174.50
2011-12-09	343	347	343	345	600	172.50
2011-12-08	345	347	341	347	2,800	173.50
2011-12-07	351	351	347	347	400	173.50
2011-12-06	357	357	350	350	1,600	175
2011-12-05	357	360	355	360	5,600	180
2011-12-02	356	361	356	361	1,300	180.50
2011-12-01	355	364	355	355	3,300	177.50
2011-11-30	360	360	353	353	5,200	176.50
2011-11-29	370	370	365	365	9,500	182.50
2011-11-28	369	372	360	368	10,600	184
2011-11-25	357	359	356	359	1,700	179.50
2011-11-24	357	369	357	365	13,700	182.50
2011-11-22	353	360	336	358	4,100	179
2011-11-21	355	369	352	360	8,700	180
2011-11-18	364	367	352	365	6,600	182.50
2011-11-17	339	374	331	374	18,500	187
2011-11-16	345	345	340	340	9,700	170
2011-11-15	336	336	330	336	6,400	168
2011-11-14	314	338	310	336	9,200	168
2011-11-11	317	319	311	311	3,000	155.50
2011-11-10	315	316	300	316	2,300	158
2011-11-09	319	320	319	320	2,000	160
2011-11-08	318	318	308	308	400	154
2011-11-07	314	318	314	318	500	159
2011-11-04	315	315	314	314	2,600	157
2011-11-02	303	317	303	316	1,400	158
2011-11-01	318	318	318	318	600	159
2011-10-31	310	319	303	319	12,100	159.50
2011-10-28	311	311	305	310	4,700	155
2011-10-27	320	320	314	320	1,400	160
2011-10-24	315	320	315	320	900	160
2011-10-20	315	315	315	315	200	157.50
2011-10-19	320	320	320	320	200	160
2011-10-17	328	328	320	320	3,700	160
2011-10-14	317	320	317	320	400	160
2011-10-13	317	317	312	312	1,200	156
2011-10-12	318	319	313	319	1,100	159.50
2011-10-11	311	320	310	310	3,400	155
2011-10-07	319	319	311	311	3,000	155.50
2011-10-06	319	319	319	319	800	159.50
2011-10-05	307	319	307	319	1,300	159.50
2011-10-04	308	308	308	308	600	154
2011-10-03	312	320	306	306	500	153
2011-09-30	312	312	311	312	1,100	156
2011-09-29	312	312	312	312	500	156
2011-09-28	311	311	311	311	1,000	155.50
2011-09-27	311	311	311	311	1,000	155.50
2011-09-26	310	311	310	311	700	155.50
2011-09-22	313	313	311	311	600	155.50
2011-09-21	315	315	315	315	500	157.50
2011-09-20	323	323	319	319	1,400	159.50
2011-09-16	315	315	315	315	1,700	157.50
2011-09-15	323	324	323	323	4,000	161.50
2011-09-14	321	324	317	324	1,400	162
2011-09-13	320	321	318	321	2,000	160.50
2011-09-12	315	317	315	317	600	158.50
2011-09-09	313	313	312	313	1,200	156.50
2011-09-08	315	315	313	313	200	156.50
2011-09-07	315	315	314	314	200	157
2011-09-05	315	315	315	315	300	157.50
2011-09-01	316	316	316	316	600	158
2011-08-31	307	314	307	314	700	157
2011-08-30	312	315	309	315	700	157.50
2011-08-29	316	316	315	315	1,400	157.50
2011-08-26	315	315	315	315	100	157.50
2011-08-24	315	316	306	316	2,000	158
2011-08-18	325	325	325	325	100	162.50
2011-08-17	325	325	321	321	700	160.50
2011-08-16	329	333	321	321	5,100	160.50
2011-08-15	320	329	315	329	7,100	164.50
2011-08-12	308	311	308	311	1,100	155.50
2011-08-11	287	308	287	308	1,000	154
2011-08-10	298	298	280	280	1,500	140
2011-08-09	292	292	270	280	2,400	140
2011-08-08	296	296	296	296	100	148
2011-08-05	302	302	296	296	1,400	148
2011-08-03	307	310	304	310	500	155
2011-08-02	307	307	307	307	800	153.50
2011-08-01	309	309	309	309	700	154.50
2011-07-29	309	309	303	304	1,000	152
2011-07-27	314	319	314	314	5,300	157
2011-07-25	314	314	314	314	400	157
2011-07-22	302	318	300	318	900	159
2011-07-21	307	307	307	307	100	153.50
2011-07-20	315	315	315	315	400	157.50
2011-07-19	311	311	305	305	500	152.50
2011-07-15	320	320	311	318	14,200	159
2011-07-14	296	296	296	296	1,400	148
2011-07-13	294	295	294	295	2,000	147.50
2011-07-12	294	295	293	294	700	147
2011-07-11	291	292	291	292	200	146
2011-07-08	294	294	289	289	500	144.50
2011-07-07	294	294	288	288	500	144
2011-07-06	291	291	291	291	300	145.50
2011-07-04	290	292	290	290	3,000	145
2011-07-01	290	290	290	290	1,500	145
2011-06-30	283	283	283	283	100	141.50
2011-06-28	282	282	282	282	200	141
2011-06-27	293	293	282	282	1,500	141
2011-06-23	293	293	293	293	100	146.50
2011-06-22	290	293	290	293	4,100	146.50
2011-06-21	289	289	284	284	800	142
2011-06-20	295	295	295	295	100	147.50
2011-06-17	282	282	282	282	100	141
2011-06-16	282	285	282	285	300	142.50
2011-06-15	284	290	282	282	5,400	141
2011-06-14	287	295	286	295	3,400	147.50
2011-06-13	286	286	285	286	500	143
2011-06-10	286	286	285	285	200	142.50
2011-06-09	285	285	285	285	300	142.50
2011-06-06	289	289	289	289	200	144.50
2011-06-01	290	290	289	289	800	144.50
2011-05-31	285	290	283	288	1,000	144
2011-05-30	286	286	286	286	2,700	143
2011-05-27	292	292	286	286	200	143
2011-05-24	288	288	281	281	200	140.50
2011-05-23	293	293	293	293	200	146.50
2011-05-20	294	294	292	292	900	146
2011-05-19	288	292	288	292	1,200	146
2011-05-18	280	280	280	280	100	140
2011-05-17	278	280	278	279	900	139.50
2011-05-16	292	292	276	291	4,700	145.50
2011-05-13	291	291	290	291	7,100	145.50
2011-05-12	290	290	290	290	100	145
2011-05-11	293	293	287	292	1,500	146
2011-05-09	294	295	294	295	2,600	147.50
2011-05-06	292	293	292	293	700	146.50
2011-05-02	289	292	289	292	1,900	146
2011-04-28	282	287	282	287	700	143.50
2011-04-27	279	279	279	279	100	139.50
2011-04-25	276	277	276	277	400	138.50
2011-04-21	280	281	280	281	200	140.50
2011-04-15	287	287	286	286	4,500	143
2011-04-14	282	282	280	280	600	140
2011-04-13	279	282	278	282	600	141
2011-04-12	279	280	278	278	600	139
2011-04-11	278	278	278	278	300	139
2011-04-08	273	280	272	280	1,900	140
2011-04-07	278	285	278	285	200	142.50
2011-04-05	282	286	275	286	1,700	143
2011-04-04	290	290	290	290	100	145
2011-04-01	289	292	287	290	1,900	145
2011-03-31	275	275	275	275	300	137.50
2011-03-30	262	276	262	267	1,600	133.50
2011-03-29	262	286	262	286	200	143
2011-03-28	292	292	292	292	1,500	146
2011-03-25	292	292	281	292	900	146
2011-03-24	280	284	280	284	800	142
2011-03-23	270	281	270	281	1,100	140.50
2011-03-22	267	269	265	265	3,300	132.50
2011-03-18	265	265	265	265	300	132.50
2011-03-17	230	265	219	265	4,300	132.50
2011-03-16	212	235	212	220	4,000	110
2011-03-15	275	275	203	203	10,800	101.50
2011-03-14	233	290	233	283	7,500	141.50
2011-03-11	298	305	298	305	1,500	152.50
2011-03-10	299	300	298	300	700	150
2011-03-09	298	298	297	297	1,200	148.50
2011-03-08	300	300	293	298	1,500	149
2011-03-07	300	300	297	297	1,200	148.50
2011-03-04	300	300	294	300	1,900	150
2011-03-03	298	300	297	300	1,300	150
2011-03-02	300	300	300	300	100	150
2011-03-01	298	300	298	300	4,300	150
2011-02-28	300	300	298	299	900	149.50
2011-02-25	296	296	296	296	200	148
2011-02-24	297	297	297	297	800	148.50
2011-02-23	303	303	302	302	300	151
2011-02-22	300	303	297	303	1,100	151.50
2011-02-21	299	300	297	297	1,100	148.50
2011-02-18	299	299	296	296	500	148
2011-02-17	299	300	299	300	700	150
2011-02-16	301	301	301	301	100	150.50
2011-02-15	298	303	298	303	6,400	151.50
2011-02-14	298	298	295	297	2,200	148.50
2011-02-10	294	294	294	294	1,600	147
2011-02-09	298	298	293	293	1,400	146.50
2011-02-08	296	298	295	298	1,200	149
2011-02-04	293	295	288	290	1,000	145
2011-02-03	295	295	294	294	800	147
2011-02-02	295	295	295	295	100	147.50
2011-02-01	295	295	295	295	800	147.50
2011-01-31	293	293	292	292	400	146
2011-01-28	293	293	293	293	200	146.50
2011-01-27	293	293	293	293	2,200	146.50
2011-01-26	293	293	293	293	1,000	146.50
2011-01-25	294	294	286	293	500	146.50
2011-01-24	293	293	293	293	100	146.50
2011-01-21	285	290	285	290	800	145
2011-01-20	290	290	283	283	1,500	141.50
2011-01-19	290	291	290	291	1,900	145.50
2011-01-18	290	290	288	288	2,500	144
2011-01-17	285	288	285	288	4,600	144
2011-01-14	288	288	284	285	3,400	142.50
2011-01-13	284	284	284	284	200	142
2011-01-12	283	283	283	283	100	141.50
2011-01-11	283	283	283	283	500	141.50
2011-01-07	285	285	280	280	400	140
2011-01-06	290	290	277	285	3,300	142.50
2011-01-04	291	291	282	286	1,200	143

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 [2011年度]

2435 (株)シダーの時系列データ [2011年度]