1. HOME >
  2. 株価時系列 >
  3. 2435 >
  4. 2014年

2435 (株)シダー の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302012031982006,200200
2014-12-291992021992023,500202
2014-12-26202202201201300201
2014-12-25200201199201900201
2014-12-24200200200200500200
2014-12-22201202201202300202
2014-12-192002022002012,000201
2014-12-18200200200200500200
2014-12-17201201199199700199
2014-12-16202202201202900202
2014-12-152042042022048,600204
2014-12-122042042032042,700204
2014-12-112012042012031,100203
2014-12-102002012002002,800200
2014-12-09201202201202400202
2014-12-082012042002044,100204
2014-12-052002012002011,500201
2014-12-04200201200201300201
2014-12-032012011991991,500199
2014-12-02199200199200300200
2014-12-012032032012011,800201
2014-11-28200201200201800201
2014-11-271982021982003,300200
2014-11-262002011971986,500198
2014-11-252022022002021,100202
2014-11-21201202200202600202
2014-11-20201201201201100201
2014-11-19201202201202400202
2014-11-182012022012021,400202
2014-11-172022022012026,000202
2014-11-141982021982024,100202
2014-11-132042042002011,200201
2014-11-122002071982079,400207
2014-11-112002012002012,800201
2014-11-1019920619820114,000201
2014-11-0721021320221314,500213
2014-11-062072082042046,200204
2014-11-052052082052081,400208
2014-11-0420721020320710,200207
2014-10-312052062022061,300206
2014-10-302062082052084,400208
2014-10-292052102052052,600205
2014-10-282052052042043,000204
2014-10-2722422419520532,300205
2014-10-242182182172171,500217
2014-10-23216216216216300216
2014-10-22218218218218100218
2014-10-21217217217217200217
2014-10-20219219219219100219
2014-10-17216216216216100216
2014-10-16217217215215500215
2014-10-152162262162265,000226
2014-10-142192192152192,000219
2014-10-102202202172191,000219
2014-10-092192252192201,100220
2014-10-072182282162172,100217
2014-10-06216216216216200216
2014-10-02216220215215300215
2014-10-012252252162161,000216
2014-09-30226226225225500225
2014-09-292252262252261,500226
2014-09-26218225218225400225
2014-09-25215218215218500218
2014-09-242192202182191,500219
2014-09-222182182142142,800214
2014-09-192172202142182,200218
2014-09-18219219219219100219
2014-09-172182192132192,900219
2014-09-162242282152188,500218
2014-09-122222242222241,500224
2014-09-112212222192221,300222
2014-09-102182192182191,000219
2014-09-092182192172181,100218
2014-09-08217217217217200217
2014-09-05217218216218800218
2014-09-042192192122175,800217
2014-09-03218220217220800220
2014-09-022272272122184,500218
2014-09-012282282232271,100227
2014-08-292242242232231,300223
2014-08-28223223223223100223
2014-08-272292292232231,800223
2014-08-262292292292292,300229
2014-08-25228230228230700230
2014-08-22225225225225100225
2014-08-21225225225225500225
2014-08-20226226225225200225
2014-08-192292302292301,100230
2014-08-182222262222261,300226
2014-08-152282302182306,300230
2014-08-142222282212282,000228
2014-08-13223223220220800220
2014-08-12221221219219800219
2014-08-11216222216217500217
2014-08-08218218213213800213
2014-08-07219219218218400218
2014-08-062222222202201,200220
2014-08-05224224221221600221
2014-08-01219224219224800224
2014-07-312212212182181,300218
2014-07-30225225222222600222
2014-07-292252252252251,400225
2014-07-282272302272271,500227
2014-07-252232272222271,100227
2014-07-24225225224224800224
2014-07-232302302292291,700229
2014-07-22230230229229800229
2014-07-18229229229229700229
2014-07-17230230230230100230
2014-07-162272292252291,000229
2014-07-1523723722922921,700229
2014-07-1422523022522911,800229
2014-07-11222225222225600225
2014-07-10219219219219100219
2014-07-092202212192191,300219
2014-07-08221221220220600220
2014-07-072202202152188,000218
2014-07-042182182152181,900218
2014-07-032162182162181,300218
2014-07-02214216213216900216
2014-07-012132152132133,400213
2014-06-30210212210210400210
2014-06-272122132092091,900209
2014-06-26209212209209300209
2014-06-252092092092092,700209
2014-06-24208209208209500209
2014-06-232072142072082,000208
2014-06-20211211210211700211
2014-06-19214214211211300211
2014-06-182182182112111,500211
2014-06-162112152112116,200211
2014-06-132102142092142,600214
2014-06-12210210210210300210
2014-06-112102102052103,600210
2014-06-092032102032105,800210
2014-06-062052092052091,400209
2014-06-052062062042052,300205
2014-06-042032062032061,000206
2014-06-032032032002033,400203
2014-06-022042052012042,500204
2014-05-302032062032062,500206
2014-05-29210210209209600209
2014-05-28203203203203100203
2014-05-272032062032037,700203
2014-05-26203203203203100203
2014-05-22201201201201100201
2014-05-21199199199199500199
2014-05-20199202199202300202
2014-05-19201201200200700200
2014-05-16204204204204300204
2014-05-152132132022049,900204
2014-05-14199205199205800205
2014-05-132022021961973,500197
2014-05-12202202202202600202
2014-05-092022022002001,600200
2014-05-082032072012014,200201
2014-05-07210210208208900208
2014-05-02213216210210700210
2014-05-012102142102141,200214
2014-04-302132152132132,300213
2014-04-282132152132131,000213
2014-04-25213213213213200213
2014-04-242132132122121,400212
2014-04-232152182122131,700213
2014-04-22218218218218100218
2014-04-212192192172171,000217
2014-04-18219220219219400219
2014-04-17218219218219300219
2014-04-162262262192191,700219
2014-04-152232272232275,300227
2014-04-142152182152181,500218
2014-04-11213213213213300213
2014-04-102112132112131,100213
2014-04-092142142102102,000210
2014-04-08214214213213900213
2014-04-07217217214214500214
2014-04-04220220220220300220
2014-04-03216216216216300216
2014-04-02220220220220300220
2014-04-012222222192201,200220
2014-03-312112172112152,500215
2014-03-282122142102141,100214
2014-03-272132152062126,300212
2014-03-26220220213213600213
2014-03-25218218218218500218
2014-03-242182192182181,000218
2014-03-202282302152175,000217
2014-03-1922024221222814,300228
2014-03-182162252132133,500213
2014-03-172242262202207,100220
2014-03-142202212182203,300220
2014-03-132202222192215,400221
2014-03-122202202172203,800220
2014-03-112182212182182,100218
2014-03-102182182172181,900218
2014-03-072162182152181,100218
2014-03-062122172122171,200217
2014-03-052132182132181,100218
2014-03-042182182122161,000216
2014-03-032202202102104,800210
2014-02-282192202122202,900220
2014-02-272122192122191,800219
2014-02-262142152102108,100210
2014-02-252132152132151,200215
2014-02-242152202132131,400213
2014-02-21215215215215100215
2014-02-202162162132142,000214
2014-02-19220220220220200220
2014-02-18217217217217300217
2014-02-172272332252255,000225
2014-02-142272272112278,500227
2014-02-13225225224224600224
2014-02-122272282202218,500221
2014-02-102192292192254,400225
2014-02-072222342222335,100233
2014-02-062122222122222,200222
2014-02-052112122112121,300212
2014-02-042102122002118,100211
2014-02-032262262152186,700218
2014-01-312302362252262,600226
2014-01-302252342252341,900234
2014-01-292342412332414,400241
2014-01-282362432362373,800237
2014-01-272412412322394,000239
2014-01-242392432392432,000243
2014-01-232462492392439,000243
2014-01-2223924823624511,000245
2014-01-212442462392409,100240
2014-01-202422442362414,200241
2014-01-1723724123524118,300241
2014-01-1623323823023810,000238
2014-01-152352352282348,700234
2014-01-142252332252317,300231
2014-01-102242242222244,100224
2014-01-092222232212211,100221
2014-01-082232232212233,400223
2014-01-072232232222232,600223
2014-01-062222252222235,800223

分割・併合履歴 ： [2013-12-26]1株→2株