2435 (株)シダー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 262 | 275 | 261 | 263 | 85,600 | 263 |
| 2015-12-29 | 268 | 273 | 258 | 264 | 72,900 | 264 |
| 2015-12-28 | 251 | 264 | 250 | 263 | 44,900 | 263 |
| 2015-12-25 | 256 | 258 | 250 | 252 | 81,400 | 252 |
| 2015-12-24 | 266 | 270 | 256 | 263 | 154,600 | 263 |
| 2015-12-22 | 283 | 285 | 265 | 269 | 440,300 | 269 |
| 2015-12-21 | 305 | 308 | 285 | 291 | 1,162,700 | 291 |
| 2015-12-18 | 293 | 323 | 281 | 313 | 5,917,300 | 313 |
| 2015-12-17 | 258 | 258 | 248 | 253 | 58,300 | 253 |
| 2015-12-16 | 257 | 258 | 253 | 254 | 23,500 | 254 |
| 2015-12-15 | 256 | 259 | 254 | 254 | 43,000 | 254 |
| 2015-12-14 | 251 | 261 | 251 | 261 | 60,100 | 261 |
| 2015-12-11 | 263 | 270 | 262 | 265 | 41,000 | 265 |
| 2015-12-10 | 259 | 259 | 253 | 258 | 38,400 | 258 |
| 2015-12-09 | 261 | 264 | 258 | 259 | 58,100 | 259 |
| 2015-12-08 | 280 | 280 | 265 | 265 | 82,000 | 265 |
| 2015-12-07 | 272 | 278 | 270 | 271 | 74,000 | 271 |
| 2015-12-04 | 283 | 285 | 276 | 277 | 114,500 | 277 |
| 2015-12-03 | 287 | 291 | 282 | 291 | 83,100 | 291 |
| 2015-12-02 | 292 | 297 | 283 | 291 | 165,700 | 291 |
| 2015-12-01 | 283 | 296 | 282 | 294 | 211,700 | 294 |
| 2015-11-30 | 285 | 294 | 277 | 290 | 356,300 | 290 |
| 2015-11-27 | 275 | 301 | 275 | 289 | 2,443,200 | 289 |
| 2015-11-26 | 275 | 275 | 265 | 267 | 68,500 | 267 |
| 2015-11-25 | 275 | 282 | 265 | 270 | 191,000 | 270 |
| 2015-11-24 | 267 | 270 | 264 | 267 | 87,500 | 267 |
| 2015-11-20 | 272 | 286 | 266 | 273 | 406,800 | 273 |
| 2015-11-19 | 273 | 275 | 263 | 270 | 246,000 | 270 |
| 2015-11-18 | 284 | 291 | 270 | 274 | 1,470,800 | 274 |
| 2015-11-17 | 253 | 283 | 253 | 276 | 3,974,500 | 276 |
| 2015-11-16 | 240 | 252 | 240 | 245 | 40,300 | 245 |
| 2015-11-13 | 246 | 251 | 242 | 248 | 40,600 | 248 |
| 2015-11-12 | 242 | 260 | 239 | 247 | 138,400 | 247 |
| 2015-11-11 | 237 | 244 | 237 | 241 | 21,100 | 241 |
| 2015-11-10 | 247 | 247 | 237 | 244 | 42,200 | 244 |
| 2015-11-09 | 247 | 247 | 238 | 241 | 56,100 | 241 |
| 2015-11-06 | 234 | 241 | 231 | 235 | 54,800 | 235 |
| 2015-11-05 | 240 | 241 | 231 | 234 | 89,900 | 234 |
| 2015-11-04 | 251 | 251 | 236 | 237 | 141,200 | 237 |
| 2015-11-02 | 257 | 259 | 248 | 250 | 162,900 | 250 |
| 2015-10-30 | 266 | 267 | 260 | 264 | 77,900 | 264 |
| 2015-10-29 | 267 | 269 | 263 | 269 | 43,000 | 269 |
| 2015-10-28 | 272 | 274 | 264 | 267 | 129,500 | 267 |
| 2015-10-27 | 260 | 273 | 259 | 272 | 249,200 | 272 |
| 2015-10-26 | 262 | 265 | 261 | 261 | 56,000 | 261 |
| 2015-10-23 | 265 | 267 | 259 | 265 | 119,400 | 265 |
| 2015-10-22 | 266 | 266 | 260 | 265 | 57,700 | 265 |
| 2015-10-21 | 269 | 269 | 256 | 264 | 214,500 | 264 |
| 2015-10-20 | 280 | 289 | 268 | 269 | 223,500 | 269 |
| 2015-10-19 | 276 | 280 | 273 | 277 | 76,300 | 277 |
| 2015-10-16 | 276 | 283 | 272 | 278 | 189,600 | 278 |
| 2015-10-15 | 283 | 290 | 273 | 276 | 619,700 | 276 |
| 2015-10-14 | 266 | 310 | 265 | 275 | 1,236,300 | 275 |
| 2015-10-13 | 266 | 278 | 264 | 271 | 198,100 | 271 |
| 2015-10-09 | 279 | 280 | 267 | 271 | 254,300 | 271 |
| 2015-10-08 | 290 | 297 | 275 | 278 | 1,120,700 | 278 |
| 2015-10-07 | 270 | 338 | 270 | 304 | 9,027,000 | 304 |
| 2015-10-06 | 264 | 271 | 255 | 262 | 509,700 | 262 |
| 2015-10-05 | 277 | 280 | 264 | 264 | 388,300 | 264 |
| 2015-10-02 | 276 | 294 | 265 | 272 | 1,092,200 | 272 |
| 2015-10-01 | 287 | 290 | 273 | 279 | 815,000 | 279 |
| 2015-09-30 | 305 | 317 | 282 | 293 | 2,026,900 | 293 |
| 2015-09-29 | 341 | 354 | 298 | 307 | 2,795,100 | 307 |
| 2015-09-28 | 325 | 378 | 305 | 341 | 8,456,000 | 341 |
| 2015-09-25 | 312 | 364 | 294 | 317 | 16,164,800 | 317 |
| 2015-09-24 | 224 | 296 | 222 | 296 | 10,161,700 | 296 |
| 2015-09-18 | 222 | 222 | 214 | 216 | 21,500 | 216 |
| 2015-09-17 | 219 | 224 | 216 | 220 | 26,000 | 220 |
| 2015-09-16 | 212 | 237 | 212 | 221 | 351,400 | 221 |
| 2015-09-15 | 211 | 212 | 207 | 211 | 33,300 | 211 |
| 2015-09-14 | 214 | 234 | 208 | 213 | 142,000 | 213 |
| 2015-09-11 | 208 | 211 | 206 | 211 | 12,200 | 211 |
| 2015-09-10 | 207 | 212 | 206 | 206 | 19,800 | 206 |
| 2015-09-09 | 207 | 214 | 205 | 214 | 19,900 | 214 |
| 2015-09-08 | 202 | 214 | 197 | 201 | 52,000 | 201 |
| 2015-09-07 | 204 | 204 | 195 | 200 | 22,400 | 200 |
| 2015-09-04 | 217 | 218 | 203 | 207 | 60,700 | 207 |
| 2015-09-03 | 220 | 221 | 216 | 220 | 22,000 | 220 |
| 2015-09-02 | 221 | 222 | 216 | 218 | 33,100 | 218 |
| 2015-09-01 | 224 | 224 | 218 | 219 | 36,200 | 219 |
| 2015-08-31 | 225 | 227 | 217 | 222 | 70,500 | 222 |
| 2015-08-28 | 233 | 233 | 226 | 228 | 88,700 | 228 |
| 2015-08-27 | 230 | 234 | 226 | 230 | 54,300 | 230 |
| 2015-08-26 | 224 | 230 | 223 | 230 | 88,300 | 230 |
| 2015-08-25 | 225 | 236 | 220 | 234 | 158,500 | 234 |
| 2015-08-24 | 227 | 254 | 226 | 228 | 321,300 | 228 |
| 2015-08-21 | 237 | 248 | 232 | 235 | 135,200 | 235 |
| 2015-08-20 | 233 | 256 | 232 | 248 | 218,200 | 248 |
| 2015-08-19 | 236 | 239 | 233 | 233 | 45,600 | 233 |
| 2015-08-18 | 231 | 238 | 230 | 236 | 47,900 | 236 |
| 2015-08-17 | 237 | 237 | 227 | 233 | 53,400 | 233 |
| 2015-08-14 | 238 | 247 | 230 | 231 | 109,300 | 231 |
| 2015-08-13 | 237 | 270 | 232 | 234 | 871,700 | 234 |
| 2015-08-12 | 235 | 237 | 228 | 229 | 53,100 | 229 |
| 2015-08-11 | 245 | 252 | 232 | 242 | 106,500 | 242 |
| 2015-08-10 | 255 | 255 | 243 | 243 | 256,700 | 243 |
| 2015-08-07 | 253 | 300 | 253 | 266 | 2,046,500 | 266 |
| 2015-08-06 | 246 | 258 | 243 | 246 | 95,100 | 246 |
| 2015-08-05 | 251 | 251 | 246 | 246 | 47,200 | 246 |
| 2015-08-04 | 251 | 255 | 250 | 250 | 43,500 | 250 |
| 2015-08-03 | 251 | 258 | 251 | 252 | 48,500 | 252 |
| 2015-07-31 | 255 | 258 | 250 | 254 | 83,100 | 254 |
| 2015-07-30 | 268 | 269 | 254 | 256 | 126,100 | 256 |
| 2015-07-29 | 275 | 279 | 267 | 268 | 82,100 | 268 |
| 2015-07-28 | 273 | 282 | 272 | 275 | 68,700 | 275 |
| 2015-07-27 | 285 | 285 | 270 | 282 | 135,600 | 282 |
| 2015-07-24 | 285 | 285 | 274 | 281 | 229,200 | 281 |
| 2015-07-23 | 290 | 296 | 280 | 280 | 274,000 | 280 |
| 2015-07-22 | 312 | 314 | 286 | 291 | 662,800 | 291 |
| 2015-07-21 | 330 | 338 | 315 | 315 | 629,400 | 315 |
| 2015-07-17 | 329 | 332 | 310 | 317 | 825,500 | 317 |
| 2015-07-16 | 303 | 339 | 303 | 323 | 2,138,900 | 323 |
| 2015-07-15 | 309 | 344 | 286 | 296 | 3,029,100 | 296 |
| 2015-07-14 | 299 | 374 | 299 | 329 | 6,436,300 | 329 |
| 2015-07-13 | 311 | 343 | 287 | 294 | 4,080,000 | 294 |
| 2015-07-10 | 271 | 353 | 270 | 279 | 10,119,600 | 279 |
| 2015-07-09 | 299 | 309 | 246 | 273 | 4,539,500 | 273 |
| 2015-07-08 | 258 | 323 | 258 | 323 | 15,943,800 | 323 |
| 2015-07-07 | 213 | 273 | 213 | 243 | 5,421,400 | 243 |
| 2015-07-06 | 213 | 216 | 211 | 212 | 16,600 | 212 |
| 2015-07-03 | 215 | 217 | 211 | 215 | 14,800 | 215 |
| 2015-07-02 | 215 | 218 | 213 | 216 | 9,700 | 216 |
| 2015-07-01 | 213 | 215 | 211 | 215 | 12,500 | 215 |
| 2015-06-30 | 214 | 214 | 209 | 213 | 14,600 | 213 |
| 2015-06-29 | 213 | 213 | 202 | 206 | 49,000 | 206 |
| 2015-06-26 | 214 | 217 | 214 | 215 | 16,100 | 215 |
| 2015-06-25 | 216 | 217 | 214 | 214 | 12,700 | 214 |
| 2015-06-24 | 218 | 219 | 217 | 217 | 10,200 | 217 |
| 2015-06-23 | 217 | 228 | 217 | 217 | 87,800 | 217 |
| 2015-06-22 | 215 | 217 | 214 | 216 | 25,500 | 216 |
| 2015-06-19 | 214 | 215 | 212 | 214 | 3,600 | 214 |
| 2015-06-18 | 215 | 216 | 213 | 213 | 17,800 | 213 |
| 2015-06-17 | 214 | 218 | 213 | 215 | 24,900 | 215 |
| 2015-06-16 | 211 | 213 | 211 | 213 | 11,700 | 213 |
| 2015-06-15 | 212 | 215 | 210 | 212 | 27,100 | 212 |
| 2015-06-12 | 215 | 215 | 212 | 215 | 12,900 | 215 |
| 2015-06-11 | 213 | 215 | 211 | 215 | 29,600 | 215 |
| 2015-06-10 | 218 | 218 | 211 | 215 | 39,800 | 215 |
| 2015-06-09 | 220 | 224 | 216 | 217 | 36,400 | 217 |
| 2015-06-08 | 222 | 227 | 216 | 224 | 91,400 | 224 |
| 2015-06-05 | 215 | 222 | 215 | 221 | 43,600 | 221 |
| 2015-06-04 | 214 | 215 | 213 | 215 | 14,200 | 215 |
| 2015-06-03 | 214 | 217 | 213 | 215 | 10,700 | 215 |
| 2015-06-02 | 216 | 222 | 213 | 215 | 26,200 | 215 |
| 2015-06-01 | 213 | 218 | 210 | 218 | 24,700 | 218 |
| 2015-05-29 | 215 | 215 | 210 | 210 | 18,900 | 210 |
| 2015-05-28 | 213 | 214 | 212 | 212 | 10,900 | 212 |
| 2015-05-27 | 213 | 213 | 210 | 212 | 5,800 | 212 |
| 2015-05-26 | 208 | 212 | 207 | 212 | 42,300 | 212 |
| 2015-05-25 | 213 | 213 | 208 | 210 | 32,500 | 210 |
| 2015-05-22 | 211 | 213 | 211 | 213 | 8,800 | 213 |
| 2015-05-21 | 216 | 218 | 210 | 211 | 69,600 | 211 |
| 2015-05-20 | 215 | 220 | 213 | 216 | 21,200 | 216 |
| 2015-05-19 | 214 | 215 | 211 | 215 | 11,800 | 215 |
| 2015-05-18 | 216 | 216 | 212 | 213 | 16,800 | 213 |
| 2015-05-15 | 224 | 232 | 213 | 213 | 75,800 | 213 |
| 2015-05-14 | 214 | 218 | 213 | 217 | 57,900 | 217 |
| 2015-05-13 | 220 | 255 | 217 | 217 | 737,200 | 217 |
| 2015-05-12 | 214 | 216 | 212 | 216 | 17,700 | 216 |
| 2015-05-11 | 216 | 217 | 213 | 214 | 14,900 | 214 |
| 2015-05-08 | 214 | 217 | 213 | 215 | 38,600 | 215 |
| 2015-05-07 | 220 | 222 | 212 | 213 | 87,400 | 213 |
| 2015-05-01 | 208 | 240 | 208 | 222 | 1,282,500 | 222 |
| 2015-04-30 | 210 | 210 | 198 | 200 | 46,000 | 200 |
| 2015-04-28 | 218 | 218 | 207 | 210 | 36,700 | 210 |
| 2015-04-27 | 214 | 219 | 214 | 216 | 9,600 | 216 |
| 2015-04-24 | 213 | 214 | 211 | 214 | 6,400 | 214 |
| 2015-04-23 | 219 | 219 | 211 | 215 | 14,600 | 215 |
| 2015-04-22 | 207 | 217 | 207 | 215 | 37,200 | 215 |
| 2015-04-21 | 211 | 216 | 206 | 207 | 41,200 | 207 |
| 2015-04-20 | 209 | 212 | 205 | 208 | 49,800 | 208 |
| 2015-04-17 | 220 | 220 | 212 | 213 | 35,900 | 213 |
| 2015-04-16 | 220 | 220 | 217 | 218 | 7,800 | 218 |
| 2015-04-15 | 219 | 220 | 217 | 218 | 26,200 | 218 |
| 2015-04-14 | 217 | 219 | 216 | 219 | 27,300 | 219 |
| 2015-04-13 | 219 | 225 | 216 | 218 | 74,800 | 218 |
| 2015-04-10 | 220 | 220 | 215 | 217 | 50,100 | 217 |
| 2015-04-09 | 225 | 226 | 219 | 219 | 48,300 | 219 |
| 2015-04-08 | 220 | 235 | 218 | 224 | 166,900 | 224 |
| 2015-04-07 | 225 | 235 | 217 | 218 | 130,600 | 218 |
| 2015-04-06 | 214 | 250 | 213 | 222 | 601,600 | 222 |
| 2015-04-03 | 213 | 267 | 206 | 213 | 1,924,700 | 213 |
| 2015-04-02 | 215 | 215 | 207 | 211 | 9,500 | 211 |
| 2015-04-01 | 215 | 215 | 208 | 211 | 48,500 | 211 |
| 2015-03-31 | 218 | 219 | 213 | 214 | 47,600 | 214 |
| 2015-03-30 | 218 | 220 | 213 | 214 | 88,800 | 214 |
| 2015-03-27 | 217 | 226 | 214 | 216 | 74,000 | 216 |
| 2015-03-26 | 227 | 240 | 219 | 219 | 170,200 | 219 |
| 2015-03-25 | 234 | 248 | 223 | 230 | 1,113,400 | 230 |
| 2015-03-24 | 203 | 273 | 203 | 232 | 4,256,900 | 232 |
| 2015-03-23 | 204 | 204 | 199 | 202 | 8,300 | 202 |
| 2015-03-20 | 199 | 202 | 199 | 202 | 8,100 | 202 |
| 2015-03-19 | 203 | 204 | 199 | 199 | 16,600 | 199 |
| 2015-03-18 | 204 | 209 | 202 | 202 | 23,200 | 202 |
| 2015-03-17 | 203 | 207 | 202 | 204 | 19,700 | 204 |
| 2015-03-16 | 208 | 208 | 203 | 204 | 22,000 | 204 |
| 2015-03-13 | 207 | 208 | 205 | 208 | 6,000 | 208 |
| 2015-03-12 | 205 | 210 | 205 | 209 | 18,600 | 209 |
| 2015-03-11 | 203 | 208 | 203 | 205 | 9,700 | 205 |
| 2015-03-10 | 213 | 222 | 200 | 207 | 79,200 | 207 |
| 2015-03-09 | 213 | 216 | 210 | 211 | 41,400 | 211 |
| 2015-03-06 | 223 | 223 | 215 | 216 | 37,800 | 216 |
| 2015-03-05 | 221 | 238 | 216 | 223 | 90,200 | 223 |
| 2015-03-04 | 230 | 230 | 220 | 220 | 150,900 | 220 |
| 2015-03-03 | 250 | 251 | 229 | 231 | 354,200 | 231 |
| 2015-03-02 | 250 | 268 | 241 | 257 | 1,025,500 | 257 |
| 2015-02-27 | 221 | 286 | 217 | 263 | 4,353,100 | 263 |
| 2015-02-26 | 217 | 227 | 210 | 216 | 542,000 | 216 |
| 2015-02-25 | 199 | 248 | 199 | 217 | 1,561,100 | 217 |
| 2015-02-24 | 200 | 200 | 197 | 198 | 700 | 198 |
| 2015-02-23 | 201 | 201 | 196 | 197 | 2,000 | 197 |
| 2015-02-20 | 200 | 200 | 200 | 200 | 300 | 200 |
| 2015-02-18 | 199 | 202 | 199 | 202 | 300 | 202 |
| 2015-02-17 | 199 | 204 | 199 | 204 | 2,100 | 204 |
| 2015-02-16 | 210 | 210 | 206 | 206 | 8,900 | 206 |
| 2015-02-13 | 200 | 200 | 198 | 200 | 2,000 | 200 |
| 2015-02-12 | 207 | 207 | 201 | 201 | 7,500 | 201 |
| 2015-02-10 | 202 | 206 | 201 | 205 | 16,100 | 205 |
| 2015-02-09 | 198 | 199 | 198 | 199 | 1,100 | 199 |
| 2015-02-04 | 200 | 200 | 198 | 198 | 700 | 198 |
| 2015-02-02 | 203 | 203 | 193 | 194 | 1,900 | 194 |
| 2015-01-30 | 201 | 201 | 201 | 201 | 200 | 201 |
| 2015-01-29 | 198 | 201 | 197 | 201 | 4,400 | 201 |
| 2015-01-28 | 197 | 198 | 197 | 198 | 900 | 198 |
| 2015-01-27 | 194 | 197 | 194 | 197 | 3,800 | 197 |
| 2015-01-26 | 195 | 196 | 193 | 193 | 8,800 | 193 |
| 2015-01-23 | 200 | 200 | 197 | 197 | 8,100 | 197 |
| 2015-01-22 | 197 | 197 | 197 | 197 | 200 | 197 |
| 2015-01-21 | 196 | 197 | 196 | 197 | 2,400 | 197 |
| 2015-01-20 | 202 | 202 | 197 | 200 | 3,000 | 200 |
| 2015-01-19 | 205 | 205 | 205 | 205 | 600 | 205 |
| 2015-01-16 | 202 | 204 | 200 | 200 | 1,100 | 200 |
| 2015-01-15 | 204 | 204 | 202 | 202 | 7,400 | 202 |
| 2015-01-14 | 200 | 204 | 200 | 204 | 1,500 | 204 |
| 2015-01-13 | 200 | 201 | 200 | 200 | 1,200 | 200 |
| 2015-01-09 | 200 | 200 | 200 | 200 | 1,200 | 200 |
| 2015-01-08 | 201 | 204 | 201 | 204 | 1,400 | 204 |
| 2015-01-05 | 201 | 201 | 200 | 200 | 900 | 200 |
分割・併合履歴 ： [2013-12-26]1株→2株
