1. HOME >
  2. 株価時系列 >
  3. 2435 >
  4. 2020年

2435 (株)シダー の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3032733532533461,000334
2020-12-2932333232333064,000330
2020-12-2833133632232581,500325
2020-12-2532833332633033,800330
2020-12-24325336325334144,400334
2020-12-2331832831532754,000327
2020-12-22328328309312125,300312
2020-12-21330332320326104,300326
2020-12-18318345318332686,200332
2020-12-1731131730731154,800311
2020-12-16325325302314433,800314
2020-12-1534534833133286,700332
2020-12-1435235234134380,000343
2020-12-1135736335035138,900351
2020-12-1035135734835737,000357
2020-12-0936436735235557,300355
2020-12-08335364335361120,300361
2020-12-0734034733233679,800336
2020-12-0434535433134093,100340
2020-12-03365365345346123,400346
2020-12-02365370352368115,900368
2020-12-01371375350367171,800367
2020-11-30345375343371299,500371
2020-11-2733734332834297,400342
2020-11-26325343325339107,900339
2020-11-2533834032532781,100327
2020-11-24326337318336253,100336
2020-11-20301322301318165,500318
2020-11-19296311296306187,400306
2020-11-18298313298301213,400301
2020-11-17314314297300319,900300
2020-11-16326329302311334,000311
2020-11-13333335322325162,400325
2020-11-12335344331333151,900333
2020-11-11328340325340262,400340
2020-11-10344354320328689,200328
2020-11-09331350323347976,400347
2020-11-063553663183194,628,800319
2020-11-05286295276291221,600291
2020-11-04279290265284172,100284
2020-11-02275280268277104,800277
2020-10-30268293268277471,900277
2020-10-2925226525026565,100265
2020-10-2825126125125526,900255
2020-10-2725326124625290,400252
2020-10-2626026225826112,900261
2020-10-2326226224826251,700262
2020-10-2226026525426187,600261
2020-10-21248260244259101,400259
2020-10-2024025024024753,500247
2020-10-1924224624024536,700245
2020-10-1624825124024970,700249
2020-10-1525525724724849,600248
2020-10-1425325925225725,500257
2020-10-1326026025325460,600254
2020-10-1226526525826238,200262
2020-10-0926526625526264,700262
2020-10-0826126525626566,000265
2020-10-0725826125426135,200261
2020-10-0625425925025939,500259
2020-10-0524825123824753,300247
2020-10-02256265244246167,600246
2020-09-3025826024825161,900251
2020-09-29242260242253111,600253
2020-09-2824224323624330,800243
2020-09-2523724223623828,700238
2020-09-2424024323623748,400237
2020-09-2324024423524460,000244
2020-09-1824024023424058,300240
2020-09-1723924423724017,500240
2020-09-1624224423524248,300242
2020-09-1523924223523641,600236
2020-09-1423623923123731,100237
2020-09-1123123722923513,800235
2020-09-1024024023223320,300233
2020-09-0922723922723832,500238
2020-09-0823023422922947,300229
2020-09-0723223322523223,600232
2020-09-0422623522623122,500231
2020-09-0323123523123224,800232
2020-09-0223323623223210,300232
2020-09-0123323523023323,000233
2020-08-3122923622623045,500230
2020-08-2824024121722197,500221
2020-08-2724624723923953,100239
2020-08-2624624824124271,100242
2020-08-25245254244247156,400247
2020-08-24246254241244110,600244
2020-08-21251256239239150,900239
2020-08-20235254233252224,000252
2020-08-1923723723123726,500237
2020-08-1823423622923628,600236
2020-08-1723323622522972,600229
2020-08-14225244225233244,200233
2020-08-1323023122322593,300225
2020-08-12230237226233137,800233
2020-08-11245248229234679,300234
2020-08-072252712212493,674,600249
2020-08-062152152122159,000215
2020-08-052082152082158,500215
2020-08-0420921120621133,500211
2020-08-032002042002035,700203
2020-07-3120120320020026,000200
2020-07-302022052022042,200204
2020-07-2920320620120214,600202
2020-07-282022052022048,600204
2020-07-2720620720220214,600202
2020-07-222052072052068,300206
2020-07-2120420720420714,200207
2020-07-202062062022046,700204
2020-07-171992031992037,600203
2020-07-162042041982005,200200
2020-07-1520520519920219,300202
2020-07-141992001992006,200200
2020-07-131982001981999,000199
2020-07-101992001971975,600197
2020-07-0920120119719916,900199
2020-07-082012011982014,100201
2020-07-0719719919519710,500197
2020-07-0619319819319710,000197
2020-07-031991991931968,700196
2020-07-0219719919419411,100194
2020-07-012042051971979,200197
2020-06-3020220719920217,000202
2020-06-2920520520020015,800200
2020-06-2621421520520526,300205
2020-06-252112142112141,600214
2020-06-2421221521221321,400213
2020-06-2320521620521540,700215
2020-06-222032052032055,200205
2020-06-192022052022025,300202
2020-06-182062062032032,200203
2020-06-172062062042054,400205
2020-06-162002051992039,800203
2020-06-1520820819819818,600198
2020-06-1219220518720353,300203
2020-06-1121321720820860,300208
2020-06-1021121320921213,500212
2020-06-0922022220621362,000213
2020-06-0822922922022144,700221
2020-06-0522422721722584,400225
2020-06-04215224212221135,000221
2020-06-0321121621021127,200211
2020-06-0220921520721035,100210
2020-06-0121121120520816,100208
2020-05-2920221120120642,300206
2020-05-2820020520020313,000203
2020-05-2720220320020214,300202
2020-05-2620520520020259,400202
2020-05-2520220719820636,400206
2020-05-2220720720120562,900205
2020-05-21193207191207161,000207
2020-05-2018719218618817,900188
2020-05-1918818818518714,000187
2020-05-1818918918318523,100185
2020-05-1519920018618963,500189
2020-05-1418819818519872,800198
2020-05-1319319619019028,300190
2020-05-1220120119019653,800196
2020-05-11205212188199542,800199
2020-05-0817718117617711,800177
2020-05-0718118117518126,100181
2020-05-011751751731754,900175
2020-04-3017318017317719,300177
2020-04-2817017216917210,000172
2020-04-2716617016617010,100170
2020-04-241671681651656,800165
2020-04-231621681621674,700167
2020-04-2216917216116124,900161
2020-04-2117217716917121,900171
2020-04-2017017316817213,300172
2020-04-1716817216817010,200170
2020-04-161681691681684,300168
2020-04-1517217216816919,700169
2020-04-1416817016617020,500170
2020-04-1316616716516511,800165
2020-04-101671671661664,200166
2020-04-0916716816616614,700166
2020-04-0816716716416619,900166
2020-04-0716716816416515,800165
2020-04-061661671641645,900164
2020-04-0317117116216214,100162
2020-04-021711711661719,200171
2020-04-011671701671704,600170
2020-03-3117217316716712,600167
2020-03-3016817116717017,200170
2020-03-2716817416716724,500167
2020-03-2616516616416612,900166
2020-03-2516816916616617,400166
2020-03-2415816415716117,800161
2020-03-231591591551585,400158
2020-03-1916316315615926,400159
2020-03-1815516215416253,200162
2020-03-1714316013715581,800155
2020-03-1616016014814851,100148
2020-03-13153159145152100,600152
2020-03-1216017015916249,700162
2020-03-1117817816516979,400169
2020-03-10155179152179186,900179
2020-03-09171172156164269,300164
2020-03-061852011741742,235,500174
2020-03-0516718216617061,000170
2020-03-041591631591636,300163
2020-03-0317217216216325,100163
2020-03-02152170152170110,600170
2020-02-2816316615816248,200162
2020-02-2718519117117176,500171
2020-02-2618918918418522,800185
2020-02-2519519618618941,500189
2020-02-2120220219920014,100200
2020-02-202032052022029,000202
2020-02-192022032022027,400202
2020-02-1820020320020220,600202
2020-02-1720920920020323,400203
2020-02-1421821820821021,100210
2020-02-1321621921421715,800217
2020-02-1221921921121828,000218
2020-02-1020822020222077,500220
2020-02-0720220819820528,500205
2020-02-0620020220020218,600202
2020-02-052022021981987,500198
2020-02-041972011942017,800201
2020-02-0319119519019421,700194
2020-01-3119920319319940,700199
2020-01-3020320319319357,100193
2020-01-2920720720320317,200203
2020-01-2820120720120625,800206
2020-01-2721621719520061,700200
2020-01-2421921921621611,500216
2020-01-232182232182219,900221
2020-01-222192212182198,700219
2020-01-212202212172219,200221
2020-01-202232232182207,800220
2020-01-1722222321522025,700220
2020-01-162242242222224,900222
2020-01-1522422522222222,100222
2020-01-142272292252278,000227
2020-01-102302302262277,800227
2020-01-0923323322322945,800229
2020-01-0822123221523054,000230
2020-01-0721522221422114,400221
2020-01-0621521721321519,900215

分割・併合履歴 ： [2013-12-26]1株→2株