2435 (株)シダーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	252	256	252	254	29,200	254
2023-12-28	255	260	253	253	68,200	253
2023-12-27	251	258	249	255	91,100	255
2023-12-26	252	255	247	249	91,700	249
2023-12-25	256	260	253	253	25,500	253
2023-12-22	258	262	253	258	69,100	258
2023-12-21	257	268	256	261	61,000	261
2023-12-20	261	270	260	260	94,300	260
2023-12-19	274	274	259	261	126,400	261
2023-12-18	263	274	261	273	287,000	273
2023-12-15	259	261	253	258	53,500	258
2023-12-14	254	256	247	256	66,900	256
2023-12-13	257	263	250	252	120,300	252
2023-12-12	246	269	246	261	406,900	261
2023-12-11	231	279	231	253	1,643,400	253
2023-12-08	231	233	231	232	29,900	232
2023-12-07	235	243	233	234	126,800	234
2023-12-06	243	246	243	243	29,700	243
2023-12-05	246	247	245	246	13,700	246
2023-12-04	247	250	245	248	27,400	248
2023-12-01	253	253	245	247	60,500	247
2023-11-30	251	254	250	253	39,600	253
2023-11-29	249	257	249	254	50,700	254
2023-11-28	256	256	247	252	55,800	252
2023-11-27	259	261	256	256	14,600	256
2023-11-24	255	262	255	258	84,600	258
2023-11-22	253	257	253	255	29,400	255
2023-11-21	253	258	252	254	74,800	254
2023-11-20	255	257	252	253	31,400	253
2023-11-17	250	254	249	253	44,600	253
2023-11-16	260	262	253	253	56,300	253
2023-11-15	249	261	249	261	129,900	261
2023-11-14	251	256	248	250	50,100	250
2023-11-13	259	259	252	252	47,800	252
2023-11-10	263	263	251	256	158,300	256
2023-11-09	258	270	258	269	119,100	269
2023-11-08	255	262	250	262	160,900	262
2023-11-07	264	265	258	259	86,800	259
2023-11-06	278	286	262	265	835,600	265
2023-11-02	265	266	261	262	26,200	262
2023-11-01	264	266	258	265	64,800	265
2023-10-31	248	264	248	264	87,900	264
2023-10-30	255	255	249	250	28,700	250
2023-10-27	256	259	248	257	123,000	257
2023-10-26	239	257	237	256	107,700	256
2023-10-25	239	244	238	241	19,700	241
2023-10-24	234	239	224	236	81,300	236
2023-10-23	237	242	233	235	52,300	235
2023-10-20	239	239	232	237	41,500	237
2023-10-19	242	244	239	239	26,100	239
2023-10-18	241	247	240	247	23,100	247
2023-10-17	238	244	238	244	25,300	244
2023-10-16	244	244	234	236	131,700	236
2023-10-13	250	254	247	248	96,500	248
2023-10-12	258	260	248	254	144,500	254
2023-10-11	265	265	255	256	49,100	256
2023-10-10	270	271	262	264	46,100	264
2023-10-06	261	268	258	268	47,100	268
2023-10-05	261	265	258	260	35,600	260
2023-10-04	260	264	253	256	128,800	256
2023-10-03	275	276	265	265	96,700	265
2023-10-02	273	280	272	274	93,700	274
2023-09-29	275	278	270	271	101,000	271
2023-09-28	278	283	275	277	141,300	277
2023-09-27	273	279	271	278	102,900	278
2023-09-26	274	275	269	272	49,600	272
2023-09-25	264	276	263	276	122,700	276
2023-09-22	257	265	257	264	42,500	264
2023-09-21	258	262	256	257	46,800	257
2023-09-20	263	266	260	260	56,200	260
2023-09-19	268	272	263	263	69,200	263
2023-09-15	269	272	265	270	79,200	270
2023-09-14	270	276	267	268	128,300	268
2023-09-13	262	273	260	269	100,800	269
2023-09-12	255	262	255	262	77,100	262
2023-09-11	265	267	252	255	226,900	255
2023-09-08	266	270	264	265	66,700	265
2023-09-07	270	271	264	266	146,500	266
2023-09-06	279	280	272	272	270,100	272
2023-09-05	282	283	276	281	135,200	281
2023-09-04	278	284	277	282	168,200	282
2023-09-01	275	279	271	278	154,100	278
2023-08-31	270	278	270	274	145,700	274
2023-08-30	270	274	266	272	82,300	272
2023-08-29	262	270	262	270	128,100	270
2023-08-28	269	269	258	264	133,300	264
2023-08-25	263	273	261	266	89,800	266
2023-08-24	273	275	265	267	161,800	267
2023-08-23	270	276	267	274	185,700	274
2023-08-22	262	277	257	271	337,900	271
2023-08-21	263	273	247	262	448,500	262
2023-08-18	254	261	249	255	269,100	255
2023-08-17	247	258	239	257	232,000	257
2023-08-16	241	245	232	243	193,000	243
2023-08-15	253	253	237	243	180,200	243
2023-08-14	253	261	244	250	581,900	250
2023-08-10	241	245	235	243	183,100	243
2023-08-09	234	241	233	237	115,600	237
2023-08-08	236	236	230	233	58,200	233
2023-08-07	228	235	227	235	69,500	235
2023-08-04	226	233	225	233	64,800	233
2023-08-03	228	230	226	226	37,500	226
2023-08-02	232	232	226	229	68,300	229
2023-08-01	235	236	231	231	37,200	231
2023-07-31	232	237	230	231	49,300	231
2023-07-28	233	233	228	228	50,100	228
2023-07-27	232	233	225	233	90,700	233
2023-07-26	236	236	232	234	61,700	234
2023-07-25	244	244	230	234	264,000	234
2023-07-24	245	245	242	242	33,500	242
2023-07-21	250	250	241	242	107,000	242
2023-07-20	258	258	250	250	53,500	250
2023-07-19	249	255	247	254	127,600	254
2023-07-18	241	247	240	245	81,700	245
2023-07-14	252	252	240	243	88,400	243
2023-07-13	250	252	244	249	105,100	249
2023-07-12	258	260	242	244	389,300	244
2023-07-11	266	266	260	260	239,900	260
2023-07-10	269	273	260	266	275,500	266
2023-07-07	272	278	270	271	190,100	271
2023-07-06	278	283	274	277	295,700	277
2023-07-05	281	288	278	278	212,000	278
2023-07-04	274	287	273	283	275,000	283
2023-07-03	269	282	266	276	426,400	276
2023-06-30	268	276	267	270	384,400	270
2023-06-29	286	307	268	270	2,133,000	270
2023-06-28	286	290	280	286	644,600	286
2023-06-27	279	290	265	286	1,494,400	286
2023-06-26	273	284	267	282	1,591,500	282
2023-06-23	259	274	254	270	1,156,200	270
2023-06-22	256	256	251	255	662,300	255
2023-06-21	241	271	240	258	1,490,900	258
2023-06-20	235	244	234	242	125,500	242
2023-06-19	235	240	233	236	108,800	236
2023-06-16	231	242	230	237	201,500	237
2023-06-15	232	238	230	230	154,400	230
2023-06-14	244	244	230	232	281,200	232
2023-06-13	245	252	240	243	265,400	243
2023-06-12	247	248	240	244	250,900	244
2023-06-09	249	252	245	246	217,900	246
2023-06-08	269	271	246	248	791,400	248
2023-06-07	284	299	266	270	1,524,200	270
2023-06-06	270	291	263	289	1,076,700	289
2023-06-05	263	268	253	267	322,000	267
2023-06-02	269	270	258	262	351,000	262
2023-06-01	280	281	263	266	468,000	266
2023-05-31	272	286	270	278	458,200	278
2023-05-30	268	292	266	278	1,412,500	278
2023-05-29	265	283	262	274	1,085,300	274
2023-05-26	262	272	258	262	480,700	262
2023-05-25	275	282	262	267	809,500	267
2023-05-24	282	305	272	273	1,618,600	273
2023-05-23	304	317	279	288	2,432,500	288
2023-05-22	326	343	300	305	2,711,100	305
2023-05-19	363	388	312	328	8,157,000	328
2023-05-18	267	371	264	371	7,060,000	371
2023-05-17	342	345	272	291	6,436,100	291
2023-05-16	285	319	270	319	9,834,800	319
2023-05-15	235	243	225	239	1,678,600	239
2023-05-12	200	203	189	193	284,600	193
2023-05-11	200	202	199	202	159,500	202
2023-05-10	200	205	198	200	250,100	200
2023-05-09	207	212	199	200	537,600	200
2023-05-08	212	220	197	205	1,337,700	205
2023-05-02	216	218	196	204	1,812,600	204
2023-05-01	240	252	204	207	8,366,200	207
2023-04-28	180	220	175	220	9,345,500	220
2023-04-27	169	170	169	170	5,600	170
2023-04-26	168	171	168	169	14,100	169
2023-04-25	168	168	168	168	6,800	168
2023-04-24	170	170	168	168	3,600	168
2023-04-21	168	170	168	170	17,700	170
2023-04-20	169	169	168	169	7,600	169
2023-04-19	170	170	168	168	3,500	168
2023-04-18	170	170	168	169	6,800	169
2023-04-17	172	172	168	168	8,400	168
2023-04-14	168	171	168	171	9,300	171
2023-04-13	167	169	167	168	3,400	168
2023-04-12	170	170	167	167	8,600	167
2023-04-11	168	170	167	170	10,300	170
2023-04-10	171	171	169	169	3,400	169
2023-04-07	170	171	169	170	3,300	170
2023-04-06	169	170	169	169	3,400	169
2023-04-05	171	171	169	169	6,500	169
2023-04-04	170	172	169	171	5,400	171
2023-04-03	170	171	169	170	59,300	170
2023-03-31	171	171	171	171	7,500	171
2023-03-30	170	171	169	171	11,200	171
2023-03-29	171	171	169	170	14,000	170
2023-03-28	171	173	171	171	12,100	171
2023-03-27	171	172	171	171	10,300	171
2023-03-24	172	172	171	171	6,700	171
2023-03-23	172	173	171	171	7,400	171
2023-03-22	172	174	171	171	23,000	171
2023-03-20	171	172	170	172	10,300	172
2023-03-17	169	171	169	170	13,700	170
2023-03-16	173	173	170	170	12,300	170
2023-03-15	174	174	170	171	14,400	171
2023-03-14	170	171	168	170	10,600	170
2023-03-13	173	173	167	170	18,700	170
2023-03-10	173	174	173	173	11,500	173
2023-03-09	172	174	171	174	3,500	174
2023-03-08	172	174	172	172	25,300	172
2023-03-07	170	171	170	170	3,800	170
2023-03-06	173	173	170	170	5,300	170
2023-03-03	169	171	169	171	6,800	171
2023-03-02	171	171	168	170	11,900	170
2023-03-01	172	172	171	171	11,000	171
2023-02-28	171	172	170	172	12,900	172
2023-02-27	173	173	169	170	19,500	170
2023-02-24	167	174	167	169	85,300	169
2023-02-22	181	182	179	182	3,000	182
2023-02-21	183	183	180	180	5,600	180
2023-02-20	181	183	180	183	12,400	183
2023-02-17	180	182	180	180	3,200	180
2023-02-16	179	180	179	179	6,100	179
2023-02-15	180	180	179	180	7,500	180
2023-02-14	178	180	178	180	5,500	180
2023-02-13	180	180	174	178	31,900	178
2023-02-10	179	181	177	179	18,400	179
2023-02-09	182	182	180	181	9,300	181
2023-02-08	177	182	176	182	20,900	182
2023-02-07	175	178	175	177	4,300	177
2023-02-06	177	177	174	176	4,200	176
2023-02-03	175	176	175	176	1,600	176
2023-02-02	174	176	174	175	16,600	175
2023-02-01	174	174	172	173	2,800	173
2023-01-31	174	174	173	173	1,200	173
2023-01-30	175	175	173	173	11,400	173
2023-01-27	172	174	172	174	5,700	174
2023-01-26	171	172	171	171	1,800	171
2023-01-25	170	171	170	170	4,600	170
2023-01-24	171	171	170	170	7,600	170
2023-01-23	170	170	169	169	1,000	169
2023-01-20	168	170	168	170	2,000	170
2023-01-19	171	171	166	168	10,100	168
2023-01-18	170	171	169	169	2,700	169
2023-01-17	171	172	171	172	2,300	172
2023-01-16	171	173	171	172	15,800	172
2023-01-13	171	171	169	171	2,800	171
2023-01-12	170	172	165	170	12,900	170
2023-01-11	171	171	170	171	2,900	171
2023-01-10	167	170	167	170	2,600	170
2023-01-06	167	167	167	167	3,400	167
2023-01-05	169	169	167	167	2,600	167
2023-01-04	169	169	167	168	2,400	168

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 [2023年度]

2435 (株)シダーの時系列データ [2023年度]