7450 (株)サンデー の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-12-27 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1999-12-22 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 1999-12-17 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-12-10 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1999-12-02 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1999-11-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-25 | 750 | 750 | 750 | 750 | 55,000 | 750 |
| 1999-11-24 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-11-19 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-11-18 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-11-11 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1999-11-01 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1999-10-29 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1999-10-25 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1999-10-22 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 1999-10-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-10-14 | 865 | 865 | 860 | 860 | 3,000 | 860 |
| 1999-10-08 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 1999-10-07 | 866 | 866 | 866 | 866 | 2,000 | 866 |
| 1999-10-05 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 1999-10-01 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1999-09-30 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1999-09-27 | 853 | 853 | 853 | 853 | 3,000 | 853 |
| 1999-09-22 | 853 | 853 | 853 | 853 | 3,000 | 853 |
| 1999-09-20 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1999-09-10 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 1999-09-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-09-01 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1999-08-30 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 1999-08-24 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1999-08-18 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-08-12 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-07-30 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1999-07-26 | 904 | 904 | 904 | 904 | 2,000 | 904 |
| 1999-07-22 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1999-07-16 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1999-07-15 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1999-07-13 | 907 | 907 | 906 | 906 | 2,000 | 906 |
| 1999-07-12 | 910 | 910 | 901 | 901 | 3,000 | 901 |
| 1999-07-06 | 870 | 899 | 870 | 899 | 2,000 | 899 |
| 1999-07-05 | 890 | 900 | 870 | 870 | 3,000 | 870 |
| 1999-07-02 | 893 | 893 | 870 | 870 | 2,000 | 870 |
| 1999-07-01 | 855 | 855 | 850 | 850 | 2,000 | 850 |
| 1999-06-30 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-29 | 855 | 855 | 854 | 854 | 5,000 | 854 |
| 1999-06-28 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-25 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 1999-06-24 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-23 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-22 | 855 | 855 | 855 | 855 | 7,000 | 855 |
| 1999-06-21 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-18 | 855 | 855 | 855 | 855 | 3,000 | 855 |
| 1999-06-14 | 855 | 855 | 855 | 855 | 1,000 | 855 |
| 1999-06-04 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1999-06-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1999-06-01 | 893 | 893 | 893 | 893 | 2,000 | 893 |
| 1999-05-28 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1999-05-27 | 893 | 893 | 893 | 893 | 4,000 | 893 |
| 1999-05-26 | 893 | 893 | 893 | 893 | 1,000 | 893 |
| 1999-05-17 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-05-14 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1999-05-10 | 820 | 880 | 820 | 880 | 3,000 | 880 |
| 1999-05-06 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-04-30 | 899 | 899 | 880 | 880 | 3,000 | 880 |
| 1999-04-28 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-04-27 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1999-04-23 | 913 | 913 | 913 | 913 | 4,000 | 913 |
| 1999-04-22 | 914 | 914 | 914 | 914 | 3,000 | 914 |
| 1999-04-19 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-04-16 | 950 | 950 | 930 | 930 | 3,000 | 930 |
| 1999-04-13 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-04-12 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1999-04-09 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1999-04-08 | 919 | 919 | 919 | 919 | 4,000 | 919 |
| 1999-04-07 | 901 | 919 | 900 | 919 | 44,000 | 919 |
| 1999-04-06 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1999-04-01 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1999-03-30 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 1999-03-26 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1999-03-24 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 1999-03-18 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1999-03-16 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1999-03-04 | 930 | 930 | 910 | 910 | 4,000 | 910 |
| 1999-02-26 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1999-02-23 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1999-02-18 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1999-02-09 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1999-02-01 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1999-01-29 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1999-01-27 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1999-01-22 | 964 | 964 | 964 | 964 | 3,000 | 964 |
| 1999-01-21 | 964 | 964 | 964 | 964 | 2,000 | 964 |
| 1999-01-20 | 964 | 964 | 964 | 964 | 3,000 | 964 |
| 1999-01-19 | 964 | 964 | 964 | 964 | 1,000 | 964 |
| 1999-01-05 | 938 | 938 | 938 | 938 | 1,000 | 938 |
| 1999-01-04 | 938 | 938 | 938 | 938 | 2,000 | 938 |
分割・併合履歴 ： [1998-02-17]1株→1.1株 [1997-02-17]1株→1.1株 [1996-02-15]1株→1.1株
