7450 (株)サンデー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 2000-12-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2000-12-22 | 780 | 780 | 750 | 750 | 4,000 | 750 |
| 2000-12-21 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-12-19 | 780 | 790 | 780 | 780 | 4,000 | 780 |
| 2000-12-11 | 790 | 800 | 790 | 800 | 2,000 | 800 |
| 2000-12-07 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2000-11-28 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-11-27 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-11-24 | 790 | 790 | 790 | 790 | 162,000 | 790 |
| 2000-11-21 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2000-11-20 | 790 | 800 | 790 | 790 | 2,000 | 790 |
| 2000-11-15 | 805 | 810 | 805 | 810 | 5,000 | 810 |
| 2000-11-08 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-11-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2000-10-31 | 810 | 815 | 810 | 815 | 2,000 | 815 |
| 2000-10-30 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2000-10-26 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2000-10-20 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 2000-10-16 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2000-10-13 | 830 | 830 | 825 | 825 | 3,000 | 825 |
| 2000-10-04 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2000-09-29 | 835 | 835 | 835 | 835 | 3,000 | 835 |
| 2000-09-26 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-09-25 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2000-09-22 | 835 | 840 | 835 | 840 | 4,000 | 840 |
| 2000-09-20 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-09-13 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2000-09-11 | 835 | 840 | 835 | 840 | 2,000 | 840 |
| 2000-09-04 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2000-08-30 | 820 | 827 | 820 | 827 | 2,000 | 827 |
| 2000-08-22 | 805 | 817 | 805 | 817 | 2,000 | 817 |
| 2000-08-18 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 2000-08-03 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2000-08-01 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2000-07-31 | 832 | 832 | 832 | 832 | 1,000 | 832 |
| 2000-07-28 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2000-07-27 | 857 | 857 | 857 | 857 | 1,000 | 857 |
| 2000-07-26 | 857 | 857 | 857 | 857 | 2,000 | 857 |
| 2000-07-18 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-07-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2000-06-30 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-06-27 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2000-06-26 | 798 | 798 | 798 | 798 | 1,000 | 798 |
| 2000-06-22 | 898 | 898 | 898 | 898 | 3,000 | 898 |
| 2000-06-20 | 898 | 898 | 898 | 898 | 2,000 | 898 |
| 2000-06-16 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-06-02 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-06-01 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2000-05-30 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-26 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-05-25 | 900 | 900 | 900 | 900 | 80,000 | 900 |
| 2000-05-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-23 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-05-19 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-05-17 | 861 | 861 | 861 | 861 | 2,000 | 861 |
| 2000-05-15 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2000-05-02 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 2000-04-24 | 928 | 928 | 928 | 928 | 3,000 | 928 |
| 2000-04-18 | 928 | 928 | 928 | 928 | 1,000 | 928 |
| 2000-04-13 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-04-12 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 2000-04-11 | 912 | 920 | 912 | 920 | 4,000 | 920 |
| 2000-04-07 | 856 | 856 | 856 | 856 | 4,000 | 856 |
| 2000-03-31 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2000-03-27 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2000-03-24 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2000-03-22 | 752 | 752 | 752 | 752 | 2,000 | 752 |
| 2000-03-21 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2000-03-03 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-03-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-02-25 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-02-22 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2000-02-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2000-02-15 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-02-09 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-02-01 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-01-27 | 750 | 750 | 740 | 740 | 3,000 | 740 |
| 2000-01-24 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2000-01-21 | 745 | 745 | 740 | 740 | 2,000 | 740 |
| 2000-01-04 | 749 | 749 | 749 | 749 | 1,000 | 749 |
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
