1. HOME >
  2. 株価時系列 >
  3. 7450 >
  4. 2019年

7450 (株)サンデー の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5551,5841,5551,5741,9001,574
2019-12-271,5491,5611,5491,5559001,555
2019-12-261,5461,5551,5461,5471,6001,547
2019-12-251,5521,5521,5451,5451,0001,545
2019-12-241,5631,5631,5501,5532,1001,553
2019-12-231,5461,5601,5461,5508001,550
2019-12-201,5421,5461,5371,5461,4001,546
2019-12-191,5461,5501,5441,5441,1001,544
2019-12-181,5661,5661,5441,5446001,544
2019-12-171,5701,5701,5431,5462,2001,546
2019-12-161,5421,5721,5421,5723,5001,572
2019-12-131,5411,5411,5371,5419001,541
2019-12-121,5411,5411,5361,5365001,536
2019-12-111,5411,5411,5371,5376001,537
2019-12-101,5331,5431,5331,5411,2001,541
2019-12-091,5301,5341,5301,5315001,531
2019-12-061,5421,5421,5231,5294001,529
2019-12-051,5251,5431,5251,5429001,542
2019-12-041,5151,5251,5151,5255001,525
2019-12-031,5431,5431,5201,5201,3001,520
2019-12-021,5431,5431,5261,5348001,534
2019-11-29---1,535-1,535
2019-11-281,5351,5351,5351,5356001,535
2019-11-271,5381,5401,5361,5388001,538
2019-11-261,5491,5501,5371,5379001,537
2019-11-251,5481,5501,5381,5491,3001,549
2019-11-221,5461,5461,5431,5437001,543
2019-11-211,5161,5281,5161,5283001,528
2019-11-201,5211,5221,5201,5226001,522
2019-11-191,5201,5301,5201,5281,1001,528
2019-11-181,5201,5211,5151,5205001,520
2019-11-151,5201,5201,5151,5153001,515
2019-11-141,5131,5201,5131,5205001,520
2019-11-131,5141,5141,5141,5143001,514
2019-11-121,5111,5151,5111,5134001,513
2019-11-111,5131,5241,5111,5131,0001,513
2019-11-081,5131,5141,5131,5147001,514
2019-11-071,5141,5251,5141,5147001,514
2019-11-061,5141,5201,5141,5147001,514
2019-11-051,5211,5221,5131,5221,2001,522
2019-11-011,5231,5231,5211,5214001,521
2019-10-311,5111,5231,5111,5237001,523
2019-10-301,5231,5231,5181,5186001,518
2019-10-291,5311,5311,5231,5237001,523
2019-10-281,5121,5251,5121,5205001,520
2019-10-251,5091,5231,5091,5121,4001,512
2019-10-241,5121,5191,5121,5161,1001,516
2019-10-231,5101,5151,5091,5151,5001,515
2019-10-211,5021,5071,5021,5053001,505
2019-10-181,4991,5001,4991,4998001,499
2019-10-171,4981,5001,4981,4998001,499
2019-10-161,4931,5051,4931,5001,0001,500
2019-10-151,4901,4961,4901,4931,0001,493
2019-10-111,4851,4901,4821,4905001,490
2019-10-101,4831,4901,4801,4818,4001,481
2019-10-091,5001,5301,4951,5134,5001,513
2019-10-081,4841,4951,4841,4893,1001,489
2019-10-071,4801,4941,4801,4941,9001,494
2019-10-041,4841,4841,4791,4801,7001,480
2019-10-031,4811,4861,4811,4845001,484
2019-10-021,4821,4991,4821,4824001,482
2019-10-011,4811,5021,4811,4821,5001,482
2019-09-301,4801,4881,4801,4881,2001,488
2019-09-271,4851,4861,4811,4814001,481
2019-09-261,5021,5041,4881,4891,4001,489
2019-09-251,5291,5291,5021,5022,4001,502
2019-09-241,4921,5251,4921,5052,8001,505
2019-09-201,4821,5241,4631,49112,0001,491
2019-09-191,5771,5801,5681,5707001,570
2019-09-181,5851,5881,5611,5772,4001,577
2019-09-171,5961,6001,5701,5774,0001,577
2019-09-131,4941,6051,4701,5658,8001,565
2019-09-121,4321,4591,4321,4521,9001,452
2019-09-111,4491,4491,4001,4295,1001,429
2019-09-101,4501,4551,4401,4401,5001,440
2019-09-091,4601,4631,4501,4502,1001,450
2019-09-061,4981,4981,4581,4602,8001,460
2019-09-051,5021,5051,4981,4984,4001,498
2019-09-041,5021,5051,5021,5022,5001,502
2019-09-031,5311,5321,5001,5142,2001,514
2019-09-021,5411,5421,5321,5322,1001,532
2019-08-301,5611,5611,5451,5503,9001,550
2019-08-291,5501,5731,5501,56018,5001,560
2019-08-281,7401,7501,7361,7509,3001,750
2019-08-271,7511,7581,7511,7515,8001,751
2019-08-261,7581,7581,7501,7575,3001,757
2019-08-231,7551,7581,7461,7503,9001,750
2019-08-221,7491,7551,7481,7552,8001,755
2019-08-211,7501,7501,7451,7451,2001,745
2019-08-201,7521,7541,7491,7501,4001,750
2019-08-191,7441,7501,7441,7502,6001,750
2019-08-161,7291,7441,7291,7442,0001,744
2019-08-151,7331,7341,7281,7321,4001,732
2019-08-141,7301,7341,7301,7301,7001,730
2019-08-131,7301,7351,7301,7301,2001,730
2019-08-091,7321,7391,7321,7331,5001,733
2019-08-081,7261,7301,7261,7301,0001,730
2019-08-071,7311,7401,7251,7251,8001,725
2019-08-061,7321,7351,7251,7322,1001,732
2019-08-051,7401,7491,7351,7352,2001,735
2019-08-021,7511,7511,7451,7452,8001,745
2019-08-011,7511,7581,7511,7532,3001,753
2019-07-311,7571,7571,7511,7512,8001,751
2019-07-301,7601,7801,7601,7735,6001,773
2019-07-291,7791,7931,7791,7893,4001,789
2019-07-261,7721,7741,7581,7741,8001,774
2019-07-251,7531,7671,7531,7592,6001,759
2019-07-241,7461,7521,7451,7528001,752
2019-07-231,7461,7501,7461,7491,9001,749
2019-07-221,7361,7451,7361,7445001,744
2019-07-191,7441,7441,7361,7368001,736
2019-07-181,7311,7401,7301,7301,1001,730
2019-07-171,7391,7451,7301,7301,4001,730
2019-07-161,7411,7421,7341,7341,1001,734
2019-07-121,7251,7481,7231,7452,6001,745
2019-07-111,7351,7351,7301,7306001,730
2019-07-101,7311,7311,7241,7301,3001,730
2019-07-091,7401,7401,7221,7291,3001,729
2019-07-081,7121,7151,7121,7158001,715
2019-07-051,7151,7211,7081,7131,1001,713
2019-07-041,7021,7081,7001,7081,3001,708
2019-07-031,7051,7051,7011,7027001,702
2019-07-021,7001,7051,6961,7059001,705
2019-07-011,6901,7001,6901,6991,2001,699
2019-06-281,6881,6901,6801,6906001,690
2019-06-271,6861,6861,6701,6771,0001,677
2019-06-261,6861,7011,6861,6907001,690
2019-06-251,7041,7041,6851,6856001,685
2019-06-241,7041,7051,6881,6881,2001,688
2019-06-211,7001,7021,7001,7025001,702
2019-06-201,6931,7001,6901,6901,2001,690
2019-06-191,6911,6911,6771,6896001,689
2019-06-181,6991,6991,6921,6923001,692
2019-06-171,7001,7001,6821,6915001,691
2019-06-141,7011,7011,7001,7003001,700
2019-06-131,7021,7021,6991,6992001,699
2019-06-121,6701,6991,6671,6814001,681
2019-06-111,6731,6781,6721,6784001,678
2019-06-101,6951,7091,6661,6732,1001,673
2019-06-071,6901,6941,6701,6741,0001,674
2019-06-061,7051,7051,6901,6905001,690
2019-06-051,7181,7201,7051,7201,7001,720
2019-06-041,6711,6961,6701,6709001,670
2019-06-031,7201,7201,6711,6712,1001,671
2019-05-311,7281,7281,7201,7219001,721
2019-05-301,7221,7221,7211,7225001,722
2019-05-291,7101,7301,7101,7291,3001,729
2019-05-281,7121,7201,7081,7191,1001,719
2019-05-271,7061,7071,7001,7008001,700
2019-05-241,6901,7121,6901,7071,1001,707
2019-05-231,7011,7011,6861,6904001,690
2019-05-221,7171,7171,6931,7091,7001,709
2019-05-211,6801,6961,6801,6963001,696
2019-05-201,6901,7001,6801,6806001,680
2019-05-171,7301,7371,6801,6812,4001,681
2019-05-161,6991,7401,6801,7293,8001,729
2019-05-151,7061,7061,6811,6819001,681
2019-05-141,7181,7181,6971,7071,3001,707
2019-05-131,7091,7181,7031,7184001,718
2019-05-101,7361,7361,7001,7091,9001,709
2019-05-091,7341,7341,7141,7147001,714
2019-05-081,7361,7361,7331,7349001,734
2019-05-071,7401,7401,7001,7381,2001,738
2019-04-261,7101,7101,6971,7101,3001,710
2019-04-251,6961,6981,6801,6981,1001,698
2019-04-241,7131,7151,6251,7053,9001,705
2019-04-231,7121,7131,7121,7138001,713
2019-04-221,6871,7131,6871,7135001,713
2019-04-191,7301,7331,7211,7242,3001,724
2019-04-181,7021,7301,7021,7143,5001,714
2019-04-171,6801,6981,6801,6981,7001,698
2019-04-161,6751,6801,6751,6801,6001,680
2019-04-151,6701,6741,6611,6741,1001,674
2019-04-121,6601,6601,6601,6601,4001,660
2019-04-111,6501,6651,6461,6602,5001,660
2019-04-101,6401,6451,6401,6454001,645
2019-04-091,6251,6431,6251,6278001,627
2019-04-081,6461,6471,6241,6241,2001,624
2019-04-051,6391,6391,6231,6237001,623
2019-04-041,6381,6391,6371,6391,4001,639
2019-04-031,6081,6271,6081,6271,3001,627
2019-04-021,6001,6261,6001,6268001,626
2019-04-011,5991,6001,5971,5981,3001,598
2019-03-291,5961,5991,5911,5956001,595
2019-03-281,5801,5951,5801,5951,0001,595
2019-03-271,5901,5911,5801,5807001,580
2019-03-261,5621,5801,5621,5621,1001,562
2019-03-251,5991,5991,5611,5618001,561
2019-03-221,5631,5801,5631,5802001,580
2019-03-20---1,555-1,555
2019-03-191,5951,5951,5551,5551,8001,555
2019-03-181,5931,5931,5701,5707001,570
2019-03-151,5541,5541,5531,5533001,553
2019-03-141,5551,5551,5551,5553001,555
2019-03-131,5321,5751,5321,5751,0001,575
2019-03-121,5541,5701,5541,5704001,570
2019-03-111,5411,5421,5381,5391,5001,539
2019-03-081,5631,5741,5391,5402,5001,540
2019-03-071,5701,5711,5621,5624001,562
2019-03-061,5801,5951,5631,5633,4001,563
2019-03-051,5981,5981,5811,5951,7001,595
2019-03-041,5571,5831,5401,5602,8001,560
2019-03-011,5871,5971,5631,5631,9001,563
2019-02-281,5551,5601,5551,5571,0001,557
2019-02-271,5691,5881,5691,5881,4001,588
2019-02-261,5351,5831,5351,5451,1001,545
2019-02-251,5301,5461,5301,5401,3001,540
2019-02-221,5481,5481,5231,5261,3001,526
2019-02-211,5121,5211,5061,5188001,518
2019-02-201,5031,5121,5031,5123001,512
2019-02-191,5191,5201,5191,5203001,520
2019-02-181,4941,5191,4941,5011,0001,501
2019-02-15---1,494-1,494
2019-02-141,4901,4941,4781,4947001,494
2019-02-131,4981,4981,4981,4982001,498
2019-02-121,4841,4841,4841,4843001,484
2019-02-081,4941,4941,4841,4843001,484
2019-02-071,5051,5051,4961,5054001,505
2019-02-061,4981,5001,4961,4984001,498
2019-02-051,4901,5151,4901,5157001,515
2019-02-041,4881,4881,4881,4881001,488
2019-02-011,5031,5031,4851,4854001,485
2019-01-311,4751,5151,4741,4747001,474
2019-01-301,4751,5141,4741,4744001,474
2019-01-291,4751,4941,4751,4943001,494
2019-01-281,4761,4831,4761,4834001,483
2019-01-251,4731,4731,4731,4733001,473
2019-01-241,4661,4721,4661,4725001,472
2019-01-231,4901,4901,4891,4893001,489
2019-01-221,5301,5301,5001,5007001,500
2019-01-211,5011,5011,4741,4998001,499
2019-01-181,4601,4721,4601,4721,3001,472
2019-01-171,4321,4321,4321,4324001,432
2019-01-161,4611,4611,4321,4324001,432
2019-01-151,4691,4691,4081,4311,2001,431
2019-01-111,4511,4701,4511,4608001,460
2019-01-101,4661,4771,4601,4601,1001,460
2019-01-091,4031,4971,4031,4361,5001,436
2019-01-081,3801,5501,3801,4031,8001,403
2019-01-071,3731,3901,3731,3809001,380
2019-01-041,3391,3601,3301,3602,0001,360

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