1. HOME >
  2. 株価時系列 >
  3. 7450 >
  4. 2020年

7450 (株)サンデー 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
2020-12-301,4151,4281,4111,4221,5001,422
2020-12-291,4081,4371,4081,4133,9001,413
2020-12-281,4091,4101,4001,4094,7001,409
2020-12-251,4011,4041,4011,4041,7001,404
2020-12-241,4031,4091,4011,4092,1001,409
2020-12-231,4101,4101,4041,4082,1001,408
2020-12-221,4061,4061,4001,4011,7001,401
2020-12-211,4031,4061,4001,4051,8001,405
2020-12-181,4071,4071,4011,4062,1001,406
2020-12-171,4041,4061,4021,4061,7001,406
2020-12-161,4061,4061,4011,4042,5001,404
2020-12-151,4051,4061,4001,4063,2001,406
2020-12-141,4081,4091,4011,4063,1001,406
2020-12-111,4081,4101,3951,4084,8001,408
2020-12-101,4111,4241,4111,4114,1001,411
2020-12-091,4371,4421,4111,4115,7001,411
2020-12-081,4411,4491,4401,4441,9001,444
2020-12-071,4651,4651,4401,4403,4001,440
2020-12-041,4811,4841,4801,4801,6001,480
2020-12-031,4811,4811,4811,4818001,481
2020-12-021,4821,4871,4811,4821,3001,482
2020-12-011,4821,4841,4821,4848001,484
2020-11-301,4861,4861,4831,4834001,483
2020-11-271,4981,4981,4861,4864001,486
2020-11-261,4861,4991,4861,4995001,499
2020-11-251,5111,5111,4861,4861,1001,486
2020-11-241,4841,4901,4841,4842,0001,484
2020-11-201,4841,4961,4841,4841,1001,484
2020-11-191,4891,4901,4891,4908001,490
2020-11-181,4981,4981,4891,4898001,489
2020-11-171,4941,4941,4831,4882,4001,488
2020-11-161,4971,4991,4971,4996001,499
2020-11-131,5001,5011,4971,4971,7001,497
2020-11-121,5051,5101,5001,5001,4001,500
2020-11-111,5141,5141,5001,5016001,501
2020-11-101,5101,5101,4971,4971,3001,497
2020-11-091,5001,5011,4981,4984001,498
2020-11-061,4931,5091,4931,4971,1001,497
2020-11-051,4831,5071,4831,5027001,502
2020-11-041,5001,5011,4811,4812,1001,481
2020-11-021,5001,5001,4951,5001,2001,500
2020-10-301,5181,5181,5011,5011,0001,501
2020-10-291,5011,5251,4871,5032,2001,503
2020-10-281,5151,5151,5141,5145001,514
2020-10-271,5161,5161,5151,5151,0001,515
2020-10-261,5241,5251,5201,5207001,520
2020-10-231,5221,5231,5211,5227001,522
2020-10-221,5321,5381,5171,5352,1001,535
2020-10-211,5201,5241,5201,5245001,524
2020-10-201,5201,5301,5181,5271,5001,527
2020-10-191,5501,5501,5191,5371,0001,537
2020-10-161,5311,5411,5181,5241,4001,524
2020-10-151,5401,5411,5311,5311,2001,531
2020-10-141,5511,5511,5401,5402,1001,540
2020-10-131,5531,5601,5491,5601,9001,560
2020-10-121,5761,5771,5461,5623,5001,562
2020-10-091,5421,5651,5311,5603,1001,560
2020-10-081,5281,5581,5281,5522,3001,552
2020-10-071,5121,5301,5121,5295,6001,529
2020-10-061,5401,5531,5181,5188,9001,518
2020-10-051,6001,6391,5151,56016,7001,560
2020-10-021,7501,7701,5881,60057,8001,600
2020-09-301,7701,7711,7001,75514,7001,755
2020-09-291,7761,7811,6701,76030,4001,760
2020-09-281,7801,7811,7121,75424,4001,754
2020-09-251,6811,7001,6681,70010,6001,700
2020-09-241,6751,7001,6251,65010,8001,650
2020-09-231,6451,6701,6001,67014,3001,670
2020-09-181,5721,5951,5591,5955,3001,595
2020-09-171,5791,5791,5421,5562,2001,556
2020-09-161,5371,5741,5331,5686,2001,568
2020-09-151,5101,5101,5051,5075001,507
2020-09-141,5131,5161,5051,5101,9001,510
2020-09-111,5151,5151,5121,5121,2001,512
2020-09-101,5301,5301,5101,5142,2001,514
2020-09-091,5021,5321,5001,5309,3001,530
2020-09-081,5061,5061,5001,5011,5001,501
2020-09-071,5201,5201,5021,5021,5001,502
2020-09-041,5201,5201,5041,5042,4001,504
2020-09-031,5241,5241,5201,5201,5001,520
2020-09-021,5321,5351,5211,5241,8001,524
2020-09-011,5581,5581,5261,5314,1001,531
2020-08-311,5611,5691,5561,5587,0001,558
2020-08-281,5401,5861,5401,57015,2001,570
2020-08-271,6991,7061,6911,7009,8001,700
2020-08-261,6911,6991,6801,6906,6001,690
2020-08-251,6961,6991,6901,6956,0001,695
2020-08-241,6901,6961,6821,6944,0001,694
2020-08-211,6901,6901,6831,6903,8001,690
2020-08-201,6851,6901,6851,6862,8001,686
2020-08-191,6891,6891,6811,6851,0001,685
2020-08-181,6991,6991,6781,6894,0001,689
2020-08-171,6791,6851,6781,6801,6001,680
2020-08-141,6791,6851,6781,6792,6001,679
2020-08-131,6721,6801,6721,6791,5001,679
2020-08-121,6711,6801,6711,6722,7001,672
2020-08-111,6651,6771,6651,6712,6001,671
2020-08-071,6581,6671,6581,6652,0001,665
2020-08-061,6671,6671,6551,6561,6001,656
2020-08-051,6691,6691,6551,6602,5001,660
2020-08-041,6491,6691,6481,6592,8001,659
2020-08-031,6321,6691,6311,6601,8001,660
2020-07-311,6481,6651,6321,6325,6001,632
2020-07-301,6161,6481,6161,6394,6001,639
2020-07-291,6221,6221,6171,6172,2001,617
2020-07-281,6491,6491,6181,6223,1001,622
2020-07-271,6551,6551,6051,6405,0001,640
2020-07-221,6651,6651,6521,6612,3001,661
2020-07-211,6311,6521,6311,6521,9001,652
2020-07-201,6131,6381,6131,6252,3001,625
2020-07-171,5881,6091,5851,6095,1001,609
2020-07-161,5551,5891,5511,5753,9001,575
2020-07-151,5231,5671,5231,5553,2001,555
2020-07-141,5141,5361,5141,5233,3001,523
2020-07-131,6001,6001,4251,53813,8001,538
2020-07-101,7001,7001,6031,60812,9001,608
2020-07-091,7781,8011,7101,71723,5001,717
2020-07-081,8201,8581,8001,8588,6001,858
2020-07-071,7671,8101,7511,8106,1001,810
2020-07-061,7711,7711,7501,7623,2001,762
2020-07-031,7701,7701,7011,7697,3001,769
2020-07-021,7501,9801,7371,75516,0001,755
2020-07-011,7401,7501,7331,7451,6001,745
2020-06-301,7151,7421,7151,7374,9001,737
2020-06-291,6981,7141,6891,7012,4001,701
2020-06-261,6761,6941,6751,6836001,683
2020-06-251,6801,6801,6761,6763001,676
2020-06-241,6881,6941,6801,6801,1001,680
2020-06-231,6951,6961,6881,6881,2001,688
2020-06-221,6901,6901,6871,6891,2001,689
2020-06-191,6741,6871,6731,6878001,687
2020-06-181,6841,6851,6671,6728001,672
2020-06-171,6871,6871,6681,6681,0001,668
2020-06-161,6681,6731,6621,6734001,673
2020-06-151,6711,6711,6531,6685001,668
2020-06-121,6301,6711,6261,6712,2001,671
2020-06-111,6931,6931,6641,6701,6001,670
2020-06-101,6941,6941,6631,6632,0001,663
2020-06-091,6741,6781,6741,6746001,674
2020-06-081,6961,6961,6741,6741,1001,674
2020-06-051,6641,6981,6561,6923,3001,692
2020-06-041,6611,6641,6601,6646001,664
2020-06-031,6611,6611,6601,6619001,661
2020-06-021,6521,6801,6521,6618001,661
2020-06-011,6571,6571,6511,6518001,651
2020-05-291,6601,6731,6511,6572,0001,657
2020-05-281,6731,6751,6501,6742,4001,674
2020-05-271,6481,6731,6481,6733,6001,673
2020-05-261,6831,6901,6211,6483,7001,648
2020-05-251,6491,6661,6361,6652,6001,665
2020-05-221,6341,6361,6221,6232,3001,623
2020-05-211,6201,6221,6131,6181,3001,618
2020-05-201,5811,6001,5811,6009001,600
2020-05-191,6201,6201,5861,5951,6001,595
2020-05-181,6051,6171,6001,6101,0001,610
2020-05-151,6121,6121,6001,6129001,612
2020-05-141,6201,6201,6121,6202,0001,620
2020-05-131,5481,6201,5481,6114,0001,611
2020-05-121,5591,5881,5431,5881,4001,588
2020-05-111,5301,5601,5301,5602,3001,560
2020-05-081,5051,5201,4701,5052,6001,505
2020-05-071,4841,5051,4841,5051,3001,505
2020-05-011,5171,5171,4831,4835001,483
2020-04-301,4981,5101,4801,4823,7001,482
2020-04-281,4501,5101,4491,4812,2001,481
2020-04-271,4321,4431,4321,4391,0001,439
2020-04-241,4301,4421,4111,4281,4001,428
2020-04-231,4101,4101,3991,3998001,399
2020-04-221,4051,4051,3801,3832,0001,383
2020-04-211,3551,3781,3551,3712,0001,371
2020-04-201,3251,3501,3251,3501,1001,350
2020-04-171,3361,3451,3251,3258001,325
2020-04-161,3151,3421,3151,3189001,318
2020-04-151,3431,3431,3071,3371,1001,337
2020-04-141,3101,3351,3101,3351,8001,335
2020-04-131,2651,3001,2611,3002,3001,300
2020-04-101,2561,2561,2221,2503,1001,250
2020-04-091,2711,2711,2651,2705001,270
2020-04-081,2341,2751,2341,2561,4001,256
2020-04-071,2501,2551,2341,2347001,234
2020-04-061,1901,2291,1901,2291,1001,229
2020-04-031,2011,2401,1901,1901,5001,190
2020-04-021,2011,2011,1981,2001,0001,200
2020-04-011,2431,2451,2211,2211,5001,221
2020-03-311,2381,2531,2381,2438001,243
2020-03-301,2211,2381,2201,2381,9001,238
2020-03-271,2561,2771,2441,2441,4001,244
2020-03-261,2751,2861,2601,2861,0001,286
2020-03-251,2201,2801,2031,2752,1001,275
2020-03-241,2341,2341,1521,1823,0001,182
2020-03-231,1321,1521,1021,1521,5001,152
2020-03-191,1261,1491,0501,1323,0001,132
2020-03-181,0311,1111,0311,0982,7001,098
2020-03-179701,0249601,0114,9001,011
2020-03-161,0161,0519901,0365,8001,036
2020-03-131,0631,0971,0051,0466,2001,046
2020-03-121,1791,2151,1761,1838,2001,183
2020-03-111,3011,3311,3011,3061,4001,306
2020-03-101,2011,3001,1601,2956,7001,295
2020-03-091,4001,4051,3011,3115,7001,311
2020-03-061,4641,4731,4421,4422,1001,442
2020-03-051,4741,4931,4741,4741,9001,474
2020-03-041,4691,4741,4631,4748001,474
2020-03-031,5111,5111,4501,4692,3001,469
2020-03-021,3901,4801,3601,4216,8001,421
2020-02-281,4221,4661,4111,4147,6001,414
2020-02-271,5101,5381,5001,5005,4001,500
2020-02-261,5681,5681,5061,5496,6001,549
2020-02-251,5801,5801,5541,5685,4001,568
2020-02-211,5951,6091,5941,6097001,609
2020-02-201,6001,6141,6001,6143001,614
2020-02-191,5721,6131,5721,6134,3001,613
2020-02-181,6141,6141,5801,5804,7001,580
2020-02-171,6091,6171,6051,6162,1001,616
2020-02-141,6191,6191,6171,6173001,617
2020-02-131,6261,6261,6261,6266001,626
2020-02-121,6451,6451,6221,6261,1001,626
2020-02-101,6201,6381,6111,6302,9001,630
2020-02-071,6401,6401,6351,6351,3001,635
2020-02-061,6561,6561,6401,6402,3001,640
2020-02-051,6211,6391,6211,6391,0001,639
2020-02-041,5771,6191,5771,6191,4001,619
2020-02-031,5601,5921,5601,5831,5001,583
2020-01-311,5621,5801,5601,5654,5001,565
2020-01-301,5711,5781,5621,5622,2001,562
2020-01-291,6091,6091,5781,5782,1001,578
2020-01-281,6001,6001,5801,5802,4001,580
2020-01-271,6301,6301,6001,6003,2001,600
2020-01-241,6211,6351,6211,6303001,630
2020-01-231,6391,6391,6231,6238001,623
2020-01-221,6491,6491,6121,6191,5001,619
2020-01-211,6251,6301,6101,6282,4001,628
2020-01-201,6501,6541,6111,6342,4001,634
2020-01-171,6291,6541,6231,6462,9001,646
2020-01-161,6001,6411,6001,6294,0001,629
2020-01-151,5881,5991,5881,5991,4001,599
2020-01-141,6001,6001,5881,5884,1001,588
2020-01-101,5731,5841,5711,5802,1001,580
2020-01-091,5681,5801,5681,5731,0001,573
2020-01-081,5581,5661,5581,5651,0001,565
2020-01-071,5781,5801,5551,5761,6001,576
2020-01-061,5771,5771,5461,5752,9001,575

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