1. HOME >
  2. 株価時系列 >
  3. 7450 >
  4. 2021年

7450 (株)サンデー の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2831,2991,2831,2978001,297
2021-12-291,2811,2851,2791,2831,8001,283
2021-12-281,2871,2901,2801,2802,6001,280
2021-12-271,3031,3031,2831,2846,8001,284
2021-12-241,3211,3211,3091,3091,6001,309
2021-12-231,3171,3221,3171,3211,7001,321
2021-12-221,3251,3251,3191,3231,9001,323
2021-12-211,3201,3251,3201,3251,4001,325
2021-12-201,3291,3291,3221,3251,8001,325
2021-12-171,3251,3301,3251,3291,3001,329
2021-12-161,3291,3311,3251,3251,0001,325
2021-12-151,3301,3301,3291,3294001,329
2021-12-141,3301,3311,3291,3319001,331
2021-12-131,3321,3321,3301,3302,6001,330
2021-12-101,3371,3381,3371,3381,4001,338
2021-12-091,3381,3381,3341,3375001,337
2021-12-081,3401,3401,3321,3341,5001,334
2021-12-071,3411,3421,3311,3402,0001,340
2021-12-061,3351,3441,3331,3331,2001,333
2021-12-031,3231,3451,3231,3301,5001,330
2021-12-021,3511,3511,3201,3208001,320
2021-12-011,3351,3591,3351,3519001,351
2021-11-301,3731,3731,3001,3504,1001,350
2021-11-291,3771,3771,3511,3537001,353
2021-11-261,3951,3951,3711,3782,4001,378
2021-11-251,3961,4021,3921,3922,1001,392
2021-11-241,4081,4081,3951,4031,3001,403
2021-11-221,3981,4031,3961,4031,7001,403
2021-11-191,4001,4051,4001,4027001,402
2021-11-181,4061,4061,3991,4001,2001,400
2021-11-171,4011,4081,4011,4031,2001,403
2021-11-161,4001,4031,4001,4034001,403
2021-11-151,4011,4011,3981,3982,5001,398
2021-11-121,4001,4011,4001,4012001,401
2021-11-111,4021,4031,4021,4034001,403
2021-11-101,4011,4051,4011,4057001,405
2021-11-091,4011,4021,4011,4017001,401
2021-11-081,4051,4051,4011,4018001,401
2021-11-051,4031,4051,4021,4021,6001,402
2021-11-041,4031,4031,4021,4026001,402
2021-11-021,4021,4031,4021,4032001,403
2021-11-011,4041,4081,4021,4031,3001,403
2021-10-291,4031,4051,4031,4037001,403
2021-10-281,4061,4061,4031,4036001,403
2021-10-271,4031,4071,4031,4074001,407
2021-10-261,4011,4011,4011,4015001,401
2021-10-251,4011,4011,4011,4011,0001,401
2021-10-221,4081,4081,4021,4081,0001,408
2021-10-211,4021,4051,4021,4055001,405
2021-10-201,4021,4091,4011,4041,1001,404
2021-10-191,4041,4041,4021,4027001,402
2021-10-181,4101,4101,4031,4048001,404
2021-10-151,4131,4131,4021,4025001,402
2021-10-141,4161,4161,4021,4031,5001,403
2021-10-131,4161,4161,4161,4161001,416
2021-10-121,4161,4191,4161,4199001,419
2021-10-111,4041,4121,4031,4129001,412
2021-10-081,4081,4081,4071,4072001,407
2021-10-071,4151,4151,4041,4082,9001,408
2021-10-061,4141,4211,4141,4152,0001,415
2021-10-051,4091,4091,4061,4082,7001,408
2021-10-041,4201,4201,4091,4096001,409
2021-10-011,4101,4111,4071,4081,2001,408
2021-09-301,4201,4201,4101,4107001,410
2021-09-291,4091,4201,4081,4201,5001,420
2021-09-281,4181,4181,4131,4131,1001,413
2021-09-271,4081,4171,4071,4172,8001,417
2021-09-241,4171,4171,4111,4111,8001,411
2021-09-221,4081,4121,4051,4113,3001,411
2021-09-211,4071,4091,4041,4081,7001,408
2021-09-171,4101,4101,4061,4061,2001,406
2021-09-161,4061,4101,4061,4061,1001,406
2021-09-151,4091,4131,4071,4082,7001,408
2021-09-141,4111,4121,4091,4093,3001,409
2021-09-131,4131,4131,4101,4112,0001,411
2021-09-101,4101,4141,4101,4111,1001,411
2021-09-091,4121,4141,4101,4102,6001,410
2021-09-081,4131,4141,4111,4141,8001,414
2021-09-071,4151,4181,4121,4133,7001,413
2021-09-061,4181,4211,4141,4143,2001,414
2021-09-031,4191,4201,4181,4181,8001,418
2021-09-021,4261,4271,4191,4191,2001,419
2021-09-011,4241,4241,4201,4211,7001,421
2021-08-311,4271,4271,4201,4262,1001,426
2021-08-301,4051,4321,4031,42211,3001,422
2021-08-271,4951,5001,4941,4958,8001,495
2021-08-261,5011,5031,4961,4984,5001,498
2021-08-251,4991,5051,4981,5053,7001,505
2021-08-241,5031,5031,4971,5023,5001,502
2021-08-231,4971,5031,4971,5003,8001,500
2021-08-201,5031,5061,4981,5023,5001,502
2021-08-191,5021,5081,5021,5071,3001,507
2021-08-181,5011,5091,5011,5092,9001,509
2021-08-171,5001,5051,5001,5051,2001,505
2021-08-161,5041,5051,5001,5052,3001,505
2021-08-131,5081,5081,5041,5069001,506
2021-08-121,5081,5101,5031,5091,8001,509
2021-08-111,5041,5091,5021,5081,5001,508
2021-08-101,5001,5021,5001,5024,5001,502
2021-08-061,5081,5081,5011,5023,1001,502
2021-08-051,5071,5091,5071,5082,0001,508
2021-08-041,5081,5081,5061,5071,3001,507
2021-08-031,5151,5151,5051,5052,7001,505
2021-08-021,5181,5231,5151,5152,2001,515
2021-07-301,5211,5231,5181,5181,2001,518
2021-07-291,5271,5281,5201,5213,1001,521
2021-07-281,5211,5281,5201,5272,0001,527
2021-07-271,5281,5281,5211,5252,1001,525
2021-07-261,5271,5281,5271,5281,5001,528
2021-07-211,5201,5261,5161,5261,1001,526
2021-07-201,5281,5281,5121,5204,1001,520
2021-07-191,5251,5271,5201,5262,2001,526
2021-07-161,5241,5251,5241,5254001,525
2021-07-151,5261,5341,5231,5234001,523
2021-07-141,5241,5341,5241,5291,2001,529
2021-07-131,5201,5281,5201,5241,3001,524
2021-07-121,5171,5291,5171,5182,7001,518
2021-07-091,5221,5241,5151,5163,2001,516
2021-07-081,5201,5291,5191,5191,6001,519
2021-07-071,5281,5281,5211,5211,5001,521
2021-07-061,5201,5341,5201,5341,7001,534
2021-07-051,5291,5291,5171,5221,1001,522
2021-07-021,5261,5331,5201,5301,1001,530
2021-07-011,5401,5401,5051,5155,4001,515
2021-06-301,5401,5401,5301,5301,2001,530
2021-06-291,5271,5411,5201,5385,0001,538
2021-06-281,5201,5251,5201,5249001,524
2021-06-251,5241,5281,5181,5201,5001,520
2021-06-241,5231,5231,5221,5222001,522
2021-06-231,5231,5321,5231,5238001,523
2021-06-221,5221,5231,5221,5231,2001,523
2021-06-211,5131,5201,5111,5209001,520
2021-06-181,5301,5311,5181,5182,3001,518
2021-06-171,5261,5301,5261,5305001,530
2021-06-161,5191,5301,5191,5219001,521
2021-06-151,5151,5301,5151,5306001,530
2021-06-141,5251,5301,5151,5151,7001,515
2021-06-111,5251,5251,5251,5251001,525
2021-06-101,5301,5301,5271,5301,3001,530
2021-06-091,5231,5291,5131,5282,5001,528
2021-06-081,5221,5251,5171,5241,3001,524
2021-06-071,5181,5181,5101,5176001,517
2021-06-041,5061,5181,5061,5161,2001,516
2021-06-031,5081,5121,5061,5069001,506
2021-06-021,5101,5121,5061,5125001,512
2021-06-011,5191,5191,5071,5075001,507
2021-05-311,5151,5151,5021,5032,8001,503
2021-05-281,5211,5211,5131,5151,6001,515
2021-05-271,5221,5221,5171,5212,0001,521
2021-05-261,5301,5331,5211,5221,0001,522
2021-05-251,5301,5301,5201,5301,2001,530
2021-05-241,5221,5311,5191,5244,2001,524
2021-05-211,5101,5141,5081,5141,5001,514
2021-05-201,5021,5161,5021,5102,0001,510
2021-05-191,4961,5041,4961,4999001,499
2021-05-181,5101,5101,4961,4969001,496
2021-05-171,4941,5051,4921,4931,8001,493
2021-05-141,4941,4961,4901,4931,4001,493
2021-05-131,4891,4921,4891,4917001,491
2021-05-121,4971,4981,4891,4909001,490
2021-05-111,4971,5041,4881,4883,3001,488
2021-05-101,4961,5061,4951,5021,5001,502
2021-05-071,5021,5031,4971,5038001,503
2021-05-061,4861,5051,4861,4972,2001,497
2021-04-301,4841,4951,4841,4843,0001,484
2021-04-281,4801,4951,4801,4831,2001,483
2021-04-271,4801,4901,4781,4801,4001,480
2021-04-261,4801,4911,4801,4911,9001,491
2021-04-231,4761,4921,4761,4771,0001,477
2021-04-221,4951,4951,4761,4771,9001,477
2021-04-211,4961,4961,4701,4913,8001,491
2021-04-201,4951,5001,4951,4961,6001,496
2021-04-191,4951,4951,4901,4903001,490
2021-04-161,4941,4951,4901,4907001,490
2021-04-151,4931,4931,4921,4935001,493
2021-04-141,4971,4971,4931,4931,2001,493
2021-04-131,5011,5031,4951,4961,5001,496
2021-04-121,5061,5061,5001,5001,0001,500
2021-04-091,5051,5061,4951,4991,8001,499
2021-04-081,5351,5351,4931,50310,2001,503
2021-04-071,5231,5391,5061,50610,6001,506
2021-04-061,5151,5221,5041,5223,9001,522
2021-04-051,5151,5251,5071,5105,0001,510
2021-04-021,5171,5291,5111,5156,3001,515
2021-04-011,5011,5201,4941,5196,8001,519
2021-03-311,4931,4931,4671,4803,4001,480
2021-03-301,4761,4841,4681,4682,2001,468
2021-03-291,4801,4981,4751,4751,5001,475
2021-03-261,4811,4901,4751,4752,1001,475
2021-03-251,4851,5001,4831,4837001,483
2021-03-241,5191,5201,4851,4853,5001,485
2021-03-231,5001,5101,5001,5083,0001,508
2021-03-221,4911,5001,4901,5001,7001,500
2021-03-191,4821,4971,4821,4942,0001,494
2021-03-181,4801,5001,4801,4812,5001,481
2021-03-171,4781,4981,4781,4802,0001,480
2021-03-161,4581,4791,4511,4652,6001,465
2021-03-151,4401,4581,4401,4582,2001,458
2021-03-121,4411,4461,4331,4399001,439
2021-03-111,4441,4441,4351,4411,2001,441
2021-03-101,4351,4351,4351,4357001,435
2021-03-091,4461,4461,4331,4339001,433
2021-03-081,4301,4501,4211,4318001,431
2021-03-051,4111,4301,4111,4302,2001,430
2021-03-041,4351,4491,4111,4114,1001,411
2021-03-031,4421,4421,4351,4351,8001,435
2021-03-021,4361,4421,4351,4421,7001,442
2021-03-011,4451,4551,4341,4343,8001,434
2021-02-261,4511,4571,4501,4501,7001,450
2021-02-251,4491,4621,4491,4542,6001,454
2021-02-241,4811,4821,4641,4643,5001,464
2021-02-221,4901,4901,4791,4804,3001,480
2021-02-191,5091,5091,4671,4855,0001,485
2021-02-181,5021,5101,4831,4863,5001,486
2021-02-171,5061,5101,5051,5053,3001,505
2021-02-161,5301,5301,5101,5104,3001,510
2021-02-151,4951,5601,4851,53614,9001,536
2021-02-121,4841,4851,4811,4841,5001,484
2021-02-101,4811,4831,4801,4817001,481
2021-02-091,4841,4841,4811,4817001,481
2021-02-081,4841,4841,4751,4802,1001,480
2021-02-051,4821,4831,4801,4831,5001,483
2021-02-041,4841,4941,4801,4817001,481
2021-02-031,4821,4941,4821,4841,5001,484
2021-02-021,4771,4901,4771,4907001,490
2021-02-011,4941,4941,4771,4789001,478
2021-01-291,4891,4891,4761,4762,0001,476
2021-01-281,4901,5031,4841,4891,5001,489
2021-01-271,4851,5001,4851,4982,1001,498
2021-01-261,4951,4951,4801,4896001,489
2021-01-251,4811,4991,4811,4983,9001,498
2021-01-221,4821,4991,4701,4996,7001,499
2021-01-211,4681,4761,4621,4762,3001,476
2021-01-201,4751,4751,4581,4673,5001,467
2021-01-191,4791,4801,4761,4769001,476
2021-01-181,4871,4871,4801,4802,0001,480
2021-01-151,4851,4911,4831,4891,3001,489
2021-01-141,5101,5101,4801,4877,5001,487
2021-01-131,4901,5141,4901,5068,4001,506
2021-01-121,4801,4851,4771,4844,8001,484
2021-01-081,4831,4901,4761,4903,0001,490
2021-01-071,4861,4861,4821,4831,2001,483
2021-01-061,4931,4931,4811,4862,3001,486
2021-01-051,4921,4921,4821,4822,3001,482
2021-01-041,4501,4941,4491,4829,3001,482

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