9989 (株)サンドラッグの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,610	2,650	2,600	2,635	67,100	1,317.50
2006-12-28	2,590	2,615	2,555	2,605	107,900	1,302.50
2006-12-27	2,650	2,650	2,610	2,625	51,800	1,312.50
2006-12-26	2,610	2,640	2,600	2,635	68,000	1,317.50
2006-12-25	2,635	2,635	2,610	2,630	102,300	1,315
2006-12-22	2,670	2,670	2,605	2,630	152,100	1,315
2006-12-21	2,660	2,675	2,630	2,665	105,600	1,332.50
2006-12-20	2,620	2,650	2,600	2,650	121,700	1,325
2006-12-19	2,625	2,645	2,610	2,610	115,900	1,305
2006-12-18	2,640	2,650	2,600	2,630	118,100	1,315
2006-12-15	2,590	2,645	2,590	2,625	172,300	1,312.50
2006-12-14	2,595	2,605	2,570	2,600	151,500	1,300
2006-12-13	2,635	2,635	2,575	2,630	128,600	1,315
2006-12-12	2,545	2,635	2,540	2,635	259,200	1,317.50
2006-12-11	2,595	2,595	2,540	2,575	367,500	1,287.50
2006-12-08	2,600	2,640	2,580	2,590	260,800	1,295
2006-12-07	2,570	2,600	2,540	2,600	152,800	1,300
2006-12-06	2,595	2,595	2,540	2,580	126,400	1,290
2006-12-05	2,600	2,615	2,575	2,595	191,200	1,297.50
2006-12-04	2,545	2,615	2,505	2,600	216,100	1,300
2006-12-01	2,585	2,590	2,540	2,545	236,500	1,272.50
2006-11-30	2,490	2,575	2,470	2,565	339,000	1,282.50
2006-11-29	2,500	2,505	2,460	2,475	237,200	1,237.50
2006-11-28	2,460	2,475	2,420	2,460	345,300	1,230
2006-11-27	2,460	2,475	2,395	2,465	213,900	1,232.50
2006-11-24	2,400	2,445	2,390	2,435	285,600	1,217.50
2006-11-22	2,320	2,385	2,280	2,375	278,700	1,187.50
2006-11-21	2,360	2,360	2,305	2,315	387,900	1,157.50
2006-11-20	2,510	2,525	2,390	2,400	503,800	1,200
2006-11-17	2,555	2,565	2,520	2,530	232,000	1,265
2006-11-16	2,510	2,640	2,510	2,590	385,800	1,295
2006-11-15	2,635	2,635	2,575	2,590	253,800	1,295
2006-11-14	2,550	2,610	2,545	2,610	213,900	1,305
2006-11-13	2,520	2,540	2,505	2,510	87,100	1,255
2006-11-10	2,545	2,565	2,515	2,520	135,400	1,260
2006-11-09	2,520	2,560	2,520	2,540	166,300	1,270
2006-11-08	2,565	2,565	2,505	2,505	272,300	1,252.50
2006-11-07	2,660	2,670	2,515	2,585	675,800	1,292.50
2006-11-06	2,675	2,695	2,620	2,655	244,300	1,327.50
2006-11-02	2,650	2,655	2,625	2,635	85,100	1,317.50
2006-11-01	2,685	2,700	2,625	2,670	103,900	1,335
2006-10-31	2,680	2,715	2,660	2,680	147,000	1,340
2006-10-30	2,720	2,720	2,625	2,675	289,300	1,337.50
2006-10-27	2,770	2,780	2,750	2,760	102,100	1,380
2006-10-26	2,790	2,790	2,740	2,745	93,600	1,372.50
2006-10-25	2,790	2,800	2,750	2,750	120,700	1,375
2006-10-24	2,745	2,770	2,730	2,760	179,000	1,380
2006-10-23	2,675	2,685	2,650	2,675	67,200	1,337.50
2006-10-20	2,680	2,680	2,630	2,640	177,200	1,320
2006-10-19	2,685	2,715	2,665	2,675	164,200	1,337.50
2006-10-18	2,670	2,690	2,630	2,680	112,300	1,340
2006-10-17	2,680	2,715	2,670	2,675	170,000	1,337.50
2006-10-16	2,610	2,645	2,600	2,640	342,100	1,320
2006-10-13	2,550	2,610	2,535	2,605	222,100	1,302.50
2006-10-12	2,520	2,545	2,505	2,510	332,100	1,255
2006-10-11	2,595	2,615	2,500	2,515	365,400	1,257.50
2006-10-10	2,600	2,690	2,595	2,615	171,800	1,307.50
2006-10-06	2,645	2,645	2,600	2,600	116,600	1,300
2006-10-05	2,655	2,670	2,640	2,645	232,500	1,322.50
2006-10-04	2,710	2,725	2,610	2,635	235,100	1,317.50
2006-10-03	2,715	2,745	2,690	2,700	208,200	1,350
2006-10-02	2,705	2,715	2,650	2,675	247,200	1,337.50
2006-09-29	2,680	2,730	2,665	2,710	215,400	1,355
2006-09-28	2,725	2,725	2,645	2,665	185,600	1,332.50
2006-09-27	2,685	2,695	2,650	2,685	151,700	1,342.50
2006-09-26	2,745	2,750	2,620	2,645	200,000	1,322.50
2006-09-25	2,690	2,750	2,680	2,735	218,600	1,367.50
2006-09-22	2,800	2,805	2,730	2,740	264,100	1,370
2006-09-21	2,815	2,860	2,785	2,845	108,900	1,422.50
2006-09-20	2,850	2,850	2,775	2,805	158,700	1,402.50
2006-09-19	2,860	2,860	2,795	2,840	129,000	1,420
2006-09-15	2,835	2,905	2,805	2,860	325,700	1,430
2006-09-14	2,795	2,835	2,755	2,765	228,700	1,382.50
2006-09-13	2,795	2,815	2,770	2,790	131,700	1,395
2006-09-12	2,780	2,790	2,750	2,755	116,200	1,377.50
2006-09-11	2,880	2,880	2,775	2,780	204,200	1,390
2006-09-08	2,880	2,900	2,860	2,885	167,400	1,442.50
2006-09-07	2,900	2,970	2,900	2,915	274,300	1,457.50
2006-09-06	3,000	3,040	2,960	3,030	147,400	1,515
2006-09-05	2,930	3,030	2,930	3,020	283,500	1,510
2006-09-04	2,855	2,930	2,855	2,925	179,300	1,462.50
2006-09-01	2,870	2,885	2,835	2,850	220,300	1,425
2006-08-31	2,850	2,890	2,825	2,870	116,100	1,435
2006-08-30	2,875	2,880	2,830	2,845	117,300	1,422.50
2006-08-29	2,895	2,915	2,870	2,895	97,500	1,447.50
2006-08-28	2,900	2,920	2,875	2,885	192,800	1,442.50
2006-08-25	2,885	2,905	2,860	2,890	194,500	1,445
2006-08-24	2,875	2,885	2,865	2,880	126,800	1,440
2006-08-23	2,845	2,880	2,845	2,865	219,300	1,432.50
2006-08-22	2,800	2,865	2,780	2,835	159,500	1,417.50
2006-08-21	2,835	2,845	2,785	2,800	119,800	1,400
2006-08-18	2,830	2,835	2,780	2,830	152,400	1,415
2006-08-17	2,930	2,940	2,785	2,830	364,200	1,415
2006-08-16	2,930	2,970	2,915	2,925	207,300	1,462.50
2006-08-15	2,935	2,975	2,885	2,895	472,500	1,447.50
2006-08-14	2,670	2,945	2,655	2,930	596,300	1,465
2006-08-11	2,670	2,695	2,655	2,665	259,100	1,332.50
2006-08-10	2,630	2,650	2,590	2,625	168,800	1,312.50
2006-08-09	2,545	2,620	2,530	2,620	227,400	1,310
2006-08-08	2,590	2,590	2,515	2,540	213,300	1,270
2006-08-07	2,575	2,595	2,550	2,560	239,900	1,280
2006-08-04	2,605	2,630	2,570	2,610	227,200	1,305
2006-08-03	2,630	2,670	2,580	2,640	243,600	1,320
2006-08-02	2,695	2,730	2,635	2,660	207,700	1,330
2006-08-01	2,715	2,790	2,695	2,735	206,600	1,367.50
2006-07-31	2,725	2,725	2,660	2,675	202,600	1,337.50
2006-07-28	2,620	2,690	2,585	2,685	310,100	1,342.50
2006-07-27	2,495	2,615	2,495	2,615	347,100	1,307.50
2006-07-26	2,550	2,570	2,490	2,515	282,200	1,257.50
2006-07-25	2,600	2,605	2,565	2,570	141,400	1,285
2006-07-24	2,590	2,590	2,530	2,565	155,300	1,282.50
2006-07-21	2,590	2,600	2,535	2,590	201,400	1,295
2006-07-20	2,610	2,620	2,545	2,600	319,500	1,300
2006-07-19	2,585	2,590	2,515	2,545	549,000	1,272.50
2006-07-18	2,530	2,580	2,510	2,545	356,500	1,272.50
2006-07-14	2,540	2,545	2,510	2,525	267,500	1,262.50
2006-07-13	2,550	2,580	2,530	2,555	292,500	1,277.50
2006-07-12	2,600	2,625	2,575	2,590	281,600	1,295
2006-07-11	2,630	2,700	2,605	2,625	492,300	1,312.50
2006-07-10	2,650	2,670	2,615	2,650	217,600	1,325
2006-07-07	2,765	2,770	2,715	2,720	86,500	1,360
2006-07-06	2,820	2,820	2,725	2,745	168,400	1,372.50
2006-07-05	2,865	2,865	2,820	2,850	137,800	1,425
2006-07-04	2,850	2,870	2,845	2,860	291,700	1,430
2006-07-03	2,815	2,870	2,810	2,825	173,500	1,412.50
2006-06-30	2,825	2,825	2,790	2,810	206,700	1,405
2006-06-29	2,715	2,770	2,715	2,715	190,200	1,357.50
2006-06-28	2,720	2,790	2,720	2,745	166,700	1,372.50
2006-06-27	2,820	2,830	2,775	2,800	83,200	1,400
2006-06-26	2,805	2,870	2,785	2,825	309,100	1,412.50
2006-06-23	2,790	2,810	2,755	2,780	202,500	1,390
2006-06-22	2,800	2,820	2,765	2,815	189,200	1,407.50
2006-06-21	2,785	2,785	2,680	2,750	270,600	1,375
2006-06-20	2,885	2,885	2,740	2,780	254,700	1,390
2006-06-19	2,920	2,950	2,860	2,865	525,500	1,432.50
2006-06-16	2,895	2,925	2,820	2,845	488,500	1,422.50
2006-06-15	2,700	2,715	2,610	2,695	669,300	1,347.50
2006-06-14	2,670	2,740	2,670	2,700	249,900	1,350
2006-06-13	2,770	2,770	2,680	2,680	297,500	1,340
2006-06-12	2,715	2,800	2,695	2,775	319,100	1,387.50
2006-06-09	2,705	2,770	2,685	2,750	530,900	1,375
2006-06-08	2,720	2,760	2,680	2,705	375,300	1,352.50
2006-06-07	2,845	2,870	2,815	2,815	334,900	1,407.50
2006-06-06	2,870	2,870	2,755	2,805	352,200	1,402.50
2006-06-05	2,905	2,935	2,835	2,895	331,300	1,447.50
2006-06-02	2,895	2,930	2,790	2,905	484,100	1,452.50
2006-06-01	2,880	2,970	2,880	2,890	382,100	1,445
2006-05-31	2,975	2,975	2,865	2,870	506,200	1,435
2006-05-30	3,070	3,070	2,995	2,995	240,500	1,497.50
2006-05-29	3,000	3,140	2,980	3,070	659,400	1,535
2006-05-26	2,950	2,975	2,880	2,910	286,600	1,455
2006-05-25	2,920	2,955	2,870	2,920	187,800	1,460
2006-05-24	2,840	2,975	2,810	2,975	436,000	1,487.50
2006-05-23	2,865	2,940	2,840	2,905	293,200	1,452.50
2006-05-22	3,040	3,040	2,945	2,980	280,200	1,490
2006-05-19	2,985	3,060	2,930	3,050	1,099,200	1,525
2006-05-18	2,860	2,940	2,810	2,930	1,374,200	1,465
2006-05-17	3,000	3,070	2,840	2,900	1,825,500	1,450
2006-05-16	2,585	2,745	2,580	2,680	1,105,900	1,340
2006-05-15	2,500	2,555	2,480	2,520	420,000	1,260
2006-05-12	2,550	2,585	2,530	2,540	291,600	1,270
2006-05-11	2,615	2,665	2,570	2,595	263,800	1,297.50
2006-05-10	2,670	2,670	2,605	2,630	346,200	1,315
2006-05-09	2,710	2,710	2,655	2,685	279,100	1,342.50
2006-05-08	2,720	2,720	2,670	2,700	309,500	1,350
2006-05-02	2,610	2,670	2,610	2,655	254,300	1,327.50
2006-05-01	2,620	2,640	2,595	2,620	234,400	1,310
2006-04-28	2,630	2,635	2,590	2,620	303,900	1,310
2006-04-27	2,660	2,670	2,630	2,650	256,700	1,325
2006-04-26	2,665	2,680	2,610	2,655	254,400	1,327.50
2006-04-25	2,640	2,715	2,640	2,675	323,700	1,337.50
2006-04-24	2,750	2,760	2,590	2,630	810,200	1,315
2006-04-21	2,860	2,910	2,770	2,785	611,300	1,392.50
2006-04-20	2,980	2,980	2,920	2,940	451,400	1,470
2006-04-19	2,980	3,020	2,875	2,990	718,800	1,495
2006-04-18	2,810	3,030	2,810	2,990	837,300	1,495
2006-04-17	2,930	2,945	2,800	2,810	272,000	1,405
2006-04-14	2,925	2,950	2,885	2,930	245,300	1,465
2006-04-13	2,965	2,965	2,840	2,845	585,300	1,422.50
2006-04-12	3,020	3,030	2,950	2,965	249,800	1,482.50
2006-04-11	3,050	3,070	3,010	3,020	161,600	1,510
2006-04-10	3,080	3,100	3,050	3,070	239,300	1,535
2006-04-07	3,080	3,090	3,030	3,070	177,200	1,535
2006-04-06	3,100	3,130	3,050	3,080	266,200	1,540
2006-04-05	3,180	3,240	3,080	3,100	360,800	1,550
2006-04-04	3,200	3,200	3,120	3,130	235,700	1,565
2006-04-03	3,150	3,230	3,150	3,190	266,800	1,595
2006-03-31	3,150	3,150	3,100	3,110	107,100	1,555
2006-03-30	3,170	3,170	3,070	3,100	239,300	1,550
2006-03-29	3,010	3,120	2,985	3,120	637,300	1,560
2006-03-28	3,030	3,100	2,980	3,090	301,400	1,545
2006-03-27	6,180	6,220	6,150	6,180	114,900	1,545
2006-03-24	6,180	6,250	6,160	6,180	98,100	1,545
2006-03-23	6,250	6,260	6,140	6,150	83,500	1,537.50
2006-03-22	6,240	6,310	6,130	6,250	77,500	1,562.50
2006-03-20	6,240	6,300	6,210	6,240	197,700	1,560
2006-03-17	6,150	6,180	6,000	6,120	188,700	1,530
2006-03-16	6,170	6,360	6,040	6,060	249,900	1,515
2006-03-15	6,350	6,360	6,210	6,220	201,900	1,555
2006-03-14	6,500	6,540	6,320	6,370	94,300	1,592.50
2006-03-13	6,620	6,630	6,500	6,530	71,200	1,632.50
2006-03-10	6,610	6,670	6,390	6,420	164,100	1,605
2006-03-09	6,150	6,620	6,070	6,530	209,500	1,632.50
2006-03-08	6,450	6,450	6,160	6,240	137,900	1,560
2006-03-07	6,280	6,470	6,250	6,420	373,900	1,605
2006-03-06	6,090	6,180	6,060	6,180	255,600	1,545
2006-03-03	6,030	6,220	5,950	6,080	225,700	1,520
2006-03-02	5,870	6,080	5,850	5,900	151,600	1,475
2006-03-01	5,880	5,880	5,750	5,850	119,000	1,462.50
2006-02-28	5,900	5,990	5,690	5,880	244,900	1,470
2006-02-27	6,120	6,220	5,920	5,920	133,500	1,480
2006-02-24	6,220	6,220	6,020	6,100	137,900	1,525
2006-02-23	6,080	6,170	5,950	6,120	152,000	1,530
2006-02-22	6,160	6,160	6,030	6,050	233,400	1,512.50
2006-02-21	5,900	6,130	5,800	6,060	239,900	1,515
2006-02-20	5,820	5,840	5,580	5,750	284,300	1,437.50
2006-02-17	5,510	5,750	5,390	5,620	1,067,000	1,405
2006-02-16	6,260	6,370	6,000	6,010	179,800	1,502.50
2006-02-15	6,360	6,380	6,250	6,280	300,800	1,570
2006-02-14	6,310	6,360	5,910	6,260	419,000	1,565
2006-02-13	7,020	7,060	6,420	6,450	322,400	1,612.50
2006-02-10	7,120	7,120	6,910	6,920	114,100	1,730
2006-02-09	7,120	7,160	7,020	7,050	94,400	1,762.50
2006-02-08	7,170	7,190	7,050	7,070	118,500	1,767.50
2006-02-07	7,210	7,250	7,030	7,070	206,900	1,767.50
2006-02-06	7,290	7,390	7,150	7,350	163,300	1,837.50
2006-02-03	7,370	7,380	7,180	7,280	166,500	1,820
2006-02-02	7,410	7,540	7,410	7,420	173,900	1,855
2006-02-01	7,540	7,730	7,350	7,400	227,000	1,850
2006-01-31	7,400	7,580	7,360	7,540	139,600	1,885
2006-01-30	7,310	7,470	7,310	7,450	199,500	1,862.50
2006-01-27	7,290	7,420	7,270	7,300	180,700	1,825
2006-01-26	6,950	7,180	6,950	7,160	158,300	1,790
2006-01-25	6,890	7,050	6,800	6,940	191,300	1,735
2006-01-24	6,410	6,820	6,400	6,780	159,500	1,695
2006-01-23	6,600	6,720	6,370	6,400	149,300	1,600
2006-01-20	6,900	6,900	6,560	6,600	183,400	1,650
2006-01-19	6,350	6,640	6,250	6,600	90,800	1,650
2006-01-18	6,520	6,530	5,950	6,250	224,400	1,562.50
2006-01-17	6,650	6,810	6,510	6,520	143,200	1,630
2006-01-16	6,810	6,930	6,760	6,850	133,600	1,712.50
2006-01-13	6,750	6,880	6,750	6,880	132,400	1,720
2006-01-12	6,800	6,980	6,760	6,780	238,700	1,695
2006-01-11	6,930	6,980	6,710	6,800	260,300	1,700
2006-01-10	7,040	7,140	6,910	7,000	253,900	1,750
2006-01-06	6,950	7,700	6,920	7,340	437,800	1,835
2006-01-05	6,700	6,860	6,540	6,840	242,900	1,710
2006-01-04	6,560	6,720	6,560	6,640	147,000	1,660

分割・併合履歴： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9989 (株)サンドラッグ の時系列データ [2006年度]

9989 (株)サンドラッグの時系列データ [2006年度]