9989 (株)サンドラッグの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,000	3,010	2,950	2,965	144,600	1,482.50
2007-12-27	3,040	3,040	2,990	3,000	126,900	1,500
2007-12-26	3,060	3,060	3,020	3,040	132,300	1,520
2007-12-25	3,050	3,080	3,050	3,060	72,200	1,530
2007-12-21	3,040	3,090	3,030	3,040	369,800	1,520
2007-12-20	3,010	3,040	3,000	3,030	107,100	1,515
2007-12-19	2,950	3,000	2,950	2,990	144,000	1,495
2007-12-18	2,995	3,030	2,970	3,000	165,200	1,500
2007-12-17	3,010	3,040	3,000	3,010	321,300	1,505
2007-12-14	3,050	3,070	3,010	3,030	339,100	1,515
2007-12-13	3,100	3,120	2,995	3,040	472,400	1,520
2007-12-12	3,150	3,150	3,080	3,100	481,600	1,550
2007-12-11	3,180	3,260	3,180	3,200	555,300	1,600
2007-12-10	3,050	3,190	3,050	3,160	632,600	1,580
2007-12-07	3,020	3,110	3,000	3,020	340,600	1,510
2007-12-06	2,985	3,030	2,945	3,030	305,000	1,515
2007-12-05	2,755	3,020	2,755	2,980	450,200	1,490
2007-12-04	2,715	2,740	2,680	2,730	178,900	1,365
2007-12-03	2,710	2,715	2,670	2,700	215,200	1,350
2007-11-30	2,720	2,755	2,660	2,730	308,700	1,365
2007-11-29	2,685	2,755	2,680	2,755	218,300	1,377.50
2007-11-28	2,700	2,710	2,665	2,690	133,100	1,345
2007-11-27	2,700	2,710	2,655	2,705	221,100	1,352.50
2007-11-26	2,750	2,750	2,690	2,730	295,700	1,365
2007-11-22	2,770	2,780	2,745	2,750	307,900	1,375
2007-11-21	2,760	2,860	2,745	2,770	504,700	1,385
2007-11-20	2,690	2,760	2,625	2,750	464,600	1,375
2007-11-19	2,745	2,745	2,605	2,690	391,900	1,345
2007-11-16	2,735	2,760	2,670	2,745	521,400	1,372.50
2007-11-15	2,705	2,820	2,700	2,815	251,100	1,407.50
2007-11-14	2,695	2,725	2,645	2,700	181,100	1,350
2007-11-13	2,580	2,675	2,580	2,655	277,500	1,327.50
2007-11-12	2,675	2,680	2,605	2,610	233,300	1,305
2007-11-09	2,690	2,755	2,660	2,715	249,200	1,357.50
2007-11-08	2,655	2,705	2,640	2,705	259,000	1,352.50
2007-11-07	2,745	2,745	2,675	2,685	103,100	1,342.50
2007-11-06	2,695	2,760	2,670	2,745	165,200	1,372.50
2007-11-05	2,650	2,770	2,645	2,745	211,600	1,372.50
2007-11-02	2,640	2,700	2,575	2,655	161,600	1,327.50
2007-11-01	2,680	2,700	2,645	2,680	189,100	1,340
2007-10-31	2,635	2,720	2,635	2,720	159,200	1,360
2007-10-30	2,600	2,670	2,595	2,665	248,300	1,332.50
2007-10-29	2,625	2,645	2,575	2,625	269,100	1,312.50
2007-10-26	2,580	2,655	2,550	2,645	196,200	1,322.50
2007-10-25	2,570	2,615	2,540	2,585	156,200	1,292.50
2007-10-24	2,630	2,630	2,580	2,610	263,600	1,305
2007-10-23	2,550	2,650	2,540	2,640	156,300	1,320
2007-10-22	2,510	2,555	2,495	2,550	176,600	1,275
2007-10-19	2,575	2,585	2,535	2,565	193,500	1,282.50
2007-10-18	2,560	2,620	2,555	2,615	197,400	1,307.50
2007-10-17	2,580	2,600	2,540	2,560	211,300	1,280
2007-10-16	2,575	2,605	2,555	2,580	175,400	1,290
2007-10-15	2,680	2,685	2,590	2,615	174,800	1,307.50
2007-10-12	2,680	2,685	2,665	2,665	141,400	1,332.50
2007-10-11	2,685	2,685	2,660	2,675	163,400	1,337.50
2007-10-10	2,675	2,700	2,670	2,680	160,100	1,340
2007-10-09	2,675	2,690	2,655	2,670	140,600	1,335
2007-10-05	2,645	2,685	2,635	2,635	123,700	1,317.50
2007-10-04	2,660	2,675	2,600	2,625	130,200	1,312.50
2007-10-03	2,620	2,685	2,620	2,675	159,700	1,337.50
2007-10-02	2,640	2,645	2,600	2,605	92,200	1,302.50
2007-10-01	2,635	2,645	2,570	2,585	93,800	1,292.50
2007-09-28	2,590	2,640	2,530	2,615	174,400	1,307.50
2007-09-27	2,520	2,590	2,520	2,570	179,800	1,285
2007-09-26	2,420	2,500	2,410	2,500	159,700	1,250
2007-09-25	2,400	2,425	2,370	2,390	188,700	1,195
2007-09-21	2,415	2,420	2,375	2,385	134,700	1,192.50
2007-09-20	2,500	2,500	2,425	2,450	104,500	1,225
2007-09-19	2,435	2,495	2,435	2,465	169,300	1,232.50
2007-09-18	2,430	2,430	2,365	2,375	343,300	1,187.50
2007-09-14	2,475	2,490	2,420	2,455	263,700	1,227.50
2007-09-13	2,490	2,495	2,460	2,490	182,800	1,245
2007-09-12	2,530	2,530	2,480	2,490	308,300	1,245
2007-09-11	2,460	2,520	2,445	2,485	234,600	1,242.50
2007-09-10	2,400	2,450	2,400	2,420	191,500	1,210
2007-09-07	2,420	2,500	2,420	2,475	276,100	1,237.50
2007-09-06	2,475	2,500	2,405	2,455	322,500	1,227.50
2007-09-05	2,550	2,560	2,535	2,545	212,300	1,272.50
2007-09-04	2,590	2,590	2,530	2,555	324,100	1,277.50
2007-09-03	2,580	2,625	2,580	2,595	408,600	1,297.50
2007-08-31	2,615	2,660	2,590	2,655	251,100	1,327.50
2007-08-30	2,690	2,690	2,625	2,655	192,500	1,327.50
2007-08-29	2,740	2,740	2,645	2,660	159,100	1,330
2007-08-28	2,720	2,765	2,710	2,755	141,800	1,377.50
2007-08-27	2,715	2,765	2,710	2,725	196,000	1,362.50
2007-08-24	2,710	2,730	2,700	2,715	192,400	1,357.50
2007-08-23	2,715	2,730	2,695	2,730	147,600	1,365
2007-08-22	2,695	2,735	2,655	2,715	303,900	1,357.50
2007-08-21	2,600	2,775	2,545	2,735	335,300	1,367.50
2007-08-20	2,790	2,795	2,605	2,610	382,400	1,305
2007-08-17	2,565	2,670	2,525	2,630	408,300	1,315
2007-08-16	2,425	2,540	2,425	2,525	449,900	1,262.50
2007-08-15	2,495	2,545	2,455	2,465	327,100	1,232.50
2007-08-14	2,545	2,580	2,460	2,500	435,400	1,250
2007-08-13	2,650	2,650	2,535	2,575	710,400	1,287.50
2007-08-10	2,820	2,890	2,655	2,745	797,200	1,372.50
2007-08-09	2,585	2,905	2,570	2,820	1,094,900	1,410
2007-08-08	2,375	2,520	2,375	2,505	461,000	1,252.50
2007-08-07	2,405	2,405	2,375	2,375	154,900	1,187.50
2007-08-06	2,410	2,410	2,390	2,400	145,500	1,200
2007-08-03	2,420	2,420	2,390	2,405	154,400	1,202.50
2007-08-02	2,435	2,435	2,405	2,420	150,500	1,210
2007-08-01	2,450	2,460	2,425	2,430	174,300	1,215
2007-07-31	2,500	2,500	2,455	2,470	198,500	1,235
2007-07-30	2,430	2,500	2,430	2,495	265,800	1,247.50
2007-07-27	2,470	2,495	2,460	2,470	318,700	1,235
2007-07-26	2,580	2,580	2,515	2,520	194,900	1,260
2007-07-25	2,600	2,600	2,555	2,595	271,300	1,297.50
2007-07-24	2,590	2,620	2,590	2,615	232,400	1,307.50
2007-07-23	2,585	2,615	2,580	2,590	198,200	1,295
2007-07-20	2,590	2,615	2,570	2,610	139,600	1,305
2007-07-19	2,610	2,625	2,580	2,585	137,800	1,292.50
2007-07-18	2,680	2,680	2,605	2,605	117,600	1,302.50
2007-07-17	2,710	2,710	2,645	2,680	270,900	1,340
2007-07-13	2,690	2,705	2,620	2,640	207,800	1,320
2007-07-12	2,645	2,695	2,640	2,650	134,000	1,325
2007-07-11	2,640	2,690	2,605	2,630	168,100	1,315
2007-07-10	2,700	2,700	2,655	2,670	190,700	1,335
2007-07-09	2,645	2,720	2,645	2,700	197,700	1,350
2007-07-06	2,700	2,735	2,640	2,645	198,000	1,322.50
2007-07-05	2,745	2,765	2,725	2,740	160,900	1,370
2007-07-04	2,775	2,775	2,730	2,740	211,800	1,370
2007-07-03	2,720	2,775	2,720	2,765	351,100	1,382.50
2007-07-02	2,665	2,705	2,645	2,680	283,300	1,340
2007-06-29	2,610	2,705	2,605	2,690	616,600	1,345
2007-06-28	2,530	2,620	2,510	2,600	295,300	1,300
2007-06-27	2,485	2,540	2,470	2,530	257,000	1,265
2007-06-26	2,440	2,475	2,440	2,465	149,300	1,232.50
2007-06-25	2,455	2,470	2,430	2,440	163,300	1,220
2007-06-22	2,495	2,500	2,460	2,465	116,500	1,232.50
2007-06-21	2,460	2,520	2,460	2,510	152,000	1,255
2007-06-20	2,510	2,510	2,460	2,475	163,100	1,237.50
2007-06-19	2,530	2,535	2,515	2,530	109,600	1,265
2007-06-18	2,490	2,550	2,460	2,535	333,800	1,267.50
2007-06-15	2,415	2,460	2,415	2,460	216,900	1,230
2007-06-14	2,365	2,390	2,365	2,390	73,300	1,195
2007-06-13	2,380	2,380	2,360	2,365	118,500	1,182.50
2007-06-12	2,390	2,405	2,385	2,390	124,600	1,195
2007-06-11	2,390	2,410	2,380	2,410	111,800	1,205
2007-06-08	2,400	2,400	2,380	2,390	161,700	1,195
2007-06-07	2,400	2,400	2,380	2,395	148,800	1,197.50
2007-06-06	2,420	2,430	2,385	2,395	184,700	1,197.50
2007-06-05	2,395	2,415	2,390	2,410	101,600	1,205
2007-06-04	2,385	2,400	2,380	2,385	200,500	1,192.50
2007-06-01	2,395	2,395	2,380	2,385	200,400	1,192.50
2007-05-31	2,385	2,400	2,375	2,390	149,000	1,195
2007-05-30	2,395	2,400	2,370	2,380	139,400	1,190
2007-05-29	2,420	2,425	2,380	2,395	195,400	1,197.50
2007-05-28	2,385	2,385	2,365	2,380	179,700	1,190
2007-05-25	2,420	2,420	2,370	2,375	283,900	1,187.50
2007-05-24	2,420	2,425	2,400	2,420	157,700	1,210
2007-05-23	2,405	2,415	2,395	2,415	214,000	1,207.50
2007-05-22	2,450	2,450	2,385	2,400	317,600	1,200
2007-05-21	2,395	2,460	2,395	2,460	221,600	1,230
2007-05-18	2,440	2,460	2,385	2,405	254,000	1,202.50
2007-05-17	2,465	2,475	2,440	2,460	160,300	1,230
2007-05-16	2,410	2,480	2,410	2,465	276,000	1,232.50
2007-05-15	2,405	2,440	2,395	2,400	142,200	1,200
2007-05-14	2,415	2,455	2,415	2,430	128,300	1,215
2007-05-11	2,480	2,485	2,435	2,455	353,300	1,227.50
2007-05-10	2,515	2,520	2,490	2,490	75,200	1,245
2007-05-09	2,520	2,545	2,490	2,515	182,900	1,257.50
2007-05-08	2,595	2,595	2,535	2,545	142,600	1,272.50
2007-05-07	2,565	2,605	2,550	2,590	187,500	1,295
2007-05-02	2,500	2,540	2,485	2,540	116,800	1,270
2007-05-01	2,555	2,560	2,495	2,515	153,200	1,257.50
2007-04-27	2,555	2,570	2,530	2,550	100,900	1,275
2007-04-26	2,520	2,555	2,520	2,550	75,600	1,275
2007-04-25	2,490	2,500	2,480	2,490	84,700	1,245
2007-04-24	2,505	2,535	2,490	2,525	118,000	1,262.50
2007-04-23	2,525	2,565	2,500	2,515	175,700	1,257.50
2007-04-20	2,560	2,595	2,505	2,540	188,400	1,270
2007-04-19	2,605	2,605	2,550	2,555	223,400	1,277.50
2007-04-18	2,575	2,620	2,575	2,605	379,200	1,302.50
2007-04-17	2,505	2,540	2,500	2,535	279,200	1,267.50
2007-04-16	2,480	2,515	2,475	2,500	167,400	1,250
2007-04-13	2,520	2,520	2,445	2,455	154,800	1,227.50
2007-04-12	2,480	2,510	2,480	2,510	183,600	1,255
2007-04-11	2,515	2,525	2,490	2,500	187,800	1,250
2007-04-10	2,505	2,515	2,475	2,510	206,300	1,255
2007-04-09	2,455	2,530	2,450	2,520	329,200	1,260
2007-04-06	2,415	2,445	2,410	2,430	222,500	1,215
2007-04-05	2,415	2,455	2,410	2,435	145,300	1,217.50
2007-04-04	2,385	2,420	2,385	2,410	163,800	1,205
2007-04-03	2,365	2,395	2,365	2,385	205,800	1,192.50
2007-04-02	2,420	2,425	2,355	2,360	318,000	1,180
2007-03-30	2,435	2,445	2,400	2,415	153,500	1,207.50
2007-03-29	2,405	2,440	2,395	2,430	189,000	1,215
2007-03-28	2,420	2,475	2,410	2,420	139,500	1,210
2007-03-27	2,435	2,460	2,405	2,415	200,100	1,207.50
2007-03-26	2,435	2,440	2,415	2,430	183,600	1,215
2007-03-23	2,445	2,470	2,430	2,440	230,700	1,220
2007-03-22	2,445	2,465	2,430	2,440	263,600	1,220
2007-03-20	2,395	2,445	2,370	2,430	167,900	1,215
2007-03-19	2,395	2,420	2,340	2,390	321,700	1,195
2007-03-16	2,445	2,450	2,395	2,405	319,400	1,202.50
2007-03-15	2,440	2,470	2,410	2,455	237,700	1,227.50
2007-03-14	2,485	2,485	2,430	2,435	308,500	1,217.50
2007-03-13	2,525	2,530	2,480	2,490	285,300	1,245
2007-03-12	2,545	2,575	2,515	2,520	294,800	1,260
2007-03-09	2,520	2,530	2,500	2,515	343,500	1,257.50
2007-03-08	2,525	2,540	2,495	2,520	251,400	1,260
2007-03-07	2,550	2,565	2,530	2,530	168,800	1,265
2007-03-06	2,510	2,545	2,510	2,540	122,600	1,270
2007-03-05	2,600	2,600	2,525	2,535	297,500	1,267.50
2007-03-02	2,635	2,655	2,600	2,620	302,900	1,310
2007-03-01	2,645	2,665	2,620	2,650	202,000	1,325
2007-02-28	2,630	2,640	2,565	2,615	223,700	1,307.50
2007-02-27	2,650	2,735	2,645	2,670	309,500	1,335
2007-02-26	2,700	2,710	2,625	2,650	247,600	1,325
2007-02-23	2,650	2,685	2,645	2,675	163,400	1,337.50
2007-02-22	2,625	2,655	2,615	2,625	186,900	1,312.50
2007-02-21	2,630	2,665	2,610	2,620	135,900	1,310
2007-02-20	2,610	2,650	2,610	2,630	86,000	1,315
2007-02-19	2,605	2,665	2,605	2,620	115,400	1,310
2007-02-16	2,590	2,610	2,565	2,600	110,700	1,300
2007-02-15	2,580	2,630	2,540	2,590	435,100	1,295
2007-02-14	2,620	2,645	2,560	2,575	260,900	1,287.50
2007-02-13	2,640	2,680	2,630	2,645	110,800	1,322.50
2007-02-09	2,660	2,705	2,655	2,655	134,900	1,327.50
2007-02-08	2,675	2,710	2,640	2,650	133,400	1,325
2007-02-07	2,755	2,780	2,655	2,670	224,400	1,335
2007-02-06	2,720	2,730	2,695	2,720	112,500	1,360
2007-02-05	2,795	2,820	2,720	2,730	131,700	1,365
2007-02-02	2,770	2,795	2,755	2,765	120,700	1,382.50
2007-02-01	2,740	2,795	2,730	2,765	90,000	1,382.50
2007-01-31	2,835	2,835	2,705	2,735	104,200	1,367.50
2007-01-30	2,750	2,855	2,730	2,795	222,300	1,397.50
2007-01-29	2,725	2,760	2,705	2,750	138,800	1,375
2007-01-26	2,790	2,790	2,755	2,765	70,400	1,382.50
2007-01-25	2,840	2,840	2,780	2,785	121,600	1,392.50
2007-01-24	2,820	2,840	2,800	2,825	201,100	1,412.50
2007-01-23	2,760	2,825	2,755	2,815	167,500	1,407.50
2007-01-22	2,740	2,805	2,735	2,800	204,900	1,400
2007-01-19	2,710	2,720	2,675	2,720	98,300	1,360
2007-01-18	2,680	2,710	2,670	2,695	88,500	1,347.50
2007-01-17	2,710	2,710	2,610	2,690	187,000	1,345
2007-01-16	2,690	2,715	2,675	2,715	150,600	1,357.50
2007-01-15	2,700	2,740	2,695	2,720	106,000	1,360
2007-01-12	2,675	2,675	2,630	2,660	134,100	1,330
2007-01-11	2,715	2,725	2,645	2,670	275,200	1,335
2007-01-10	2,725	2,730	2,700	2,715	132,500	1,357.50
2007-01-09	2,720	2,755	2,720	2,735	144,600	1,367.50
2007-01-05	2,685	2,755	2,685	2,715	148,100	1,357.50
2007-01-04	2,700	2,715	2,675	2,700	133,200	1,350

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 [2007年度]

9989 (株)サンドラッグの時系列データ [2007年度]