9989 (株)サンドラッグの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,550	2,550	2,445	2,490	142,700	1,245
2008-12-29	2,615	2,630	2,580	2,630	119,900	1,315
2008-12-26	2,595	2,625	2,545	2,585	64,800	1,292.50
2008-12-25	2,520	2,610	2,435	2,600	185,500	1,300
2008-12-24	2,470	2,510	2,430	2,485	180,900	1,242.50
2008-12-22	2,430	2,530	2,430	2,515	187,300	1,257.50
2008-12-19	2,385	2,455	2,350	2,390	183,700	1,195
2008-12-18	2,470	2,490	2,310	2,375	198,200	1,187.50
2008-12-17	2,435	2,450	2,365	2,410	138,400	1,205
2008-12-16	2,395	2,410	2,345	2,360	128,400	1,180
2008-12-15	2,400	2,455	2,395	2,430	150,100	1,215
2008-12-12	2,350	2,385	2,275	2,340	159,400	1,170
2008-12-11	2,280	2,360	2,270	2,345	202,700	1,172.50
2008-12-10	2,330	2,365	2,290	2,320	135,600	1,160
2008-12-09	2,375	2,390	2,275	2,290	167,000	1,145
2008-12-08	2,330	2,400	2,325	2,350	335,200	1,175
2008-12-05	2,230	2,385	2,230	2,325	268,300	1,162.50
2008-12-04	2,200	2,265	2,165	2,190	258,500	1,095
2008-12-03	2,195	2,250	2,150	2,245	218,300	1,122.50
2008-12-02	2,075	2,200	2,075	2,155	194,000	1,077.50
2008-12-01	2,255	2,260	2,195	2,235	192,400	1,117.50
2008-11-28	2,315	2,325	2,240	2,245	137,700	1,122.50
2008-11-27	2,270	2,340	2,270	2,305	107,200	1,152.50
2008-11-26	2,260	2,325	2,250	2,265	201,800	1,132.50
2008-11-25	2,385	2,400	2,200	2,290	245,600	1,145
2008-11-21	2,190	2,320	2,160	2,320	311,900	1,160
2008-11-20	2,280	2,280	2,180	2,200	118,700	1,100
2008-11-19	2,265	2,295	2,200	2,295	102,400	1,147.50
2008-11-18	2,230	2,270	2,205	2,230	108,400	1,115
2008-11-17	2,245	2,270	2,200	2,230	184,700	1,115
2008-11-14	2,235	2,280	2,145	2,170	216,800	1,085
2008-11-13	2,070	2,350	2,030	2,305	418,500	1,152.50
2008-11-12	2,035	2,080	2,005	2,065	212,600	1,032.50
2008-11-11	2,055	2,090	2,025	2,080	248,900	1,040
2008-11-10	1,832	1,936	1,832	1,925	235,700	962.50
2008-11-07	1,701	1,794	1,688	1,742	112,900	871
2008-11-06	1,780	1,820	1,745	1,785	148,100	892.50
2008-11-05	1,851	1,876	1,783	1,817	120,500	908.50
2008-11-04	1,776	1,820	1,740	1,811	168,100	905.50
2008-10-31	1,875	1,883	1,752	1,775	312,500	887.50
2008-10-30	1,824	1,889	1,765	1,845	307,500	922.50
2008-10-29	1,800	1,800	1,637	1,764	262,300	882
2008-10-28	1,689	1,689	1,562	1,680	331,200	840
2008-10-27	1,850	1,880	1,664	1,688	203,500	844
2008-10-24	1,929	1,929	1,770	1,779	185,700	889.50
2008-10-23	1,896	1,926	1,801	1,913	183,500	956.50
2008-10-22	2,030	2,030	1,863	1,866	136,100	933
2008-10-21	2,055	2,085	1,956	1,999	204,500	999.50
2008-10-20	1,835	1,914	1,827	1,905	135,000	952.50
2008-10-17	1,886	1,948	1,783	1,834	271,900	917
2008-10-16	1,743	1,935	1,717	1,856	240,100	928
2008-10-15	1,755	1,866	1,755	1,835	195,700	917.50
2008-10-14	1,639	1,779	1,639	1,752	273,600	876
2008-10-10	1,634	1,706	1,544	1,574	363,000	787
2008-10-09	1,900	1,900	1,824	1,844	165,600	922
2008-10-08	1,982	2,025	1,898	1,915	264,100	957.50
2008-10-07	1,969	1,991	1,930	1,968	238,300	984
2008-10-06	2,080	2,095	1,991	1,991	164,600	995.50
2008-10-03	2,000	2,095	2,000	2,075	144,600	1,037.50
2008-10-02	2,065	2,085	2,015	2,040	61,300	1,020
2008-10-01	2,110	2,110	2,015	2,030	69,300	1,015
2008-09-30	2,020	2,070	2,005	2,070	91,600	1,035
2008-09-29	2,085	2,170	2,075	2,115	93,300	1,057.50
2008-09-26	2,100	2,140	2,040	2,105	145,100	1,052.50
2008-09-25	1,970	2,080	1,930	2,060	195,200	1,030
2008-09-24	1,990	2,025	1,953	1,964	333,500	982
2008-09-22	2,110	2,110	2,040	2,050	228,500	1,025
2008-09-19	2,255	2,265	1,981	2,145	411,600	1,072.50
2008-09-18	2,185	2,270	2,185	2,245	317,500	1,122.50
2008-09-17	2,280	2,280	2,100	2,180	268,600	1,090
2008-09-16	2,160	2,275	2,145	2,265	288,900	1,132.50
2008-09-12	2,240	2,240	2,155	2,175	118,700	1,087.50
2008-09-11	2,170	2,240	2,170	2,225	133,300	1,112.50
2008-09-10	2,125	2,200	2,120	2,190	128,200	1,095
2008-09-09	2,160	2,165	2,110	2,130	88,700	1,065
2008-09-08	2,140	2,170	2,120	2,140	96,700	1,070
2008-09-05	2,090	2,110	2,065	2,100	143,400	1,050
2008-09-04	2,125	2,135	2,075	2,120	133,000	1,060
2008-09-03	2,090	2,165	2,090	2,100	195,800	1,050
2008-09-02	2,140	2,155	2,025	2,055	152,500	1,027.50
2008-09-01	2,150	2,175	2,120	2,130	208,300	1,065
2008-08-29	2,250	2,315	2,250	2,270	158,800	1,135
2008-08-28	2,260	2,265	2,240	2,265	39,600	1,132.50
2008-08-27	2,250	2,270	2,240	2,260	51,500	1,130
2008-08-26	2,290	2,295	2,245	2,275	75,900	1,137.50
2008-08-25	2,325	2,330	2,285	2,290	71,400	1,145
2008-08-22	2,285	2,285	2,235	2,245	96,800	1,122.50
2008-08-21	2,330	2,340	2,255	2,295	98,700	1,147.50
2008-08-20	2,280	2,350	2,250	2,325	72,900	1,162.50
2008-08-19	2,265	2,290	2,240	2,270	152,300	1,135
2008-08-18	2,335	2,380	2,320	2,340	146,600	1,170
2008-08-15	2,335	2,395	2,335	2,380	79,700	1,190
2008-08-14	2,405	2,405	2,350	2,350	92,800	1,175
2008-08-13	2,420	2,425	2,385	2,400	101,100	1,200
2008-08-12	2,370	2,415	2,365	2,385	131,600	1,192.50
2008-08-11	2,395	2,425	2,380	2,405	133,500	1,202.50
2008-08-08	2,335	2,395	2,335	2,380	239,400	1,190
2008-08-07	2,490	2,490	2,335	2,335	277,600	1,167.50
2008-08-06	2,550	2,550	2,470	2,500	186,100	1,250
2008-08-05	2,495	2,550	2,495	2,550	190,900	1,275
2008-08-04	2,465	2,515	2,455	2,480	79,400	1,240
2008-08-01	2,510	2,510	2,455	2,460	97,800	1,230
2008-07-31	2,500	2,515	2,480	2,505	173,600	1,252.50
2008-07-30	2,465	2,485	2,430	2,485	207,500	1,242.50
2008-07-29	2,355	2,390	2,330	2,385	325,700	1,192.50
2008-07-28	2,435	2,435	2,375	2,380	235,400	1,190
2008-07-25	2,485	2,485	2,440	2,440	175,600	1,220
2008-07-24	2,460	2,495	2,440	2,495	196,200	1,247.50
2008-07-23	2,490	2,500	2,445	2,455	229,200	1,227.50
2008-07-22	2,420	2,505	2,400	2,495	225,000	1,247.50
2008-07-18	2,470	2,480	2,395	2,400	319,800	1,200
2008-07-17	2,485	2,485	2,395	2,430	447,000	1,215
2008-07-16	2,400	2,515	2,360	2,485	489,400	1,242.50
2008-07-15	2,370	2,405	2,335	2,385	272,600	1,192.50
2008-07-14	2,340	2,380	2,300	2,330	244,100	1,165
2008-07-11	2,370	2,370	2,320	2,320	199,600	1,160
2008-07-10	2,300	2,355	2,300	2,340	164,500	1,170
2008-07-09	2,355	2,355	2,300	2,305	183,700	1,152.50
2008-07-08	2,370	2,370	2,330	2,340	178,600	1,170
2008-07-07	2,335	2,365	2,305	2,360	219,300	1,180
2008-07-04	2,345	2,345	2,300	2,325	226,800	1,162.50
2008-07-03	2,210	2,280	2,175	2,265	364,300	1,132.50
2008-07-02	2,240	2,245	2,210	2,235	298,100	1,117.50
2008-07-01	2,175	2,260	2,165	2,235	449,200	1,117.50
2008-06-30	2,165	2,175	2,150	2,155	193,200	1,077.50
2008-06-27	2,145	2,180	2,130	2,180	213,600	1,090
2008-06-26	2,205	2,205	2,160	2,175	177,800	1,087.50
2008-06-25	2,190	2,210	2,175	2,200	340,000	1,100
2008-06-24	2,155	2,170	2,135	2,155	150,000	1,077.50
2008-06-23	2,125	2,160	2,115	2,145	94,900	1,072.50
2008-06-20	2,175	2,175	2,145	2,145	84,200	1,072.50
2008-06-19	2,200	2,200	2,150	2,160	113,300	1,080
2008-06-18	2,195	2,210	2,185	2,195	237,000	1,097.50
2008-06-17	2,160	2,225	2,140	2,225	415,400	1,112.50
2008-06-16	2,175	2,185	2,120	2,185	323,500	1,092.50
2008-06-13	2,235	2,240	2,155	2,175	410,800	1,087.50
2008-06-12	2,295	2,300	2,240	2,260	341,100	1,130
2008-06-11	2,345	2,345	2,320	2,335	218,800	1,167.50
2008-06-10	2,360	2,360	2,335	2,350	114,800	1,175
2008-06-09	2,320	2,395	2,320	2,355	177,100	1,177.50
2008-06-06	2,375	2,375	2,325	2,345	134,100	1,172.50
2008-06-05	2,350	2,370	2,300	2,350	223,700	1,175
2008-06-04	2,345	2,370	2,335	2,350	111,900	1,175
2008-06-03	2,375	2,375	2,320	2,330	263,800	1,165
2008-06-02	2,510	2,510	2,375	2,415	331,700	1,207.50
2008-05-30	2,425	2,430	2,390	2,430	166,400	1,215
2008-05-29	2,365	2,385	2,315	2,385	235,600	1,192.50
2008-05-28	2,390	2,395	2,345	2,360	184,700	1,180
2008-05-27	2,375	2,400	2,365	2,385	135,500	1,192.50
2008-05-26	2,410	2,420	2,345	2,380	294,400	1,190
2008-05-23	2,400	2,430	2,380	2,405	490,800	1,202.50
2008-05-22	2,390	2,395	2,310	2,360	399,500	1,180
2008-05-21	2,485	2,490	2,365	2,430	515,700	1,215
2008-05-20	2,505	2,520	2,495	2,500	233,400	1,250
2008-05-19	2,550	2,555	2,485	2,510	447,100	1,255
2008-05-16	2,595	2,600	2,540	2,580	300,600	1,290
2008-05-15	2,710	2,730	2,635	2,675	254,700	1,337.50
2008-05-14	2,770	2,775	2,695	2,735	160,000	1,367.50
2008-05-13	2,650	2,740	2,630	2,730	186,100	1,365
2008-05-12	2,600	2,655	2,600	2,645	91,600	1,322.50
2008-05-09	2,625	2,625	2,590	2,620	175,300	1,310
2008-05-08	2,670	2,670	2,625	2,625	117,700	1,312.50
2008-05-07	2,655	2,695	2,610	2,675	150,800	1,337.50
2008-05-02	2,630	2,655	2,610	2,650	68,500	1,325
2008-05-01	2,655	2,670	2,590	2,605	210,500	1,302.50
2008-04-30	2,690	2,695	2,640	2,675	115,500	1,337.50
2008-04-28	2,655	2,700	2,645	2,695	196,900	1,347.50
2008-04-25	2,650	2,665	2,630	2,650	165,500	1,325
2008-04-24	2,640	2,660	2,615	2,645	245,600	1,322.50
2008-04-23	2,700	2,740	2,640	2,665	323,400	1,332.50
2008-04-22	2,700	2,725	2,695	2,705	101,300	1,352.50
2008-04-21	2,750	2,770	2,700	2,715	152,600	1,357.50
2008-04-18	2,730	2,795	2,710	2,795	105,300	1,397.50
2008-04-17	2,760	2,805	2,680	2,725	325,900	1,362.50
2008-04-16	2,785	2,805	2,745	2,755	265,400	1,377.50
2008-04-15	2,855	2,855	2,800	2,825	105,600	1,412.50
2008-04-14	2,865	2,900	2,835	2,845	108,500	1,422.50
2008-04-11	2,865	2,915	2,810	2,905	86,700	1,452.50
2008-04-10	2,820	2,840	2,770	2,825	144,400	1,412.50
2008-04-09	2,900	2,905	2,815	2,845	139,500	1,422.50
2008-04-08	2,900	2,930	2,885	2,890	78,200	1,445
2008-04-07	2,860	2,915	2,830	2,875	121,400	1,437.50
2008-04-04	2,895	2,895	2,830	2,865	213,400	1,432.50
2008-04-03	2,885	2,915	2,865	2,905	97,200	1,452.50
2008-04-02	2,900	2,920	2,865	2,880	72,600	1,440
2008-04-01	2,825	2,885	2,810	2,830	178,200	1,415
2008-03-31	2,790	2,810	2,740	2,810	123,300	1,405
2008-03-28	2,785	2,835	2,760	2,785	223,700	1,392.50
2008-03-27	2,690	2,805	2,690	2,790	151,300	1,395
2008-03-26	2,600	2,685	2,600	2,675	257,100	1,337.50
2008-03-25	2,675	2,685	2,645	2,675	183,300	1,337.50
2008-03-24	2,725	2,740	2,675	2,675	73,700	1,337.50
2008-03-21	2,690	2,730	2,675	2,730	131,000	1,365
2008-03-19	2,695	2,695	2,630	2,660	185,300	1,330
2008-03-18	2,620	2,650	2,555	2,615	282,100	1,307.50
2008-03-17	2,625	2,625	2,540	2,615	248,700	1,307.50
2008-03-14	2,615	2,635	2,600	2,620	475,800	1,310
2008-03-13	2,640	2,670	2,630	2,640	388,100	1,320
2008-03-12	2,640	2,660	2,600	2,635	183,600	1,317.50
2008-03-11	2,600	2,620	2,570	2,600	171,700	1,300
2008-03-10	2,600	2,630	2,580	2,600	278,100	1,300
2008-03-07	2,605	2,635	2,570	2,600	310,100	1,300
2008-03-06	2,640	2,665	2,615	2,645	103,600	1,322.50
2008-03-05	2,580	2,610	2,560	2,600	255,900	1,300
2008-03-04	2,575	2,610	2,530	2,600	457,100	1,300
2008-03-03	2,590	2,635	2,580	2,595	348,500	1,297.50
2008-02-29	2,635	2,675	2,585	2,655	308,800	1,327.50
2008-02-28	2,665	2,715	2,620	2,675	360,700	1,337.50
2008-02-27	2,750	2,780	2,700	2,730	249,800	1,365
2008-02-26	2,790	2,815	2,705	2,710	189,400	1,355
2008-02-25	2,765	2,845	2,750	2,790	414,200	1,395
2008-02-22	2,785	2,800	2,725	2,760	235,900	1,380
2008-02-21	2,785	2,850	2,765	2,825	171,900	1,412.50
2008-02-20	2,865	2,865	2,685	2,715	374,200	1,357.50
2008-02-19	2,865	2,885	2,825	2,860	285,500	1,430
2008-02-18	2,860	2,890	2,825	2,835	308,400	1,417.50
2008-02-15	2,915	2,950	2,825	2,855	399,900	1,427.50
2008-02-14	3,010	3,030	2,985	2,985	527,400	1,492.50
2008-02-13	3,020	3,050	2,915	2,915	323,400	1,457.50
2008-02-12	2,880	3,100	2,875	2,980	462,900	1,490
2008-02-08	2,700	2,840	2,700	2,800	251,000	1,400
2008-02-07	2,700	2,700	2,635	2,690	290,800	1,345
2008-02-06	2,625	2,725	2,615	2,700	340,300	1,350
2008-02-05	2,645	2,695	2,645	2,665	338,400	1,332.50
2008-02-04	2,745	2,765	2,665	2,685	348,100	1,342.50
2008-02-01	2,635	2,800	2,605	2,745	393,700	1,372.50
2008-01-31	2,615	2,740	2,615	2,715	227,200	1,357.50
2008-01-30	2,750	2,750	2,655	2,695	408,100	1,347.50
2008-01-29	2,800	2,800	2,680	2,745	273,700	1,372.50
2008-01-28	2,890	2,890	2,770	2,790	200,200	1,395
2008-01-25	2,845	2,940	2,845	2,930	232,200	1,465
2008-01-24	2,695	2,805	2,685	2,805	185,000	1,402.50
2008-01-23	2,695	2,790	2,610	2,690	186,700	1,345
2008-01-22	2,655	2,755	2,650	2,655	227,200	1,327.50
2008-01-21	2,800	2,800	2,725	2,735	214,500	1,367.50
2008-01-18	2,730	2,820	2,680	2,795	252,100	1,397.50
2008-01-17	2,780	2,810	2,745	2,800	267,800	1,400
2008-01-16	2,820	2,860	2,775	2,820	215,500	1,410
2008-01-15	2,915	2,915	2,810	2,840	377,500	1,420
2008-01-11	2,885	2,970	2,850	2,935	244,800	1,467.50
2008-01-10	2,925	2,925	2,850	2,885	160,000	1,442.50
2008-01-09	2,800	2,965	2,800	2,960	161,500	1,480
2008-01-08	2,835	2,845	2,815	2,830	223,600	1,415
2008-01-07	2,825	2,900	2,805	2,875	250,300	1,437.50
2008-01-04	2,965	2,965	2,845	2,865	195,800	1,432.50

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 [2008年度]

9989 (株)サンドラッグの時系列データ [2008年度]