9989 (株)サンドラッグの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,381	2,381	2,361	2,368	76,000	1,184
2010-12-29	2,363	2,389	2,355	2,381	77,800	1,190.50
2010-12-28	2,360	2,378	2,344	2,363	104,100	1,181.50
2010-12-27	2,354	2,363	2,339	2,360	70,300	1,180
2010-12-24	2,333	2,356	2,330	2,343	57,000	1,171.50
2010-12-22	2,361	2,372	2,344	2,356	101,100	1,178
2010-12-21	2,335	2,393	2,308	2,363	207,300	1,181.50
2010-12-20	2,312	2,341	2,312	2,320	102,600	1,160
2010-12-17	2,333	2,351	2,324	2,324	113,800	1,162
2010-12-16	2,340	2,359	2,312	2,337	164,400	1,168.50
2010-12-15	2,322	2,338	2,301	2,329	271,200	1,164.50
2010-12-14	2,289	2,323	2,279	2,304	157,400	1,152
2010-12-13	2,267	2,295	2,253	2,288	150,200	1,144
2010-12-10	2,268	2,293	2,257	2,279	247,900	1,139.50
2010-12-09	2,289	2,299	2,272	2,284	130,800	1,142
2010-12-08	2,300	2,300	2,274	2,288	181,100	1,144
2010-12-07	2,298	2,300	2,272	2,300	126,100	1,150
2010-12-06	2,262	2,299	2,257	2,296	158,900	1,148
2010-12-03	2,287	2,287	2,252	2,261	77,800	1,130.50
2010-12-02	2,299	2,299	2,260	2,278	73,000	1,139
2010-12-01	2,260	2,275	2,250	2,272	118,700	1,136
2010-11-30	2,281	2,294	2,265	2,275	137,500	1,137.50
2010-11-29	2,263	2,287	2,262	2,280	105,600	1,140
2010-11-26	2,231	2,273	2,231	2,267	126,200	1,133.50
2010-11-25	2,230	2,258	2,216	2,239	161,200	1,119.50
2010-11-24	2,225	2,252	2,220	2,235	68,200	1,117.50
2010-11-22	2,269	2,269	2,242	2,262	70,600	1,131
2010-11-19	2,250	2,258	2,227	2,251	154,700	1,125.50
2010-11-18	2,235	2,275	2,228	2,266	116,400	1,133
2010-11-17	2,223	2,234	2,206	2,223	121,700	1,111.50
2010-11-16	2,243	2,243	2,185	2,215	146,800	1,107.50
2010-11-15	2,253	2,253	2,227	2,236	118,700	1,118
2010-11-12	2,228	2,262	2,216	2,230	184,700	1,115
2010-11-11	2,223	2,255	2,203	2,228	158,400	1,114
2010-11-10	2,222	2,253	2,201	2,241	208,200	1,120.50
2010-11-09	2,199	2,209	2,180	2,202	217,000	1,101
2010-11-08	2,230	2,230	2,181	2,195	266,200	1,097.50
2010-11-05	2,234	2,263	2,205	2,212	243,700	1,106
2010-11-04	2,222	2,264	2,211	2,230	210,400	1,115
2010-11-02	2,249	2,249	2,198	2,201	233,500	1,100.50
2010-11-01	2,241	2,258	2,216	2,248	130,700	1,124
2010-10-29	2,222	2,252	2,217	2,240	128,400	1,120
2010-10-28	2,260	2,276	2,225	2,225	203,200	1,112.50
2010-10-27	2,258	2,274	2,233	2,268	132,300	1,134
2010-10-26	2,243	2,273	2,243	2,257	115,000	1,128.50
2010-10-25	2,265	2,293	2,255	2,264	124,800	1,132
2010-10-22	2,243	2,298	2,242	2,272	193,300	1,136
2010-10-21	2,240	2,255	2,210	2,255	303,700	1,127.50
2010-10-20	2,205	2,224	2,170	2,190	90,100	1,095
2010-10-19	2,216	2,269	2,214	2,235	181,500	1,117.50
2010-10-18	2,151	2,207	2,146	2,205	170,400	1,102.50
2010-10-15	2,180	2,182	2,147	2,170	117,200	1,085
2010-10-14	2,173	2,194	2,163	2,179	107,500	1,089.50
2010-10-13	2,189	2,194	2,145	2,154	173,100	1,077
2010-10-12	2,235	2,235	2,179	2,190	97,500	1,095
2010-10-08	2,232	2,248	2,217	2,219	126,600	1,109.50
2010-10-07	2,214	2,268	2,213	2,231	101,600	1,115.50
2010-10-06	2,225	2,236	2,214	2,221	123,100	1,110.50
2010-10-05	2,234	2,240	2,188	2,212	161,400	1,106
2010-10-04	2,238	2,251	2,205	2,240	166,300	1,120
2010-10-01	2,253	2,253	2,209	2,240	106,600	1,120
2010-09-30	2,279	2,284	2,234	2,253	106,900	1,126.50
2010-09-29	2,256	2,272	2,241	2,268	114,000	1,134
2010-09-28	2,225	2,255	2,201	2,255	131,800	1,127.50
2010-09-27	2,227	2,228	2,202	2,223	109,500	1,111.50
2010-09-24	2,247	2,262	2,225	2,226	100,500	1,113
2010-09-22	2,254	2,264	2,237	2,250	73,700	1,125
2010-09-21	2,262	2,267	2,239	2,246	67,000	1,123
2010-09-17	2,259	2,278	2,245	2,261	94,100	1,130.50
2010-09-16	2,290	2,290	2,220	2,235	153,100	1,117.50
2010-09-15	2,298	2,310	2,281	2,297	134,400	1,148.50
2010-09-14	2,252	2,323	2,248	2,297	247,200	1,148.50
2010-09-13	2,254	2,267	2,238	2,248	154,100	1,124
2010-09-10	2,245	2,285	2,239	2,251	140,200	1,125.50
2010-09-09	2,225	2,232	2,212	2,227	152,900	1,113.50
2010-09-08	2,232	2,260	2,211	2,218	211,600	1,109
2010-09-07	2,212	2,239	2,208	2,231	124,300	1,115.50
2010-09-06	2,201	2,259	2,201	2,227	173,500	1,113.50
2010-09-03	2,245	2,252	2,189	2,192	405,200	1,096
2010-09-02	2,241	2,259	2,221	2,248	156,300	1,124
2010-09-01	2,273	2,273	2,200	2,240	382,000	1,120
2010-08-31	2,277	2,280	2,270	2,272	240,600	1,136
2010-08-30	2,285	2,326	2,275	2,306	177,700	1,153
2010-08-27	2,247	2,274	2,233	2,247	126,900	1,123.50
2010-08-26	2,261	2,261	2,231	2,248	136,600	1,124
2010-08-25	2,243	2,253	2,237	2,244	152,300	1,122
2010-08-24	2,221	2,253	2,219	2,242	136,500	1,121
2010-08-23	2,220	2,236	2,218	2,220	92,200	1,110
2010-08-20	2,217	2,221	2,200	2,212	87,500	1,106
2010-08-19	2,218	2,234	2,195	2,221	117,500	1,110.50
2010-08-18	2,221	2,224	2,175	2,206	105,700	1,103
2010-08-17	2,170	2,222	2,170	2,213	99,400	1,106.50
2010-08-16	2,188	2,213	2,184	2,201	75,000	1,100.50
2010-08-13	2,205	2,227	2,193	2,212	141,500	1,106
2010-08-12	2,177	2,219	2,176	2,197	143,800	1,098.50
2010-08-11	2,210	2,216	2,173	2,203	243,600	1,101.50
2010-08-10	2,261	2,261	2,205	2,232	98,700	1,116
2010-08-09	2,239	2,258	2,210	2,240	84,900	1,120
2010-08-06	2,229	2,252	2,203	2,238	112,700	1,119
2010-08-05	2,247	2,268	2,232	2,251	143,000	1,125.50
2010-08-04	2,233	2,247	2,201	2,213	225,500	1,106.50
2010-08-03	2,274	2,274	2,219	2,230	179,000	1,115
2010-08-02	2,253	2,274	2,235	2,244	98,600	1,122
2010-07-30	2,240	2,240	2,215	2,237	179,500	1,118.50
2010-07-29	2,265	2,275	2,231	2,232	215,100	1,116
2010-07-28	2,286	2,288	2,245	2,277	192,000	1,138.50
2010-07-27	2,269	2,290	2,255	2,280	343,800	1,140
2010-07-26	2,259	2,276	2,246	2,271	203,500	1,135.50
2010-07-23	2,257	2,261	2,219	2,233	238,100	1,116.50
2010-07-22	2,218	2,239	2,209	2,223	140,400	1,111.50
2010-07-21	2,230	2,233	2,215	2,217	142,900	1,108.50
2010-07-20	2,225	2,259	2,215	2,223	127,900	1,111.50
2010-07-16	2,248	2,256	2,222	2,230	103,000	1,115
2010-07-15	2,255	2,266	2,245	2,247	83,000	1,123.50
2010-07-14	2,280	2,280	2,252	2,273	86,500	1,136.50
2010-07-13	2,251	2,270	2,236	2,248	163,600	1,124
2010-07-12	2,257	2,279	2,252	2,258	124,300	1,129
2010-07-09	2,290	2,296	2,252	2,256	248,000	1,128
2010-07-08	2,242	2,273	2,228	2,268	257,700	1,134
2010-07-07	2,241	2,241	2,190	2,230	290,800	1,115
2010-07-06	2,160	2,207	2,154	2,206	136,200	1,103
2010-07-05	2,153	2,171	2,146	2,158	74,200	1,079
2010-07-02	2,121	2,167	2,113	2,152	144,900	1,076
2010-07-01	2,140	2,141	2,110	2,120	196,500	1,060
2010-06-30	2,156	2,198	2,125	2,168	172,600	1,084
2010-06-29	2,175	2,180	2,155	2,163	93,200	1,081.50
2010-06-28	2,190	2,203	2,162	2,174	88,300	1,087
2010-06-25	2,190	2,206	2,159	2,206	208,400	1,103
2010-06-24	2,140	2,218	2,140	2,189	211,900	1,094.50
2010-06-23	2,143	2,150	2,092	2,136	476,300	1,068
2010-06-22	2,210	2,239	2,166	2,192	378,300	1,096
2010-06-21	2,285	2,298	2,268	2,290	124,900	1,145
2010-06-18	2,250	2,272	2,239	2,265	179,600	1,132.50
2010-06-17	2,260	2,270	2,232	2,267	191,700	1,133.50
2010-06-16	2,250	2,290	2,246	2,287	226,100	1,143.50
2010-06-15	2,242	2,248	2,213	2,246	204,400	1,123
2010-06-14	2,186	2,241	2,166	2,241	302,300	1,120.50
2010-06-11	2,199	2,199	2,143	2,162	273,500	1,081
2010-06-10	2,115	2,134	2,096	2,124	186,000	1,062
2010-06-09	2,096	2,099	2,060	2,085	165,900	1,042.50
2010-06-08	2,052	2,121	2,052	2,114	130,100	1,057
2010-06-07	2,083	2,102	2,073	2,078	112,400	1,039
2010-06-04	2,125	2,135	2,121	2,131	77,900	1,065.50
2010-06-03	2,139	2,156	2,111	2,138	165,200	1,069
2010-06-02	2,150	2,150	2,117	2,118	144,800	1,059
2010-06-01	2,146	2,188	2,131	2,140	210,200	1,070
2010-05-31	2,135	2,174	2,110	2,166	141,800	1,083
2010-05-28	2,128	2,145	2,090	2,119	201,800	1,059.50
2010-05-27	2,075	2,110	2,058	2,092	177,800	1,046
2010-05-26	2,134	2,152	2,091	2,100	229,200	1,050
2010-05-25	2,106	2,140	2,105	2,116	178,000	1,058
2010-05-24	2,132	2,154	2,120	2,129	197,300	1,064.50
2010-05-21	2,200	2,205	2,148	2,157	246,000	1,078.50
2010-05-20	2,200	2,251	2,194	2,230	221,700	1,115
2010-05-19	2,220	2,223	2,199	2,212	190,300	1,106
2010-05-18	2,227	2,254	2,215	2,226	249,300	1,113
2010-05-17	2,176	2,277	2,162	2,257	1,027,300	1,128.50
2010-05-14	2,056	2,106	2,042	2,076	314,900	1,038
2010-05-13	2,102	2,102	2,077	2,081	125,100	1,040.50
2010-05-12	2,130	2,136	2,063	2,075	257,000	1,037.50
2010-05-11	2,120	2,150	2,093	2,103	256,600	1,051.50
2010-05-10	2,058	2,120	2,040	2,113	206,900	1,056.50
2010-05-07	2,074	2,104	2,070	2,091	204,900	1,045.50
2010-05-06	2,147	2,150	2,111	2,124	236,700	1,062
2010-04-30	2,160	2,189	2,145	2,186	175,600	1,093
2010-04-28	2,174	2,189	2,150	2,159	154,700	1,079.50
2010-04-27	2,219	2,228	2,202	2,208	133,400	1,104
2010-04-26	2,235	2,235	2,195	2,218	119,100	1,109
2010-04-23	2,172	2,231	2,166	2,226	190,500	1,113
2010-04-22	2,185	2,197	2,105	2,170	363,700	1,085
2010-04-21	2,250	2,258	2,224	2,235	199,600	1,117.50
2010-04-20	2,235	2,247	2,220	2,229	96,500	1,114.50
2010-04-19	2,248	2,285	2,224	2,240	190,700	1,120
2010-04-16	2,249	2,308	2,242	2,286	206,700	1,143
2010-04-15	2,268	2,269	2,246	2,248	162,800	1,124
2010-04-14	2,270	2,288	2,250	2,259	220,800	1,129.50
2010-04-13	2,324	2,324	2,272	2,282	172,200	1,141
2010-04-12	2,297	2,332	2,286	2,320	122,200	1,160
2010-04-09	2,290	2,304	2,270	2,270	211,000	1,135
2010-04-08	2,280	2,315	2,267	2,295	154,200	1,147.50
2010-04-07	2,300	2,315	2,271	2,287	182,100	1,143.50
2010-04-06	2,263	2,297	2,258	2,292	254,200	1,146
2010-04-05	2,245	2,262	2,228	2,260	384,900	1,130
2010-04-02	2,260	2,260	2,210	2,221	144,500	1,110.50
2010-04-01	2,225	2,239	2,213	2,225	144,500	1,112.50
2010-03-31	2,220	2,235	2,205	2,220	158,000	1,110
2010-03-30	2,171	2,218	2,160	2,215	295,500	1,107.50
2010-03-29	2,130	2,178	2,121	2,170	159,600	1,085
2010-03-26	2,123	2,190	2,122	2,188	321,500	1,094
2010-03-25	2,160	2,160	2,132	2,139	208,200	1,069.50
2010-03-24	2,171	2,176	2,132	2,141	342,400	1,070.50
2010-03-23	2,188	2,204	2,164	2,182	205,100	1,091
2010-03-19	2,175	2,197	2,156	2,197	284,700	1,098.50
2010-03-18	2,140	2,160	2,136	2,157	186,000	1,078.50
2010-03-17	2,150	2,165	2,136	2,157	287,700	1,078.50
2010-03-16	2,205	2,209	2,145	2,150	287,600	1,075
2010-03-15	2,230	2,231	2,197	2,205	179,500	1,102.50
2010-03-12	2,230	2,233	2,188	2,203	327,900	1,101.50
2010-03-11	2,186	2,241	2,186	2,233	379,100	1,116.50
2010-03-10	2,180	2,184	2,150	2,164	135,800	1,082
2010-03-09	2,190	2,195	2,172	2,181	205,900	1,090.50
2010-03-08	2,209	2,216	2,178	2,199	273,100	1,099.50
2010-03-05	2,195	2,215	2,159	2,208	274,500	1,104
2010-03-04	2,176	2,176	2,139	2,164	208,600	1,082
2010-03-03	2,178	2,180	2,114	2,126	208,200	1,063
2010-03-02	2,145	2,170	2,134	2,166	85,600	1,083
2010-03-01	2,179	2,180	2,127	2,145	151,000	1,072.50
2010-02-26	2,109	2,155	2,109	2,154	128,800	1,077
2010-02-25	2,091	2,137	2,085	2,134	210,100	1,067
2010-02-24	2,135	2,154	2,116	2,141	184,500	1,070.50
2010-02-23	2,199	2,200	2,145	2,154	273,600	1,077
2010-02-22	2,171	2,190	2,160	2,180	267,800	1,090
2010-02-19	2,097	2,154	2,087	2,121	231,000	1,060.50
2010-02-18	2,127	2,157	2,126	2,147	130,200	1,073.50
2010-02-17	2,100	2,150	2,100	2,137	286,800	1,068.50
2010-02-16	2,113	2,113	2,051	2,076	142,100	1,038
2010-02-15	2,106	2,130	2,083	2,084	150,600	1,042
2010-02-12	2,135	2,146	2,118	2,128	298,800	1,064
2010-02-10	2,090	2,125	2,080	2,100	272,800	1,050
2010-02-09	2,077	2,098	2,077	2,095	116,100	1,047.50
2010-02-08	2,120	2,129	2,086	2,096	89,200	1,048
2010-02-05	2,130	2,136	2,102	2,120	193,400	1,060
2010-02-04	2,100	2,136	2,093	2,131	231,600	1,065.50
2010-02-03	2,063	2,092	2,062	2,087	143,500	1,043.50
2010-02-02	2,040	2,053	2,020	2,052	142,900	1,026
2010-02-01	2,030	2,042	1,993	2,034	192,900	1,017
2010-01-29	2,039	2,079	2,032	2,036	163,900	1,018
2010-01-28	2,075	2,082	2,035	2,039	216,600	1,019.50
2010-01-27	2,060	2,106	2,044	2,075	191,900	1,037.50
2010-01-26	2,100	2,103	2,061	2,066	211,200	1,033
2010-01-25	2,110	2,121	2,085	2,092	126,000	1,046
2010-01-22	2,099	2,117	2,069	2,115	465,300	1,057.50
2010-01-21	2,132	2,147	2,102	2,144	266,400	1,072
2010-01-20	2,150	2,158	2,128	2,133	135,100	1,066.50
2010-01-19	2,107	2,133	2,101	2,129	135,000	1,064.50
2010-01-18	2,105	2,142	2,104	2,115	113,400	1,057.50
2010-01-15	2,095	2,138	2,090	2,131	199,100	1,065.50
2010-01-14	2,102	2,117	2,068	2,089	250,400	1,044.50
2010-01-13	2,100	2,150	2,100	2,120	282,000	1,060
2010-01-12	2,150	2,150	2,110	2,120	298,400	1,060
2010-01-08	2,104	2,126	2,099	2,110	166,100	1,055
2010-01-07	2,111	2,119	2,095	2,110	148,600	1,055
2010-01-06	2,081	2,114	2,065	2,112	365,600	1,056
2010-01-05	2,095	2,095	2,071	2,080	249,400	1,040
2010-01-04	2,075	2,094	2,064	2,066	95,100	1,033

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 [2010年度]

9989 (株)サンドラッグの時系列データ [2010年度]