9989 (株)サンドラッグの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,333	2,339	2,318	2,332	79,600	1,166
2011-12-29	2,328	2,336	2,315	2,321	72,400	1,160.50
2011-12-28	2,317	2,333	2,310	2,326	105,200	1,163
2011-12-27	2,300	2,311	2,292	2,310	51,500	1,155
2011-12-26	2,337	2,337	2,301	2,302	82,800	1,151
2011-12-22	2,316	2,339	2,316	2,327	92,000	1,163.50
2011-12-21	2,337	2,337	2,307	2,316	93,400	1,158
2011-12-20	2,311	2,324	2,301	2,323	96,800	1,161.50
2011-12-19	2,251	2,300	2,242	2,289	170,900	1,144.50
2011-12-16	2,337	2,344	2,306	2,309	205,300	1,154.50
2011-12-15	2,335	2,355	2,335	2,342	131,200	1,171
2011-12-14	2,357	2,370	2,344	2,353	213,300	1,176.50
2011-12-13	2,384	2,417	2,358	2,406	258,900	1,203
2011-12-12	2,420	2,436	2,397	2,425	115,700	1,212.50
2011-12-09	2,416	2,418	2,381	2,390	173,000	1,195
2011-12-08	2,436	2,463	2,424	2,449	246,200	1,224.50
2011-12-07	2,355	2,425	2,344	2,424	224,800	1,212
2011-12-06	2,348	2,361	2,330	2,339	210,700	1,169.50
2011-12-05	2,353	2,361	2,335	2,351	137,500	1,175.50
2011-12-02	2,333	2,366	2,328	2,352	154,300	1,176
2011-12-01	2,404	2,410	2,327	2,332	346,800	1,166
2011-11-30	2,409	2,432	2,406	2,430	215,000	1,215
2011-11-29	2,406	2,425	2,352	2,425	172,100	1,212.50
2011-11-28	2,422	2,422	2,382	2,407	141,100	1,203.50
2011-11-25	2,400	2,428	2,390	2,408	184,300	1,204
2011-11-24	2,392	2,440	2,376	2,386	183,500	1,193
2011-11-22	2,392	2,413	2,385	2,401	102,400	1,200.50
2011-11-21	2,359	2,399	2,359	2,399	82,800	1,199.50
2011-11-18	2,340	2,372	2,333	2,355	132,400	1,177.50
2011-11-17	2,368	2,368	2,338	2,354	151,900	1,177
2011-11-16	2,367	2,367	2,339	2,359	76,500	1,179.50
2011-11-15	2,350	2,365	2,336	2,361	113,300	1,180.50
2011-11-14	2,354	2,354	2,325	2,350	46,800	1,175
2011-11-11	2,329	2,363	2,318	2,337	67,500	1,168.50
2011-11-10	2,307	2,349	2,305	2,329	67,900	1,164.50
2011-11-09	2,363	2,363	2,328	2,350	76,200	1,175
2011-11-08	2,336	2,355	2,336	2,346	54,000	1,173
2011-11-07	2,326	2,343	2,306	2,342	64,400	1,171
2011-11-04	2,326	2,332	2,296	2,326	117,100	1,163
2011-11-02	2,299	2,325	2,290	2,314	59,500	1,157
2011-11-01	2,320	2,355	2,311	2,319	103,400	1,159.50
2011-10-31	2,334	2,364	2,322	2,333	126,500	1,166.50
2011-10-28	2,360	2,365	2,335	2,341	71,900	1,170.50
2011-10-27	2,349	2,362	2,326	2,345	59,700	1,172.50
2011-10-26	2,333	2,352	2,306	2,340	68,600	1,170
2011-10-25	2,387	2,392	2,334	2,341	124,100	1,170.50
2011-10-24	2,368	2,396	2,368	2,379	66,800	1,189.50
2011-10-21	2,372	2,372	2,341	2,359	60,000	1,179.50
2011-10-20	2,347	2,380	2,336	2,372	65,200	1,186
2011-10-19	2,354	2,356	2,340	2,346	125,700	1,173
2011-10-18	2,356	2,363	2,340	2,354	56,200	1,177
2011-10-17	2,384	2,386	2,350	2,356	99,100	1,178
2011-10-14	2,380	2,380	2,346	2,357	118,500	1,178.50
2011-10-13	2,420	2,420	2,386	2,387	86,300	1,193.50
2011-10-12	2,413	2,429	2,401	2,419	98,600	1,209.50
2011-10-11	2,400	2,425	2,388	2,404	130,800	1,202
2011-10-07	2,404	2,420	2,380	2,399	127,300	1,199.50
2011-10-06	2,408	2,430	2,394	2,403	96,900	1,201.50
2011-10-05	2,422	2,422	2,370	2,391	172,700	1,195.50
2011-10-04	2,431	2,451	2,400	2,422	174,100	1,211
2011-10-03	2,398	2,455	2,388	2,441	179,700	1,220.50
2011-09-30	2,467	2,467	2,399	2,437	179,000	1,218.50
2011-09-29	2,466	2,488	2,459	2,482	84,100	1,241
2011-09-28	2,431	2,504	2,431	2,467	158,100	1,233.50
2011-09-27	2,417	2,432	2,392	2,409	144,600	1,204.50
2011-09-26	2,454	2,465	2,387	2,395	155,900	1,197.50
2011-09-22	2,389	2,454	2,389	2,443	121,800	1,221.50
2011-09-21	2,431	2,438	2,394	2,412	91,800	1,206
2011-09-20	2,410	2,445	2,409	2,427	78,200	1,213.50
2011-09-16	2,434	2,444	2,408	2,437	140,600	1,218.50
2011-09-15	2,472	2,475	2,425	2,438	97,100	1,219
2011-09-14	2,485	2,497	2,442	2,444	96,100	1,222
2011-09-13	2,486	2,492	2,448	2,470	76,000	1,235
2011-09-12	2,469	2,492	2,443	2,466	84,400	1,233
2011-09-09	2,475	2,520	2,473	2,504	143,000	1,252
2011-09-08	2,447	2,462	2,425	2,461	182,300	1,230.50
2011-09-07	2,427	2,450	2,399	2,446	165,900	1,223
2011-09-06	2,413	2,426	2,387	2,395	141,400	1,197.50
2011-09-05	2,370	2,429	2,370	2,404	91,300	1,202
2011-09-02	2,418	2,434	2,387	2,399	147,000	1,199.50
2011-09-01	2,433	2,471	2,418	2,438	170,400	1,219
2011-08-31	2,369	2,423	2,369	2,421	162,700	1,210.50
2011-08-30	2,405	2,407	2,360	2,392	139,700	1,196
2011-08-29	2,395	2,407	2,360	2,384	227,200	1,192
2011-08-26	2,442	2,475	2,378	2,394	262,800	1,197
2011-08-25	2,513	2,519	2,465	2,470	109,300	1,235
2011-08-24	2,510	2,529	2,467	2,486	243,200	1,243
2011-08-23	2,518	2,542	2,501	2,515	169,900	1,257.50
2011-08-22	2,509	2,537	2,477	2,481	130,800	1,240.50
2011-08-19	2,432	2,548	2,432	2,508	309,600	1,254
2011-08-18	2,441	2,479	2,426	2,465	119,300	1,232.50
2011-08-17	2,446	2,455	2,420	2,444	97,300	1,222
2011-08-16	2,444	2,469	2,444	2,453	138,200	1,226.50
2011-08-15	2,468	2,479	2,387	2,443	144,900	1,221.50
2011-08-12	2,450	2,465	2,401	2,436	139,700	1,218
2011-08-11	2,370	2,431	2,336	2,418	325,900	1,209
2011-08-10	2,333	2,360	2,286	2,329	189,100	1,164.50
2011-08-09	2,293	2,318	2,258	2,305	160,000	1,152.50
2011-08-08	2,350	2,359	2,333	2,341	68,500	1,170.50
2011-08-05	2,350	2,445	2,338	2,382	118,500	1,191
2011-08-04	2,452	2,467	2,433	2,446	68,200	1,223
2011-08-03	2,464	2,465	2,442	2,452	95,000	1,226
2011-08-02	2,480	2,491	2,455	2,481	91,300	1,240.50
2011-08-01	2,432	2,511	2,432	2,480	113,900	1,240
2011-07-29	2,491	2,523	2,481	2,482	83,700	1,241
2011-07-28	2,502	2,519	2,488	2,503	137,600	1,251.50
2011-07-27	2,550	2,552	2,511	2,527	115,600	1,263.50
2011-07-26	2,579	2,588	2,559	2,559	188,900	1,279.50
2011-07-25	2,536	2,537	2,516	2,523	65,800	1,261.50
2011-07-22	2,524	2,547	2,510	2,527	79,300	1,263.50
2011-07-21	2,544	2,548	2,504	2,507	75,500	1,253.50
2011-07-20	2,562	2,580	2,531	2,535	57,200	1,267.50
2011-07-19	2,524	2,550	2,524	2,541	124,800	1,270.50
2011-07-15	2,493	2,542	2,493	2,521	90,300	1,260.50
2011-07-14	2,510	2,528	2,503	2,515	124,400	1,257.50
2011-07-13	2,518	2,550	2,518	2,536	84,700	1,268
2011-07-12	2,517	2,528	2,495	2,518	114,700	1,259
2011-07-11	2,521	2,555	2,520	2,548	124,500	1,274
2011-07-08	2,532	2,550	2,527	2,535	85,200	1,267.50
2011-07-07	2,524	2,542	2,514	2,524	84,900	1,262
2011-07-06	2,511	2,538	2,490	2,537	118,800	1,268.50
2011-07-05	2,538	2,547	2,494	2,510	196,700	1,255
2011-07-04	2,570	2,570	2,525	2,531	91,100	1,265.50
2011-07-01	2,560	2,588	2,530	2,536	132,000	1,268
2011-06-30	2,568	2,568	2,537	2,550	115,400	1,275
2011-06-29	2,532	2,568	2,532	2,554	249,400	1,277
2011-06-28	2,495	2,527	2,485	2,511	156,500	1,255.50
2011-06-27	2,475	2,494	2,459	2,480	140,400	1,240
2011-06-24	2,490	2,504	2,482	2,490	162,400	1,245
2011-06-23	2,452	2,519	2,452	2,499	253,600	1,249.50
2011-06-22	2,420	2,465	2,420	2,438	152,200	1,219
2011-06-21	2,398	2,419	2,376	2,412	91,300	1,206
2011-06-20	2,350	2,392	2,347	2,378	93,000	1,189
2011-06-17	2,397	2,397	2,338	2,348	123,700	1,174
2011-06-16	2,380	2,401	2,364	2,368	114,000	1,184
2011-06-15	2,420	2,424	2,398	2,408	65,900	1,204
2011-06-14	2,407	2,427	2,390	2,421	72,300	1,210.50
2011-06-13	2,388	2,417	2,366	2,413	57,800	1,206.50
2011-06-10	2,400	2,434	2,395	2,414	117,400	1,207
2011-06-09	2,393	2,407	2,377	2,403	77,300	1,201.50
2011-06-08	2,406	2,412	2,306	2,399	76,300	1,199.50
2011-06-07	2,392	2,417	2,379	2,409	87,900	1,204.50
2011-06-06	2,393	2,415	2,375	2,393	106,600	1,196.50
2011-06-03	2,409	2,415	2,381	2,386	116,300	1,193
2011-06-02	2,380	2,417	2,375	2,409	99,000	1,204.50
2011-06-01	2,413	2,432	2,383	2,427	126,200	1,213.50
2011-05-31	2,395	2,420	2,389	2,406	116,300	1,203
2011-05-30	2,385	2,394	2,351	2,385	81,900	1,192.50
2011-05-27	2,365	2,392	2,347	2,377	76,400	1,188.50
2011-05-26	2,394	2,394	2,374	2,380	54,400	1,190
2011-05-25	2,388	2,391	2,364	2,377	108,000	1,188.50
2011-05-24	2,369	2,386	2,348	2,366	110,000	1,183
2011-05-23	2,304	2,364	2,303	2,348	107,600	1,174
2011-05-20	2,361	2,371	2,332	2,336	69,300	1,168
2011-05-19	2,355	2,377	2,346	2,349	148,400	1,174.50
2011-05-18	2,314	2,375	2,314	2,352	118,700	1,176
2011-05-17	2,333	2,340	2,304	2,313	161,700	1,156.50
2011-05-16	2,320	2,347	2,297	2,310	256,400	1,155
2011-05-13	2,300	2,300	2,224	2,262	93,000	1,131
2011-05-12	2,280	2,304	2,268	2,280	90,400	1,140
2011-05-11	2,304	2,328	2,299	2,319	143,000	1,159.50
2011-05-10	2,294	2,313	2,281	2,302	106,700	1,151
2011-05-09	2,321	2,324	2,287	2,293	93,400	1,146.50
2011-05-06	2,293	2,313	2,283	2,311	163,900	1,155.50
2011-05-02	2,309	2,309	2,291	2,293	94,000	1,146.50
2011-04-28	2,245	2,305	2,245	2,290	120,100	1,145
2011-04-27	2,248	2,271	2,235	2,241	160,000	1,120.50
2011-04-26	2,230	2,234	2,210	2,222	94,600	1,111
2011-04-25	2,205	2,230	2,205	2,222	122,600	1,111
2011-04-22	2,225	2,238	2,203	2,218	144,600	1,109
2011-04-21	2,283	2,294	2,200	2,212	312,600	1,106
2011-04-20	2,288	2,315	2,272	2,284	117,400	1,142
2011-04-19	2,280	2,310	2,280	2,287	96,600	1,143.50
2011-04-18	2,297	2,328	2,288	2,312	128,400	1,156
2011-04-15	2,281	2,299	2,272	2,272	84,400	1,136
2011-04-14	2,268	2,308	2,256	2,293	151,700	1,146.50
2011-04-13	2,278	2,300	2,263	2,267	96,500	1,133.50
2011-04-12	2,281	2,317	2,254	2,276	206,900	1,138
2011-04-11	2,292	2,310	2,277	2,288	74,600	1,144
2011-04-08	2,240	2,304	2,230	2,276	207,200	1,138
2011-04-07	2,260	2,288	2,242	2,245	215,500	1,122.50
2011-04-06	2,279	2,292	2,250	2,260	150,900	1,130
2011-04-05	2,295	2,295	2,261	2,278	174,000	1,139
2011-04-04	2,291	2,300	2,259	2,266	149,000	1,133
2011-04-01	2,377	2,379	2,282	2,290	237,200	1,145
2011-03-31	2,347	2,367	2,324	2,367	122,100	1,183.50
2011-03-30	2,298	2,348	2,261	2,345	133,400	1,172.50
2011-03-29	2,313	2,313	2,257	2,293	175,600	1,146.50
2011-03-28	2,344	2,362	2,304	2,320	370,900	1,160
2011-03-25	2,248	2,258	2,209	2,244	253,100	1,122
2011-03-24	2,203	2,234	2,171	2,187	230,400	1,093.50
2011-03-23	2,200	2,218	2,161	2,188	127,100	1,094
2011-03-22	2,140	2,198	2,138	2,195	154,300	1,097.50
2011-03-18	2,113	2,137	2,066	2,090	305,300	1,045
2011-03-17	2,050	2,155	2,038	2,108	339,100	1,054
2011-03-16	1,892	2,086	1,892	2,047	601,800	1,023.50
2011-03-15	2,090	2,104	1,670	1,881	260,900	940.50
2011-03-14	2,141	2,223	2,130	2,170	216,400	1,085
2011-03-11	2,360	2,367	2,340	2,341	201,300	1,170.50
2011-03-10	2,400	2,400	2,370	2,378	117,400	1,189
2011-03-09	2,386	2,419	2,386	2,400	188,100	1,200
2011-03-08	2,369	2,399	2,365	2,376	163,900	1,188
2011-03-07	2,444	2,450	2,375	2,383	212,900	1,191.50
2011-03-04	2,458	2,461	2,439	2,441	68,900	1,220.50
2011-03-03	2,449	2,449	2,427	2,438	86,800	1,219
2011-03-02	2,473	2,487	2,448	2,452	145,400	1,226
2011-03-01	2,474	2,485	2,467	2,473	127,900	1,236.50
2011-02-28	2,440	2,453	2,410	2,444	99,600	1,222
2011-02-25	2,437	2,457	2,436	2,448	140,700	1,224
2011-02-24	2,473	2,490	2,416	2,430	146,300	1,215
2011-02-23	2,480	2,495	2,470	2,472	163,400	1,236
2011-02-22	2,498	2,499	2,478	2,493	85,800	1,246.50
2011-02-21	2,513	2,523	2,494	2,511	104,200	1,255.50
2011-02-18	2,539	2,539	2,504	2,512	111,700	1,256
2011-02-17	2,523	2,540	2,520	2,529	281,000	1,264.50
2011-02-16	2,514	2,514	2,502	2,507	73,700	1,253.50
2011-02-15	2,535	2,535	2,502	2,515	178,400	1,257.50
2011-02-14	2,530	2,560	2,510	2,548	178,600	1,274
2011-02-10	2,503	2,532	2,503	2,525	171,600	1,262.50
2011-02-09	2,508	2,530	2,498	2,517	163,400	1,258.50
2011-02-08	2,499	2,502	2,459	2,486	132,100	1,243
2011-02-07	2,500	2,501	2,459	2,490	143,600	1,245
2011-02-04	2,448	2,519	2,422	2,469	186,500	1,234.50
2011-02-03	2,399	2,405	2,376	2,398	75,700	1,199
2011-02-02	2,391	2,416	2,387	2,393	90,100	1,196.50
2011-02-01	2,350	2,389	2,350	2,373	114,600	1,186.50
2011-01-31	2,395	2,401	2,368	2,386	124,500	1,193
2011-01-28	2,433	2,433	2,387	2,416	125,400	1,208
2011-01-27	2,423	2,437	2,412	2,421	77,400	1,210.50
2011-01-26	2,425	2,443	2,413	2,431	53,300	1,215.50
2011-01-25	2,449	2,449	2,414	2,438	92,700	1,219
2011-01-24	2,402	2,430	2,393	2,428	102,900	1,214
2011-01-21	2,435	2,436	2,389	2,401	84,300	1,200.50
2011-01-20	2,431	2,443	2,420	2,428	60,400	1,214
2011-01-19	2,447	2,448	2,427	2,439	133,000	1,219.50
2011-01-18	2,365	2,449	2,355	2,437	319,700	1,218.50
2011-01-17	2,362	2,372	2,345	2,354	133,300	1,177
2011-01-14	2,344	2,355	2,334	2,338	113,500	1,169
2011-01-13	2,355	2,361	2,334	2,344	176,300	1,172
2011-01-12	2,378	2,386	2,356	2,360	165,400	1,180
2011-01-11	2,355	2,367	2,346	2,362	148,000	1,181
2011-01-07	2,342	2,365	2,332	2,351	170,900	1,175.50
2011-01-06	2,358	2,365	2,332	2,351	98,800	1,175.50
2011-01-05	2,356	2,364	2,346	2,357	88,600	1,178.50
2011-01-04	2,403	2,403	2,359	2,369	113,400	1,184.50

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 [2011年度]

9989 (株)サンドラッグの時系列データ [2011年度]