7450 (株)サンデー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 997 | 999 | 995 | 999 | 3,900 | 999 |
| 2025-11-12 | 995 | 996 | 995 | 995 | 3,000 | 995 |
| 2025-11-11 | 997 | 997 | 995 | 995 | 600 | 995 |
| 2025-11-10 | 996 | 996 | 995 | 996 | 1,300 | 996 |
| 2025-11-07 | 996 | 999 | 996 | 996 | 2,500 | 996 |
| 2025-11-06 | 999 | 1,000 | 998 | 998 | 1,000 | 998 |
| 2025-11-05 | 996 | 999 | 996 | 998 | 2,100 | 998 |
| 2025-11-04 | 996 | 998 | 996 | 996 | 1,600 | 996 |
| 2025-10-31 | 998 | 998 | 996 | 996 | 1,200 | 996 |
| 2025-10-30 | 996 | 997 | 996 | 997 | 2,200 | 997 |
| 2025-10-29 | 997 | 997 | 996 | 997 | 1,200 | 997 |
| 2025-10-28 | 997 | 998 | 997 | 997 | 1,600 | 997 |
| 2025-10-27 | 1,000 | 1,000 | 998 | 1,000 | 600 | 1,000 |
| 2025-10-24 | 1,000 | 1,000 | 998 | 1,000 | 3,600 | 1,000 |
| 2025-10-23 | 999 | 1,000 | 998 | 999 | 3,300 | 999 |
| 2025-10-22 | 1,003 | 1,003 | 999 | 999 | 1,900 | 999 |
| 2025-10-21 | 1,000 | 1,003 | 999 | 1,003 | 1,500 | 1,003 |
| 2025-10-20 | 1,000 | 1,001 | 998 | 998 | 1,700 | 998 |
| 2025-10-17 | 1,000 | 1,004 | 999 | 999 | 1,300 | 999 |
| 2025-10-16 | 998 | 1,000 | 996 | 999 | 2,200 | 999 |
| 2025-10-15 | 999 | 999 | 998 | 998 | 2,500 | 998 |
| 2025-10-14 | 1,000 | 1,006 | 998 | 1,006 | 5,100 | 1,006 |
| 2025-10-10 | 1,002 | 1,002 | 999 | 1,000 | 900 | 1,000 |
| 2025-10-09 | 998 | 1,001 | 997 | 1,000 | 2,400 | 1,000 |
| 2025-10-08 | 999 | 1,000 | 998 | 998 | 1,400 | 998 |
| 2025-10-07 | 999 | 999 | 998 | 999 | 900 | 999 |
| 2025-10-06 | 998 | 1,000 | 997 | 997 | 2,100 | 997 |
| 2025-10-03 | 996 | 1,006 | 995 | 997 | 7,700 | 997 |
| 2025-10-02 | 993 | 996 | 990 | 996 | 8,600 | 996 |
| 2025-10-01 | 997 | 997 | 993 | 994 | 7,600 | 994 |
| 2025-09-30 | 1,000 | 1,000 | 998 | 998 | 1,100 | 998 |
| 2025-09-29 | 1,000 | 1,001 | 998 | 999 | 1,600 | 999 |
| 2025-09-26 | 999 | 999 | 997 | 999 | 3,300 | 999 |
| 2025-09-25 | 998 | 1,000 | 997 | 999 | 4,500 | 999 |
| 2025-09-24 | 1,000 | 1,000 | 998 | 998 | 4,800 | 998 |
| 2025-09-22 | 998 | 1,000 | 998 | 1,000 | 6,300 | 1,000 |
| 2025-09-19 | 1,001 | 1,001 | 999 | 999 | 2,500 | 999 |
| 2025-09-18 | 999 | 1,000 | 999 | 999 | 4,600 | 999 |
| 2025-09-17 | 1,001 | 1,001 | 999 | 999 | 2,900 | 999 |
| 2025-09-16 | 1,000 | 1,001 | 999 | 1,001 | 4,200 | 1,001 |
| 2025-09-12 | 1,000 | 1,001 | 999 | 1,000 | 3,600 | 1,000 |
| 2025-09-11 | 1,001 | 1,001 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2025-09-10 | 1,001 | 1,001 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2025-09-09 | 1,001 | 1,001 | 1,000 | 1,000 | 4,700 | 1,000 |
| 2025-09-08 | 1,001 | 1,003 | 1,000 | 1,000 | 5,300 | 1,000 |
| 2025-09-05 | 1,000 | 1,001 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2025-09-04 | 1,002 | 1,002 | 1,000 | 1,000 | 3,400 | 1,000 |
| 2025-09-03 | 1,001 | 1,003 | 1,001 | 1,001 | 5,300 | 1,001 |
| 2025-09-02 | 1,001 | 1,002 | 1,000 | 1,000 | 6,800 | 1,000 |
| 2025-09-01 | 1,002 | 1,002 | 1,000 | 1,001 | 11,900 | 1,001 |
| 2025-08-29 | 1,003 | 1,006 | 1,002 | 1,002 | 12,800 | 1,002 |
| 2025-08-28 | 1,000 | 1,020 | 1,000 | 1,007 | 29,800 | 1,007 |
| 2025-08-27 | 1,062 | 1,065 | 1,055 | 1,064 | 21,300 | 1,064 |
| 2025-08-26 | 1,064 | 1,069 | 1,062 | 1,067 | 14,000 | 1,067 |
| 2025-08-25 | 1,065 | 1,070 | 1,064 | 1,067 | 11,200 | 1,067 |
| 2025-08-22 | 1,064 | 1,066 | 1,064 | 1,064 | 4,400 | 1,064 |
| 2025-08-21 | 1,064 | 1,065 | 1,062 | 1,064 | 5,100 | 1,064 |
| 2025-08-20 | 1,064 | 1,065 | 1,063 | 1,064 | 3,100 | 1,064 |
| 2025-08-19 | 1,064 | 1,065 | 1,062 | 1,065 | 2,200 | 1,065 |
| 2025-08-18 | 1,062 | 1,065 | 1,062 | 1,064 | 1,800 | 1,064 |
| 2025-08-15 | 1,060 | 1,064 | 1,058 | 1,062 | 3,900 | 1,062 |
| 2025-08-14 | 1,066 | 1,066 | 1,059 | 1,060 | 7,400 | 1,060 |
| 2025-08-13 | 1,067 | 1,067 | 1,063 | 1,066 | 5,100 | 1,066 |
| 2025-08-12 | 1,058 | 1,064 | 1,057 | 1,062 | 6,000 | 1,062 |
| 2025-08-08 | 1,062 | 1,065 | 1,058 | 1,058 | 4,400 | 1,058 |
| 2025-08-07 | 1,051 | 1,062 | 1,051 | 1,058 | 7,000 | 1,058 |
| 2025-08-06 | 1,057 | 1,059 | 1,051 | 1,051 | 5,800 | 1,051 |
| 2025-08-05 | 1,046 | 1,052 | 1,046 | 1,051 | 6,200 | 1,051 |
| 2025-08-04 | 1,044 | 1,044 | 1,041 | 1,044 | 11,800 | 1,044 |
| 2025-08-01 | 1,051 | 1,053 | 1,047 | 1,047 | 14,800 | 1,047 |
| 2025-07-31 | 1,054 | 1,056 | 1,052 | 1,054 | 10,100 | 1,054 |
| 2025-07-30 | 1,058 | 1,058 | 1,053 | 1,057 | 6,000 | 1,057 |
| 2025-07-29 | 1,063 | 1,063 | 1,059 | 1,059 | 6,600 | 1,059 |
| 2025-07-28 | 1,071 | 1,071 | 1,063 | 1,064 | 5,600 | 1,064 |
| 2025-07-25 | 1,066 | 1,071 | 1,066 | 1,071 | 2,700 | 1,071 |
| 2025-07-24 | 1,066 | 1,076 | 1,065 | 1,069 | 6,000 | 1,069 |
| 2025-07-23 | 1,070 | 1,078 | 1,066 | 1,074 | 4,700 | 1,074 |
| 2025-07-22 | 1,065 | 1,079 | 1,065 | 1,079 | 4,000 | 1,079 |
| 2025-07-18 | 1,065 | 1,067 | 1,065 | 1,066 | 2,000 | 1,066 |
| 2025-07-17 | 1,067 | 1,069 | 1,067 | 1,068 | 2,000 | 1,068 |
| 2025-07-16 | 1,070 | 1,071 | 1,069 | 1,069 | 3,100 | 1,069 |
| 2025-07-15 | 1,077 | 1,077 | 1,073 | 1,073 | 3,000 | 1,073 |
| 2025-07-14 | 1,082 | 1,082 | 1,074 | 1,075 | 3,800 | 1,075 |
| 2025-07-11 | 1,071 | 1,082 | 1,065 | 1,082 | 8,300 | 1,082 |
| 2025-07-10 | 1,072 | 1,073 | 1,069 | 1,069 | 2,100 | 1,069 |
| 2025-07-09 | 1,074 | 1,079 | 1,070 | 1,071 | 4,900 | 1,071 |
| 2025-07-08 | 1,068 | 1,072 | 1,068 | 1,072 | 1,100 | 1,072 |
| 2025-07-07 | 1,073 | 1,073 | 1,068 | 1,068 | 2,100 | 1,068 |
| 2025-07-04 | 1,075 | 1,077 | 1,068 | 1,071 | 3,800 | 1,071 |
| 2025-07-03 | 1,078 | 1,079 | 1,072 | 1,074 | 700 | 1,074 |
| 2025-07-02 | 1,071 | 1,077 | 1,071 | 1,077 | 2,300 | 1,077 |
| 2025-07-01 | 1,068 | 1,073 | 1,067 | 1,070 | 3,400 | 1,070 |
| 2025-06-30 | 1,067 | 1,072 | 1,066 | 1,066 | 800 | 1,066 |
| 2025-06-27 | 1,069 | 1,070 | 1,063 | 1,067 | 1,900 | 1,067 |
| 2025-06-26 | 1,066 | 1,069 | 1,063 | 1,069 | 1,800 | 1,069 |
| 2025-06-25 | 1,061 | 1,062 | 1,058 | 1,060 | 1,200 | 1,060 |
| 2025-06-24 | 1,069 | 1,069 | 1,061 | 1,069 | 1,400 | 1,069 |
| 2025-06-23 | 1,063 | 1,065 | 1,057 | 1,065 | 1,400 | 1,065 |
| 2025-06-20 | 1,061 | 1,070 | 1,060 | 1,063 | 3,300 | 1,063 |
| 2025-06-19 | 1,056 | 1,060 | 1,056 | 1,060 | 700 | 1,060 |
| 2025-06-18 | 1,059 | 1,060 | 1,056 | 1,056 | 1,200 | 1,056 |
| 2025-06-17 | 1,060 | 1,060 | 1,058 | 1,058 | 400 | 1,058 |
| 2025-06-16 | 1,062 | 1,062 | 1,060 | 1,060 | 200 | 1,060 |
| 2025-06-13 | 1,053 | 1,063 | 1,050 | 1,062 | 1,800 | 1,062 |
| 2025-06-12 | 1,050 | 1,059 | 1,045 | 1,059 | 1,400 | 1,059 |
| 2025-06-11 | 1,049 | 1,050 | 1,046 | 1,050 | 700 | 1,050 |
| 2025-06-10 | 1,048 | 1,049 | 1,042 | 1,049 | 2,200 | 1,049 |
| 2025-06-09 | 1,055 | 1,055 | 1,049 | 1,049 | 200 | 1,049 |
| 2025-06-06 | 1,050 | 1,050 | 1,046 | 1,046 | 900 | 1,046 |
| 2025-06-05 | 1,047 | 1,063 | 1,047 | 1,050 | 2,300 | 1,050 |
| 2025-06-04 | 1,044 | 1,047 | 1,044 | 1,045 | 1,300 | 1,045 |
| 2025-06-03 | 1,047 | 1,051 | 1,044 | 1,044 | 1,700 | 1,044 |
| 2025-06-02 | 1,057 | 1,057 | 1,042 | 1,047 | 4,800 | 1,047 |
| 2025-05-30 | 1,059 | 1,068 | 1,056 | 1,058 | 2,500 | 1,058 |
| 2025-05-29 | 1,062 | 1,069 | 1,060 | 1,060 | 1,400 | 1,060 |
| 2025-05-28 | 1,069 | 1,069 | 1,056 | 1,064 | 3,600 | 1,064 |
| 2025-05-27 | 1,064 | 1,068 | 1,056 | 1,068 | 2,000 | 1,068 |
| 2025-05-26 | 1,063 | 1,067 | 1,057 | 1,064 | 2,900 | 1,064 |
| 2025-05-23 | 1,058 | 1,059 | 1,057 | 1,057 | 2,300 | 1,057 |
| 2025-05-22 | 1,070 | 1,070 | 1,058 | 1,058 | 2,400 | 1,058 |
| 2025-05-21 | 1,067 | 1,067 | 1,061 | 1,061 | 800 | 1,061 |
| 2025-05-20 | 1,065 | 1,070 | 1,061 | 1,065 | 2,300 | 1,065 |
| 2025-05-19 | - | - | - | 1,061 | - | 1,061 |
| 2025-05-16 | 1,070 | 1,070 | 1,061 | 1,061 | 1,700 | 1,061 |
| 2025-05-15 | 1,062 | 1,071 | 1,062 | 1,064 | 800 | 1,064 |
| 2025-05-14 | 1,067 | 1,067 | 1,062 | 1,063 | 900 | 1,063 |
| 2025-05-13 | 1,066 | 1,068 | 1,060 | 1,060 | 1,200 | 1,060 |
| 2025-05-12 | 1,067 | 1,067 | 1,060 | 1,062 | 1,400 | 1,062 |
| 2025-05-09 | 1,071 | 1,071 | 1,057 | 1,057 | 3,000 | 1,057 |
| 2025-05-08 | 1,071 | 1,071 | 1,065 | 1,066 | 1,000 | 1,066 |
| 2025-05-07 | 1,081 | 1,081 | 1,074 | 1,077 | 1,200 | 1,077 |
| 2025-05-02 | 1,082 | 1,082 | 1,068 | 1,078 | 2,300 | 1,078 |
| 2025-05-01 | 1,082 | 1,082 | 1,062 | 1,080 | 3,100 | 1,080 |
| 2025-04-30 | 1,109 | 1,109 | 1,081 | 1,082 | 3,100 | 1,082 |
| 2025-04-28 | 1,084 | 1,148 | 1,069 | 1,079 | 27,000 | 1,079 |
| 2025-04-25 | 1,081 | 1,084 | 1,074 | 1,084 | 900 | 1,084 |
| 2025-04-24 | 1,088 | 1,088 | 1,074 | 1,074 | 3,200 | 1,074 |
| 2025-04-23 | 1,088 | 1,088 | 1,080 | 1,085 | 2,200 | 1,085 |
| 2025-04-22 | 1,087 | 1,089 | 1,085 | 1,088 | 3,100 | 1,088 |
| 2025-04-21 | 1,086 | 1,087 | 1,066 | 1,087 | 3,500 | 1,087 |
| 2025-04-18 | 1,070 | 1,090 | 1,070 | 1,080 | 3,400 | 1,080 |
| 2025-04-17 | 1,091 | 1,108 | 1,065 | 1,086 | 7,100 | 1,086 |
| 2025-04-16 | 1,099 | 1,099 | 1,093 | 1,093 | 200 | 1,093 |
| 2025-04-15 | 1,107 | 1,112 | 1,085 | 1,085 | 4,100 | 1,085 |
| 2025-04-14 | 1,097 | 1,110 | 1,077 | 1,106 | 6,100 | 1,106 |
| 2025-04-11 | 1,086 | 1,087 | 1,065 | 1,073 | 1,100 | 1,073 |
| 2025-04-10 | 1,084 | 1,086 | 1,078 | 1,086 | 1,900 | 1,086 |
| 2025-04-09 | 1,045 | 1,064 | 1,045 | 1,055 | 2,100 | 1,055 |
| 2025-04-08 | 1,001 | 1,064 | 1,001 | 1,042 | 4,500 | 1,042 |
| 2025-04-07 | 998 | 1,000 | 973 | 999 | 11,300 | 999 |
| 2025-04-04 | 1,103 | 1,104 | 1,054 | 1,073 | 7,000 | 1,073 |
| 2025-04-03 | 1,138 | 1,138 | 1,103 | 1,103 | 3,700 | 1,103 |
| 2025-04-02 | 1,148 | 1,148 | 1,134 | 1,134 | 1,100 | 1,134 |
| 2025-04-01 | 1,136 | 1,138 | 1,125 | 1,128 | 4,700 | 1,128 |
| 2025-03-31 | 1,123 | 1,128 | 1,120 | 1,122 | 2,900 | 1,122 |
| 2025-03-28 | 1,108 | 1,124 | 1,108 | 1,121 | 2,000 | 1,121 |
| 2025-03-27 | 1,111 | 1,126 | 1,100 | 1,126 | 4,200 | 1,126 |
| 2025-03-26 | 1,099 | 1,105 | 1,098 | 1,100 | 2,600 | 1,100 |
| 2025-03-25 | 1,099 | 1,099 | 1,095 | 1,098 | 1,200 | 1,098 |
| 2025-03-24 | 1,094 | 1,095 | 1,091 | 1,095 | 4,000 | 1,095 |
| 2025-03-21 | 1,099 | 1,099 | 1,092 | 1,095 | 1,800 | 1,095 |
| 2025-03-19 | 1,095 | 1,100 | 1,095 | 1,099 | 1,600 | 1,099 |
| 2025-03-18 | 1,100 | 1,100 | 1,094 | 1,095 | 5,000 | 1,095 |
| 2025-03-17 | 1,095 | 1,096 | 1,090 | 1,095 | 2,600 | 1,095 |
| 2025-03-14 | 1,090 | 1,098 | 1,090 | 1,090 | 600 | 1,090 |
| 2025-03-13 | 1,099 | 1,099 | 1,095 | 1,095 | 2,600 | 1,095 |
| 2025-03-12 | 1,099 | 1,099 | 1,099 | 1,099 | 400 | 1,099 |
| 2025-03-11 | 1,090 | 1,098 | 1,087 | 1,098 | 900 | 1,098 |
| 2025-03-10 | 1,087 | 1,095 | 1,087 | 1,095 | 900 | 1,095 |
| 2025-03-07 | 1,088 | 1,088 | 1,085 | 1,085 | 400 | 1,085 |
| 2025-03-06 | 1,090 | 1,096 | 1,089 | 1,089 | 1,100 | 1,089 |
| 2025-03-05 | 1,088 | 1,090 | 1,081 | 1,081 | 1,300 | 1,081 |
| 2025-03-04 | 1,090 | 1,090 | 1,086 | 1,088 | 900 | 1,088 |
| 2025-03-03 | 1,091 | 1,110 | 1,091 | 1,095 | 3,200 | 1,095 |
| 2025-02-28 | 1,080 | 1,089 | 1,062 | 1,083 | 1,900 | 1,083 |
| 2025-02-27 | 1,081 | 1,081 | 1,072 | 1,072 | 1,400 | 1,072 |
| 2025-02-26 | 1,091 | 1,091 | 1,085 | 1,085 | 1,200 | 1,085 |
| 2025-02-25 | 1,104 | 1,104 | 1,078 | 1,091 | 4,500 | 1,091 |
| 2025-02-21 | 1,082 | 1,090 | 1,082 | 1,090 | 400 | 1,090 |
| 2025-02-20 | 1,082 | 1,090 | 1,082 | 1,082 | 900 | 1,082 |
| 2025-02-19 | 1,085 | 1,086 | 1,081 | 1,082 | 1,200 | 1,082 |
| 2025-02-18 | 1,079 | 1,083 | 1,076 | 1,077 | 1,100 | 1,077 |
| 2025-02-17 | 1,074 | 1,086 | 1,074 | 1,076 | 800 | 1,076 |
| 2025-02-14 | 1,080 | 1,080 | 1,072 | 1,072 | 400 | 1,072 |
| 2025-02-13 | 1,076 | 1,080 | 1,066 | 1,080 | 2,600 | 1,080 |
| 2025-02-12 | 1,074 | 1,074 | 1,059 | 1,074 | 1,500 | 1,074 |
| 2025-02-10 | 1,064 | 1,072 | 1,056 | 1,072 | 2,000 | 1,072 |
| 2025-02-07 | 1,065 | 1,065 | 1,055 | 1,055 | 1,300 | 1,055 |
| 2025-02-06 | 1,059 | 1,065 | 1,055 | 1,065 | 1,200 | 1,065 |
| 2025-02-05 | 1,052 | 1,060 | 1,052 | 1,059 | 1,800 | 1,059 |
| 2025-02-04 | 1,052 | 1,075 | 1,052 | 1,052 | 1,000 | 1,052 |
| 2025-02-03 | 1,051 | 1,080 | 1,049 | 1,050 | 2,300 | 1,050 |
| 2025-01-31 | 1,063 | 1,063 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2025-01-30 | 1,057 | 1,057 | 1,056 | 1,057 | 800 | 1,057 |
| 2025-01-29 | 1,058 | 1,059 | 1,057 | 1,057 | 600 | 1,057 |
| 2025-01-28 | 1,056 | 1,058 | 1,056 | 1,058 | 400 | 1,058 |
| 2025-01-27 | 1,054 | 1,068 | 1,054 | 1,056 | 1,900 | 1,056 |
| 2025-01-24 | 1,054 | 1,059 | 1,054 | 1,055 | 1,800 | 1,055 |
| 2025-01-23 | 1,055 | 1,056 | 1,055 | 1,056 | 800 | 1,056 |
| 2025-01-22 | 1,058 | 1,058 | 1,055 | 1,057 | 1,100 | 1,057 |
| 2025-01-21 | 1,054 | 1,054 | 1,048 | 1,048 | 1,600 | 1,048 |
| 2025-01-20 | 1,066 | 1,066 | 1,049 | 1,054 | 1,900 | 1,054 |
| 2025-01-17 | 1,050 | 1,069 | 1,050 | 1,056 | 2,100 | 1,056 |
| 2025-01-16 | 1,055 | 1,074 | 1,055 | 1,058 | 700 | 1,058 |
| 2025-01-15 | 1,051 | 1,079 | 1,051 | 1,055 | 1,000 | 1,055 |
| 2025-01-14 | 1,050 | 1,055 | 1,048 | 1,048 | 1,800 | 1,048 |
| 2025-01-10 | 1,059 | 1,075 | 1,047 | 1,050 | 3,500 | 1,050 |
| 2025-01-09 | 1,062 | 1,070 | 1,061 | 1,062 | 1,000 | 1,062 |
| 2025-01-08 | 1,050 | 1,061 | 1,050 | 1,061 | 2,800 | 1,061 |
| 2025-01-07 | 1,040 | 1,051 | 1,038 | 1,050 | 4,300 | 1,050 |
| 2025-01-06 | 1,020 | 1,040 | 1,020 | 1,039 | 1,600 | 1,039 |
分割・併合履歴 ： [1998-02-17]1株→1.1株 [1997-02-17]1株→1.1株 [1996-02-15]1株→1.1株