7450 (株)サンデー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,247.18 |
| 1995-12-28 | 1,650 | 1,660 | 1,650 | 1,660 | 3,000 | 1,247.18 |
| 1995-12-21 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,232.16 |
| 1995-12-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,232.16 |
| 1995-12-07 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,217.13 |
| 1995-12-01 | 1,630 | 1,630 | 1,620 | 1,620 | 2,000 | 1,217.13 |
| 1995-11-28 | 1,640 | 1,640 | 1,640 | 1,640 | 400,000 | 1,232.16 |
| 1995-11-27 | 1,590 | 1,650 | 1,590 | 1,650 | 7,000 | 1,239.67 |
| 1995-11-21 | 1,600 | 1,600 | 1,580 | 1,580 | 3,000 | 1,187.08 |
| 1995-11-15 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,224.64 |
| 1995-11-10 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 1,232.16 |
| 1995-11-09 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,232.16 |
| 1995-11-08 | 1,630 | 1,640 | 1,630 | 1,640 | 6,000 | 1,232.16 |
| 1995-11-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,217.13 |
| 1995-11-01 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,224.64 |
| 1995-10-30 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,217.13 |
| 1995-10-27 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,224.64 |
| 1995-10-26 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,217.13 |
| 1995-10-24 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 1,217.13 |
| 1995-10-20 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,209.62 |
| 1995-10-19 | 1,520 | 1,620 | 1,520 | 1,620 | 3,000 | 1,217.13 |
| 1995-10-18 | 1,490 | 1,550 | 1,490 | 1,550 | 3,000 | 1,164.54 |
| 1995-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,194.59 |
| 1995-10-06 | 1,630 | 1,640 | 1,630 | 1,630 | 3,000 | 1,224.64 |
| 1995-10-05 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 | 1,232.16 |
| 1995-10-04 | 1,630 | 1,630 | 1,630 | 1,630 | 7,000 | 1,224.64 |
| 1995-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,202.10 |
| 1995-09-29 | 1,600 | 1,600 | 1,530 | 1,560 | 3,000 | 1,172.05 |
| 1995-09-28 | 1,600 | 1,600 | 1,540 | 1,600 | 3,000 | 1,202.10 |
| 1995-09-27 | 1,500 | 1,590 | 1,500 | 1,590 | 5,000 | 1,194.59 |
| 1995-09-26 | 1,560 | 1,600 | 1,500 | 1,500 | 3,000 | 1,126.97 |
| 1995-09-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,149.51 |
| 1995-09-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1995-09-20 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 1,119.46 |
| 1995-09-18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,119.46 |
| 1995-09-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,119.46 |
| 1995-09-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,119.46 |
| 1995-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1995-09-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1995-09-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1995-09-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,126.97 |
| 1995-08-31 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 1,164.54 |
| 1995-08-30 | 1,500 | 1,550 | 1,500 | 1,550 | 2,000 | 1,164.54 |
| 1995-08-29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,172.05 |
| 1995-08-28 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,172.05 |
| 1995-08-24 | 1,580 | 1,580 | 1,560 | 1,560 | 4,000 | 1,172.05 |
| 1995-08-23 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1995-08-22 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,187.08 |
| 1995-08-18 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,187.08 |
| 1995-08-17 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,187.08 |
| 1995-08-16 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,187.08 |
| 1995-08-14 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,187.08 |
| 1995-08-11 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 | 1,187.08 |
| 1995-08-10 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,194.59 |
| 1995-08-09 | 1,580 | 1,590 | 1,580 | 1,590 | 5,000 | 1,194.59 |
| 1995-08-08 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,187.08 |
| 1995-08-07 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,187.08 |
| 1995-08-03 | 1,580 | 1,590 | 1,580 | 1,590 | 4,000 | 1,194.59 |
| 1995-08-02 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,202.10 |
| 1995-08-01 | 1,580 | 1,600 | 1,580 | 1,600 | 17,000 | 1,202.10 |
| 1995-07-31 | 1,580 | 1,580 | 1,580 | 1,580 | 6,000 | 1,187.08 |
| 1995-07-28 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,187.08 |
| 1995-07-27 | 1,580 | 1,590 | 1,580 | 1,580 | 10,000 | 1,187.08 |
| 1995-07-26 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,202.10 |
| 1995-07-25 | 1,600 | 1,600 | 1,590 | 1,600 | 11,000 | 1,202.10 |
| 1995-07-24 | 1,610 | 1,610 | 1,590 | 1,600 | 11,000 | 1,202.10 |
| 1995-07-21 | 1,610 | 1,620 | 1,600 | 1,600 | 9,000 | 1,202.10 |
| 1995-07-20 | 1,600 | 1,630 | 1,600 | 1,630 | 33,000 | 1,224.64 |
| 1995-07-19 | 1,610 | 1,620 | 1,600 | 1,620 | 47,000 | 1,217.13 |
| 1995-07-18 | 1,610 | 1,620 | 1,600 | 1,620 | 39,000 | 1,217.13 |
| 1995-07-17 | 1,620 | 1,620 | 1,610 | 1,610 | 47,000 | 1,209.62 |
| 1995-07-14 | 1,600 | 1,620 | 1,580 | 1,620 | 76,000 | 1,217.13 |
| 1995-07-13 | 1,600 | 1,600 | 1,560 | 1,600 | 244,000 | 1,202.10 |
| 1995-07-12 | 1,560 | 1,560 | 1,560 | 1,560 | 207,000 | 1,172.05 |
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
