7450 (株)サンデー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-12-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1996-12-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-12-20 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,223.14 |
| 1996-12-18 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 1,214.88 |
| 1996-12-17 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 1,223.14 |
| 1996-12-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,231.40 |
| 1996-12-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-12-10 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,239.67 |
| 1996-12-02 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,256.20 |
| 1996-11-28 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,256.20 |
| 1996-11-26 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1996-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-11-22 | 1,460 | 1,500 | 1,460 | 1,500 | 2,000 | 1,239.67 |
| 1996-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,239.67 |
| 1996-11-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-11-18 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 1,239.67 |
| 1996-11-13 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,223.14 |
| 1996-11-12 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,223.14 |
| 1996-11-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1996-11-07 | 1,420 | 1,420 | 1,410 | 1,410 | 4,000 | 1,165.29 |
| 1996-11-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1996-11-01 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1996-10-31 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 1,198.35 |
| 1996-10-28 | 1,440 | 1,440 | 1,410 | 1,410 | 3,000 | 1,165.29 |
| 1996-10-24 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1996-10-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1996-10-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,181.82 |
| 1996-10-17 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,157.02 |
| 1996-10-09 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,165.29 |
| 1996-10-08 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,190.08 |
| 1996-10-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1996-10-02 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,223.14 |
| 1996-10-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-09-27 | 1,490 | 1,500 | 1,460 | 1,460 | 3,000 | 1,206.61 |
| 1996-09-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,165.29 |
| 1996-09-20 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1996-09-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1996-09-18 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1996-09-13 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,247.93 |
| 1996-09-12 | 1,480 | 1,580 | 1,480 | 1,580 | 4,000 | 1,305.79 |
| 1996-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,239.67 |
| 1996-09-04 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,322.31 |
| 1996-08-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,330.58 |
| 1996-08-29 | 1,680 | 1,680 | 1,650 | 1,650 | 2,000 | 1,363.64 |
| 1996-08-27 | 1,600 | 1,630 | 1,600 | 1,600 | 6,000 | 1,322.31 |
| 1996-08-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,322.31 |
| 1996-08-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,363.64 |
| 1996-08-22 | 1,660 | 1,660 | 1,650 | 1,650 | 2,000 | 1,363.64 |
| 1996-08-21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,380.17 |
| 1996-08-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,371.90 |
| 1996-08-15 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,371.90 |
| 1996-08-14 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1996-08-13 | 1,600 | 1,660 | 1,600 | 1,660 | 2,000 | 1,371.90 |
| 1996-08-09 | 1,670 | 1,670 | 1,590 | 1,620 | 4,000 | 1,338.84 |
| 1996-08-08 | 1,600 | 1,640 | 1,600 | 1,640 | 4,000 | 1,355.37 |
| 1996-08-07 | 1,570 | 1,600 | 1,570 | 1,600 | 5,000 | 1,322.31 |
| 1996-08-06 | 1,500 | 1,600 | 1,500 | 1,600 | 12,000 | 1,322.31 |
| 1996-08-05 | 1,600 | 1,600 | 1,500 | 1,500 | 4,000 | 1,239.67 |
| 1996-08-02 | 1,680 | 1,680 | 1,660 | 1,660 | 8,000 | 1,371.90 |
| 1996-08-01 | 1,740 | 1,740 | 1,690 | 1,690 | 5,000 | 1,396.69 |
| 1996-07-31 | 1,800 | 1,800 | 1,740 | 1,740 | 8,000 | 1,438.02 |
| 1996-07-30 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,520.66 |
| 1996-07-29 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,545.45 |
| 1996-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 1,570.25 |
| 1996-07-24 | 1,990 | 1,990 | 1,990 | 1,990 | 18,000 | 1,644.63 |
| 1996-07-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1996-07-18 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1996-07-17 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1996-07-16 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1996-07-08 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,661.16 |
| 1996-07-04 | 2,010 | 2,010 | 2,010 | 2,010 | 3,000 | 1,661.16 |
| 1996-07-03 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 1,661.16 |
| 1996-07-01 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,661.16 |
| 1996-06-25 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,661.16 |
| 1996-06-21 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1996-06-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,652.89 |
| 1996-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1996-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,652.89 |
| 1996-05-27 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1996-05-16 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1996-05-13 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,661.16 |
| 1996-05-08 | 2,000 | 2,010 | 2,000 | 2,010 | 2,000 | 1,661.16 |
| 1996-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,652.89 |
| 1996-04-30 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,636.36 |
| 1996-04-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,611.57 |
| 1996-04-25 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 1,603.31 |
| 1996-04-23 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,570.25 |
| 1996-04-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,528.93 |
| 1996-04-18 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,528.93 |
| 1996-04-17 | 1,780 | 1,800 | 1,780 | 1,800 | 2,000 | 1,487.60 |
| 1996-04-04 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,421.49 |
| 1996-03-29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1996-03-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,446.28 |
| 1996-03-19 | 1,760 | 1,760 | 1,710 | 1,710 | 2,000 | 1,413.22 |
| 1996-03-15 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,454.55 |
| 1996-03-14 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,446.28 |
| 1996-03-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,429.75 |
| 1996-03-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,413.22 |
| 1996-02-29 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,421.49 |
| 1996-02-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1996-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1996-02-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,404.96 |
| 1996-02-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1996-02-21 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,404.96 |
| 1996-02-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,404.96 |
| 1996-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,404.96 |
| 1996-02-15 | 1,700 | 1,740 | 1,700 | 1,740 | 2,000 | 1,438.02 |
| 1996-02-14 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,412.47 |
| 1996-02-13 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,412.47 |
| 1996-02-09 | 1,840 | 1,850 | 1,840 | 1,850 | 7,000 | 1,389.93 |
| 1996-02-06 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,389.93 |
| 1996-02-05 | 1,810 | 1,820 | 1,810 | 1,820 | 2,000 | 1,367.39 |
| 1996-02-02 | 1,780 | 1,800 | 1,780 | 1,800 | 7,000 | 1,352.37 |
| 1996-01-31 | 1,790 | 1,790 | 1,780 | 1,780 | 3,000 | 1,337.34 |
| 1996-01-30 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,337.34 |
| 1996-01-26 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 1,322.31 |
| 1996-01-24 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,314.80 |
| 1996-01-23 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 | 1,292.26 |
| 1996-01-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,299.77 |
| 1996-01-18 | 1,710 | 1,730 | 1,710 | 1,730 | 10,000 | 1,299.77 |
| 1996-01-16 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,284.75 |
| 1996-01-12 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,277.24 |
| 1996-01-10 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 1,247.18 |
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