7450 (株)サンデー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 655 | 690 | 655 | 690 | 1,000 | 690 |
| 2001-12-27 | 645 | 650 | 645 | 650 | 1,500 | 650 |
| 2001-12-25 | 645 | 645 | 630 | 635 | 2,400 | 635 |
| 2001-12-19 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2001-12-18 | 650 | 659 | 650 | 655 | 1,800 | 655 |
| 2001-12-17 | 645 | 660 | 635 | 650 | 900 | 650 |
| 2001-12-10 | 660 | 675 | 650 | 650 | 5,400 | 650 |
| 2001-12-06 | 665 | 665 | 665 | 665 | 2,500 | 665 |
| 2001-12-05 | 665 | 665 | 665 | 665 | 200 | 665 |
| 2001-12-03 | 665 | 665 | 660 | 665 | 2,300 | 665 |
| 2001-11-30 | 670 | 670 | 665 | 665 | 2,300 | 665 |
| 2001-11-29 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2001-11-28 | 670 | 680 | 660 | 665 | 1,300 | 665 |
| 2001-11-27 | 670 | 670 | 665 | 665 | 8,500 | 665 |
| 2001-11-26 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2001-11-20 | 670 | 670 | 670 | 670 | 1,700 | 670 |
| 2001-11-19 | 665 | 670 | 665 | 670 | 1,800 | 670 |
| 2001-11-16 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2001-11-14 | 670 | 670 | 655 | 655 | 200 | 655 |
| 2001-11-13 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2001-11-12 | 675 | 675 | 675 | 675 | 200 | 675 |
| 2001-11-09 | 670 | 670 | 670 | 670 | 200 | 670 |
| 2001-11-08 | 665 | 670 | 665 | 670 | 1,600 | 670 |
| 2001-11-07 | 670 | 670 | 670 | 670 | 100 | 670 |
| 2001-11-05 | 665 | 670 | 665 | 670 | 600 | 670 |
| 2001-11-02 | 675 | 675 | 665 | 665 | 200 | 665 |
| 2001-11-01 | 680 | 690 | 675 | 675 | 5,200 | 675 |
| 2001-10-31 | 690 | 695 | 670 | 680 | 2,900 | 680 |
| 2001-10-30 | 680 | 680 | 670 | 680 | 600 | 680 |
| 2001-10-26 | 680 | 680 | 670 | 670 | 1,200 | 670 |
| 2001-10-25 | 665 | 680 | 665 | 680 | 300 | 680 |
| 2001-10-24 | 665 | 665 | 665 | 665 | 600 | 665 |
| 2001-10-23 | 680 | 680 | 670 | 670 | 3,100 | 670 |
| 2001-10-22 | 680 | 680 | 680 | 680 | 200 | 680 |
| 2001-10-19 | 680 | 680 | 680 | 680 | 1,200 | 680 |
| 2001-10-18 | 680 | 705 | 680 | 700 | 2,100 | 700 |
| 2001-10-17 | 690 | 690 | 680 | 680 | 1,200 | 680 |
| 2001-10-16 | 700 | 710 | 700 | 700 | 3,200 | 700 |
| 2001-10-11 | 730 | 730 | 720 | 730 | 1,100 | 730 |
| 2001-10-10 | 730 | 735 | 730 | 735 | 4,300 | 735 |
| 2001-10-05 | 735 | 735 | 735 | 735 | 900 | 735 |
| 2001-10-04 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2001-10-02 | 730 | 730 | 720 | 720 | 1,100 | 720 |
| 2001-10-01 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2001-09-28 | 715 | 735 | 715 | 730 | 1,300 | 730 |
| 2001-09-27 | 705 | 720 | 705 | 720 | 4,700 | 720 |
| 2001-09-25 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2001-09-20 | 710 | 710 | 710 | 710 | 1,900 | 710 |
| 2001-09-19 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2001-09-13 | 670 | 710 | 670 | 710 | 600 | 710 |
| 2001-09-12 | 710 | 730 | 670 | 670 | 800 | 670 |
| 2001-09-11 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2001-09-07 | 750 | 750 | 736 | 736 | 200 | 736 |
| 2001-09-05 | 740 | 750 | 736 | 750 | 600 | 750 |
| 2001-09-04 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2001-09-03 | 736 | 745 | 736 | 745 | 300 | 745 |
| 2001-08-31 | 740 | 740 | 740 | 740 | 1,600 | 740 |
| 2001-08-30 | 740 | 740 | 740 | 740 | 900 | 740 |
| 2001-08-27 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2001-08-24 | 745 | 750 | 730 | 730 | 1,800 | 730 |
| 2001-08-23 | 760 | 760 | 740 | 740 | 4,700 | 740 |
| 2001-08-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-08-21 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2001-08-20 | 759 | 759 | 759 | 759 | 700 | 759 |
| 2001-08-17 | 759 | 760 | 759 | 759 | 1,000 | 759 |
| 2001-08-16 | 759 | 759 | 759 | 759 | 200 | 759 |
| 2001-08-15 | 780 | 790 | 755 | 760 | 1,700 | 760 |
| 2001-08-14 | 795 | 795 | 785 | 790 | 800 | 790 |
| 2001-08-13 | 815 | 815 | 780 | 790 | 1,100 | 790 |
| 2001-08-10 | 795 | 815 | 795 | 815 | 1,800 | 815 |
| 2001-08-09 | 785 | 805 | 770 | 805 | 2,700 | 805 |
| 2001-08-08 | 756 | 760 | 756 | 756 | 600 | 756 |
| 2001-08-07 | 760 | 760 | 759 | 760 | 2,700 | 760 |
| 2001-08-06 | 750 | 760 | 750 | 751 | 3,500 | 751 |
| 2001-08-03 | 745 | 745 | 745 | 745 | 300 | 745 |
| 2001-08-02 | 739 | 745 | 739 | 745 | 500 | 745 |
| 2001-08-01 | 720 | 739 | 720 | 739 | 1,500 | 739 |
| 2001-07-31 | 695 | 715 | 695 | 715 | 2,000 | 715 |
| 2001-07-30 | 685 | 700 | 685 | 700 | 500 | 700 |
| 2001-07-27 | 660 | 675 | 660 | 675 | 1,600 | 675 |
| 2001-07-26 | 655 | 665 | 655 | 656 | 1,000 | 656 |
| 2001-07-25 | 656 | 665 | 656 | 665 | 4,200 | 665 |
| 2001-07-24 | 665 | 665 | 654 | 656 | 2,900 | 656 |
| 2001-07-23 | 655 | 660 | 650 | 654 | 1,100 | 654 |
| 2001-07-19 | 645 | 655 | 645 | 655 | 1,000 | 655 |
| 2001-07-18 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2001-07-16 | 640 | 645 | 630 | 640 | 1,900 | 640 |
| 2001-07-13 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2001-07-12 | 635 | 635 | 630 | 635 | 1,300 | 635 |
| 2001-07-11 | 635 | 635 | 630 | 630 | 1,500 | 630 |
| 2001-07-10 | 635 | 635 | 630 | 630 | 600 | 630 |
| 2001-07-09 | 630 | 635 | 625 | 630 | 2,400 | 630 |
| 2001-07-06 | 630 | 630 | 630 | 630 | 400 | 630 |
| 2001-07-05 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2001-07-04 | 630 | 630 | 615 | 625 | 2,400 | 625 |
| 2001-07-03 | 630 | 630 | 630 | 630 | 1,300 | 630 |
| 2001-07-02 | 630 | 645 | 610 | 630 | 9,000 | 630 |
| 2001-06-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-06-25 | 640 | 640 | 620 | 630 | 11,000 | 630 |
| 2001-06-22 | 650 | 650 | 640 | 640 | 13,000 | 640 |
| 2001-06-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-06-20 | 650 | 670 | 649 | 649 | 8,000 | 649 |
| 2001-06-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-06-13 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2001-06-06 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 2001-06-05 | 700 | 705 | 700 | 700 | 9,000 | 700 |
| 2001-06-01 | 700 | 702 | 700 | 702 | 4,000 | 702 |
| 2001-05-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-05-29 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-05-28 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 2001-05-24 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2001-05-23 | 736 | 745 | 736 | 742 | 9,000 | 742 |
| 2001-05-14 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2001-05-09 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2001-05-08 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 2001-05-07 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2001-05-01 | 770 | 770 | 770 | 770 | 7,000 | 770 |
| 2001-04-27 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2001-04-20 | 780 | 790 | 770 | 770 | 10,000 | 770 |
| 2001-04-18 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2001-04-09 | 770 | 800 | 770 | 800 | 2,000 | 800 |
| 2001-04-06 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-04-04 | 771 | 792 | 771 | 792 | 2,000 | 792 |
| 2001-03-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-03-27 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 2001-03-26 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2001-03-23 | 730 | 760 | 730 | 755 | 8,000 | 755 |
| 2001-03-13 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-03-12 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-03-09 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2001-03-08 | 733 | 733 | 733 | 733 | 1,000 | 733 |
| 2001-03-07 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 2001-03-06 | 760 | 760 | 740 | 740 | 4,000 | 740 |
| 2001-03-05 | 740 | 752 | 740 | 752 | 2,000 | 752 |
| 2001-02-23 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2001-02-22 | 770 | 772 | 760 | 760 | 4,000 | 760 |
| 2001-02-21 | 772 | 772 | 772 | 772 | 5,000 | 772 |
| 2001-02-16 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2001-02-13 | 730 | 760 | 730 | 760 | 5,000 | 760 |
| 2001-02-01 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-01-19 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-01-04 | 735 | 750 | 735 | 750 | 3,000 | 750 |
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
