7450 (株)サンデー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 880 | 890 | 880 | 890 | 4,200 | 890 |
| 2005-12-29 | 881 | 881 | 879 | 881 | 1,800 | 881 |
| 2005-12-28 | 882 | 883 | 880 | 881 | 2,200 | 881 |
| 2005-12-27 | 882 | 890 | 880 | 881 | 2,200 | 881 |
| 2005-12-26 | 880 | 882 | 879 | 882 | 1,400 | 882 |
| 2005-12-22 | 882 | 883 | 880 | 881 | 4,100 | 881 |
| 2005-12-21 | 882 | 883 | 882 | 883 | 300 | 883 |
| 2005-12-20 | 888 | 890 | 885 | 885 | 1,400 | 885 |
| 2005-12-19 | 888 | 890 | 888 | 889 | 1,800 | 889 |
| 2005-12-16 | 890 | 892 | 888 | 888 | 4,400 | 888 |
| 2005-12-15 | 890 | 890 | 889 | 890 | 1,300 | 890 |
| 2005-12-14 | 890 | 893 | 889 | 892 | 1,200 | 892 |
| 2005-12-13 | 890 | 893 | 889 | 893 | 1,300 | 893 |
| 2005-12-12 | 889 | 890 | 889 | 890 | 1,100 | 890 |
| 2005-12-09 | 881 | 890 | 880 | 890 | 1,700 | 890 |
| 2005-12-08 | 881 | 881 | 871 | 872 | 2,900 | 872 |
| 2005-12-07 | 871 | 893 | 871 | 872 | 4,700 | 872 |
| 2005-12-06 | 871 | 872 | 871 | 871 | 1,500 | 871 |
| 2005-12-05 | 870 | 871 | 870 | 871 | 2,500 | 871 |
| 2005-12-02 | 871 | 871 | 870 | 870 | 2,500 | 870 |
| 2005-12-01 | 870 | 872 | 870 | 871 | 2,500 | 871 |
| 2005-11-30 | 860 | 871 | 859 | 870 | 4,900 | 870 |
| 2005-11-29 | 860 | 860 | 855 | 860 | 600 | 860 |
| 2005-11-28 | 850 | 861 | 850 | 855 | 2,100 | 855 |
| 2005-11-25 | 844 | 850 | 844 | 850 | 1,800 | 850 |
| 2005-11-24 | 840 | 842 | 834 | 840 | 1,200 | 840 |
| 2005-11-22 | 830 | 833 | 830 | 830 | 2,100 | 830 |
| 2005-11-21 | 820 | 830 | 820 | 830 | 1,700 | 830 |
| 2005-11-18 | 810 | 820 | 809 | 820 | 2,200 | 820 |
| 2005-11-17 | 805 | 810 | 805 | 810 | 800 | 810 |
| 2005-11-16 | 804 | 807 | 804 | 806 | 400 | 806 |
| 2005-11-15 | 804 | 807 | 803 | 807 | 1,100 | 807 |
| 2005-11-14 | 807 | 808 | 804 | 807 | 2,600 | 807 |
| 2005-11-11 | 806 | 807 | 806 | 807 | 400 | 807 |
| 2005-11-10 | 805 | 807 | 805 | 807 | 400 | 807 |
| 2005-11-09 | 805 | 809 | 805 | 808 | 600 | 808 |
| 2005-11-08 | 810 | 810 | 805 | 805 | 1,700 | 805 |
| 2005-11-07 | 804 | 810 | 803 | 810 | 2,600 | 810 |
| 2005-11-04 | 805 | 806 | 802 | 803 | 2,000 | 803 |
| 2005-11-02 | 800 | 810 | 800 | 805 | 1,200 | 805 |
| 2005-11-01 | 804 | 809 | 800 | 801 | 2,000 | 801 |
| 2005-10-31 | 809 | 809 | 801 | 801 | 1,400 | 801 |
| 2005-10-28 | 802 | 809 | 802 | 809 | 900 | 809 |
| 2005-10-27 | 804 | 805 | 801 | 805 | 4,600 | 805 |
| 2005-10-26 | 800 | 802 | 800 | 802 | 1,200 | 802 |
| 2005-10-25 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2005-10-24 | 800 | 801 | 799 | 800 | 3,000 | 800 |
| 2005-10-21 | 800 | 800 | 794 | 800 | 500 | 800 |
| 2005-10-20 | 795 | 800 | 795 | 800 | 800 | 800 |
| 2005-10-19 | 828 | 829 | 750 | 799 | 8,300 | 799 |
| 2005-10-18 | 830 | 830 | 829 | 830 | 1,600 | 830 |
| 2005-10-17 | 829 | 831 | 829 | 830 | 1,000 | 830 |
| 2005-10-14 | 828 | 830 | 828 | 829 | 800 | 829 |
| 2005-10-13 | 829 | 830 | 829 | 830 | 200 | 830 |
| 2005-10-12 | 830 | 830 | 829 | 830 | 1,000 | 830 |
| 2005-10-07 | 839 | 845 | 830 | 831 | 800 | 831 |
| 2005-10-06 | 850 | 859 | 830 | 830 | 3,100 | 830 |
| 2005-10-05 | 850 | 852 | 850 | 850 | 1,000 | 850 |
| 2005-10-04 | 850 | 852 | 850 | 851 | 800 | 851 |
| 2005-10-03 | 840 | 857 | 840 | 850 | 2,500 | 850 |
| 2005-09-30 | 830 | 853 | 830 | 853 | 3,400 | 853 |
| 2005-09-29 | 820 | 831 | 819 | 830 | 6,600 | 830 |
| 2005-09-28 | 810 | 820 | 806 | 820 | 1,700 | 820 |
| 2005-09-27 | 803 | 810 | 803 | 806 | 4,500 | 806 |
| 2005-09-26 | 803 | 804 | 799 | 802 | 1,300 | 802 |
| 2005-09-22 | 800 | 805 | 799 | 800 | 3,900 | 800 |
| 2005-09-21 | 800 | 806 | 799 | 800 | 1,800 | 800 |
| 2005-09-20 | 800 | 801 | 800 | 800 | 2,000 | 800 |
| 2005-09-16 | 799 | 806 | 798 | 805 | 5,100 | 805 |
| 2005-09-15 | 815 | 815 | 799 | 800 | 2,800 | 800 |
| 2005-09-14 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2005-09-13 | 829 | 832 | 825 | 825 | 2,100 | 825 |
| 2005-09-12 | 837 | 837 | 829 | 830 | 800 | 830 |
| 2005-09-09 | 831 | 836 | 830 | 835 | 1,100 | 835 |
| 2005-09-08 | 839 | 839 | 830 | 830 | 1,000 | 830 |
| 2005-09-07 | 843 | 849 | 840 | 841 | 2,400 | 841 |
| 2005-09-06 | 845 | 847 | 843 | 843 | 4,800 | 843 |
| 2005-09-05 | 845 | 845 | 844 | 845 | 1,900 | 845 |
| 2005-09-02 | 846 | 847 | 844 | 845 | 3,400 | 845 |
| 2005-09-01 | 848 | 848 | 846 | 846 | 2,200 | 846 |
| 2005-08-31 | 849 | 850 | 848 | 848 | 2,300 | 848 |
| 2005-08-30 | 850 | 851 | 849 | 850 | 5,300 | 850 |
| 2005-08-29 | 859 | 860 | 851 | 851 | 2,900 | 851 |
| 2005-08-26 | 869 | 870 | 859 | 860 | 3,700 | 860 |
| 2005-08-25 | 873 | 875 | 870 | 875 | 4,100 | 875 |
| 2005-08-24 | 869 | 876 | 869 | 871 | 7,700 | 871 |
| 2005-08-23 | 889 | 890 | 870 | 870 | 8,700 | 870 |
| 2005-08-22 | 901 | 902 | 889 | 890 | 10,400 | 890 |
| 2005-08-19 | 903 | 905 | 902 | 902 | 5,500 | 902 |
| 2005-08-18 | 901 | 905 | 901 | 904 | 7,700 | 904 |
| 2005-08-17 | 912 | 913 | 899 | 902 | 10,800 | 902 |
| 2005-08-16 | 941 | 946 | 894 | 920 | 22,300 | 920 |
| 2005-08-15 | 959 | 966 | 958 | 966 | 18,400 | 966 |
| 2005-08-12 | 955 | 964 | 954 | 955 | 7,000 | 955 |
| 2005-08-11 | 935 | 951 | 935 | 950 | 6,000 | 950 |
| 2005-08-10 | 919 | 931 | 919 | 931 | 5,400 | 931 |
| 2005-08-09 | 919 | 921 | 913 | 920 | 9,500 | 920 |
| 2005-08-08 | 944 | 945 | 910 | 920 | 9,500 | 920 |
| 2005-08-05 | 960 | 968 | 948 | 955 | 6,200 | 955 |
| 2005-08-04 | 965 | 966 | 960 | 966 | 7,800 | 966 |
| 2005-08-03 | 965 | 968 | 964 | 965 | 6,400 | 965 |
| 2005-08-02 | 960 | 966 | 960 | 965 | 6,400 | 965 |
| 2005-08-01 | 951 | 960 | 951 | 959 | 5,000 | 959 |
| 2005-07-29 | 946 | 951 | 945 | 950 | 6,400 | 950 |
| 2005-07-28 | 930 | 945 | 925 | 940 | 7,200 | 940 |
| 2005-07-27 | 913 | 930 | 913 | 930 | 4,400 | 930 |
| 2005-07-26 | 910 | 914 | 910 | 913 | 3,900 | 913 |
| 2005-07-25 | 901 | 910 | 901 | 910 | 3,800 | 910 |
| 2005-07-22 | 904 | 907 | 900 | 901 | 2,500 | 901 |
| 2005-07-21 | 900 | 907 | 898 | 900 | 2,300 | 900 |
| 2005-07-20 | 900 | 905 | 895 | 899 | 8,500 | 899 |
| 2005-07-19 | 897 | 901 | 897 | 900 | 4,800 | 900 |
| 2005-07-15 | 898 | 899 | 894 | 897 | 4,700 | 897 |
| 2005-07-14 | 897 | 899 | 895 | 896 | 7,100 | 896 |
| 2005-07-13 | 898 | 900 | 898 | 899 | 1,800 | 899 |
| 2005-07-12 | 898 | 900 | 898 | 899 | 1,700 | 899 |
| 2005-07-11 | 900 | 901 | 896 | 899 | 6,400 | 899 |
| 2005-07-08 | 899 | 900 | 899 | 900 | 800 | 900 |
| 2005-07-07 | 900 | 904 | 899 | 900 | 3,700 | 900 |
| 2005-07-06 | 889 | 904 | 888 | 899 | 2,700 | 899 |
| 2005-07-05 | 886 | 900 | 886 | 890 | 3,200 | 890 |
| 2005-07-04 | 913 | 914 | 880 | 890 | 11,900 | 890 |
| 2005-07-01 | 915 | 920 | 911 | 920 | 5,500 | 920 |
| 2005-06-30 | 920 | 926 | 916 | 916 | 3,400 | 916 |
| 2005-06-29 | 929 | 930 | 915 | 926 | 2,700 | 926 |
| 2005-06-28 | 928 | 929 | 928 | 929 | 500 | 929 |
| 2005-06-27 | 930 | 932 | 929 | 929 | 3,500 | 929 |
| 2005-06-24 | 928 | 932 | 928 | 930 | 800 | 930 |
| 2005-06-23 | 920 | 931 | 919 | 929 | 1,800 | 929 |
| 2005-06-22 | 922 | 931 | 913 | 930 | 5,500 | 930 |
| 2005-06-21 | 925 | 925 | 921 | 921 | 1,100 | 921 |
| 2005-06-20 | 921 | 926 | 906 | 924 | 4,700 | 924 |
| 2005-06-17 | 922 | 923 | 920 | 921 | 1,200 | 921 |
| 2005-06-16 | 929 | 930 | 922 | 922 | 4,900 | 922 |
| 2005-06-15 | 926 | 927 | 924 | 925 | 1,300 | 925 |
| 2005-06-14 | 925 | 935 | 924 | 935 | 6,300 | 935 |
| 2005-06-13 | 899 | 930 | 899 | 930 | 5,800 | 930 |
| 2005-06-10 | 884 | 897 | 883 | 895 | 3,600 | 895 |
| 2005-06-09 | 883 | 890 | 883 | 886 | 6,000 | 886 |
| 2005-06-08 | 880 | 880 | 875 | 880 | 1,000 | 880 |
| 2005-06-07 | 895 | 898 | 866 | 880 | 6,000 | 880 |
| 2005-06-06 | 899 | 900 | 890 | 895 | 2,900 | 895 |
| 2005-06-03 | 880 | 900 | 879 | 900 | 4,500 | 900 |
| 2005-06-02 | 870 | 880 | 870 | 875 | 2,700 | 875 |
| 2005-06-01 | 865 | 870 | 865 | 869 | 1,700 | 869 |
| 2005-05-31 | 867 | 869 | 865 | 865 | 4,100 | 865 |
| 2005-05-30 | 864 | 872 | 864 | 865 | 6,100 | 865 |
| 2005-05-27 | 862 | 867 | 862 | 864 | 4,000 | 864 |
| 2005-05-26 | 857 | 862 | 856 | 861 | 3,900 | 861 |
| 2005-05-25 | 856 | 861 | 856 | 859 | 5,500 | 859 |
| 2005-05-24 | 857 | 860 | 855 | 860 | 1,200 | 860 |
| 2005-05-23 | 849 | 856 | 849 | 851 | 3,600 | 851 |
| 2005-05-20 | 846 | 849 | 846 | 849 | 2,100 | 849 |
| 2005-05-19 | 846 | 847 | 845 | 846 | 800 | 846 |
| 2005-05-18 | 845 | 851 | 845 | 845 | 3,300 | 845 |
| 2005-05-17 | 842 | 850 | 842 | 850 | 1,600 | 850 |
| 2005-05-16 | 848 | 849 | 840 | 840 | 1,700 | 840 |
| 2005-05-13 | 830 | 910 | 829 | 833 | 12,100 | 833 |
| 2005-05-12 | 830 | 830 | 828 | 829 | 1,100 | 829 |
| 2005-05-11 | 830 | 832 | 829 | 829 | 1,300 | 829 |
| 2005-05-10 | 830 | 832 | 829 | 832 | 3,600 | 832 |
| 2005-05-09 | 833 | 834 | 831 | 832 | 2,700 | 832 |
| 2005-05-06 | 834 | 834 | 833 | 833 | 800 | 833 |
| 2005-05-02 | 834 | 836 | 834 | 834 | 2,600 | 834 |
| 2005-04-28 | 831 | 837 | 830 | 835 | 6,200 | 835 |
| 2005-04-27 | 830 | 836 | 824 | 831 | 3,000 | 831 |
| 2005-04-26 | 809 | 836 | 809 | 825 | 6,600 | 825 |
| 2005-04-25 | 790 | 822 | 790 | 809 | 11,500 | 809 |
| 2005-04-22 | 772 | 781 | 772 | 780 | 2,400 | 780 |
| 2005-04-21 | 769 | 770 | 764 | 765 | 2,200 | 765 |
| 2005-04-20 | 765 | 770 | 765 | 770 | 1,900 | 770 |
| 2005-04-19 | 762 | 765 | 761 | 765 | 1,000 | 765 |
| 2005-04-18 | 761 | 762 | 760 | 762 | 1,300 | 762 |
| 2005-04-15 | 756 | 760 | 755 | 760 | 800 | 760 |
| 2005-04-14 | 754 | 755 | 753 | 755 | 5,800 | 755 |
| 2005-04-13 | 755 | 765 | 755 | 765 | 3,000 | 765 |
| 2005-04-12 | 755 | 760 | 754 | 754 | 4,200 | 754 |
| 2005-04-11 | 765 | 765 | 751 | 755 | 4,100 | 755 |
| 2005-04-08 | 770 | 770 | 765 | 765 | 2,600 | 765 |
| 2005-04-07 | 797 | 798 | 770 | 770 | 5,800 | 770 |
| 2005-04-06 | 805 | 806 | 796 | 800 | 2,100 | 800 |
| 2005-04-05 | 814 | 815 | 806 | 806 | 2,800 | 806 |
| 2005-04-04 | 828 | 829 | 800 | 812 | 2,500 | 812 |
| 2005-04-01 | 910 | 911 | 800 | 830 | 26,600 | 830 |
| 2005-03-31 | 777 | 985 | 775 | 935 | 24,500 | 935 |
| 2005-03-30 | 772 | 775 | 769 | 775 | 3,100 | 775 |
| 2005-03-29 | 769 | 770 | 769 | 770 | 300 | 770 |
| 2005-03-28 | 770 | 770 | 769 | 770 | 6,600 | 770 |
| 2005-03-25 | 760 | 770 | 759 | 770 | 2,000 | 770 |
| 2005-03-24 | 755 | 760 | 755 | 760 | 1,300 | 760 |
| 2005-03-23 | 746 | 755 | 746 | 755 | 1,500 | 755 |
| 2005-03-22 | 741 | 752 | 741 | 746 | 3,600 | 746 |
| 2005-03-18 | 745 | 745 | 740 | 740 | 700 | 740 |
| 2005-03-17 | 737 | 745 | 737 | 738 | 1,000 | 738 |
| 2005-03-16 | 739 | 740 | 736 | 738 | 1,200 | 738 |
| 2005-03-15 | 739 | 745 | 739 | 741 | 800 | 741 |
| 2005-03-14 | 730 | 740 | 730 | 740 | 1,800 | 740 |
| 2005-03-11 | 724 | 730 | 724 | 730 | 900 | 730 |
| 2005-03-10 | 724 | 724 | 724 | 724 | 300 | 724 |
| 2005-03-09 | 724 | 725 | 724 | 724 | 1,300 | 724 |
| 2005-03-08 | 720 | 722 | 720 | 722 | 400 | 722 |
| 2005-03-07 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-03-04 | 716 | 720 | 716 | 720 | 900 | 720 |
| 2005-03-03 | 714 | 720 | 710 | 720 | 9,500 | 720 |
| 2005-03-02 | 720 | 720 | 715 | 715 | 700 | 715 |
| 2005-03-01 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2005-02-28 | 720 | 724 | 720 | 723 | 1,700 | 723 |
| 2005-02-25 | 722 | 725 | 718 | 718 | 3,100 | 718 |
| 2005-02-24 | 724 | 725 | 724 | 725 | 400 | 725 |
| 2005-02-23 | 727 | 728 | 723 | 724 | 1,300 | 724 |
| 2005-02-22 | 728 | 729 | 727 | 728 | 3,400 | 728 |
| 2005-02-21 | 728 | 729 | 728 | 729 | 900 | 729 |
| 2005-02-18 | 729 | 729 | 726 | 729 | 1,300 | 729 |
| 2005-02-17 | 730 | 730 | 729 | 729 | 300 | 729 |
| 2005-02-16 | 727 | 731 | 727 | 730 | 2,700 | 730 |
| 2005-02-15 | 727 | 729 | 725 | 728 | 1,200 | 728 |
| 2005-02-14 | 727 | 735 | 727 | 728 | 2,300 | 728 |
| 2005-02-10 | 724 | 727 | 724 | 725 | 500 | 725 |
| 2005-02-09 | 727 | 728 | 727 | 727 | 600 | 727 |
| 2005-02-08 | 729 | 730 | 720 | 727 | 2,200 | 727 |
| 2005-02-07 | 750 | 751 | 728 | 729 | 4,600 | 729 |
| 2005-02-04 | 766 | 769 | 765 | 766 | 700 | 766 |
| 2005-02-03 | 765 | 767 | 765 | 765 | 2,600 | 765 |
| 2005-02-02 | 764 | 767 | 764 | 767 | 700 | 767 |
| 2005-02-01 | 764 | 765 | 763 | 764 | 1,200 | 764 |
| 2005-01-31 | 764 | 764 | 764 | 764 | 1,400 | 764 |
| 2005-01-28 | 764 | 764 | 763 | 763 | 2,000 | 763 |
| 2005-01-27 | 760 | 764 | 760 | 763 | 1,200 | 763 |
| 2005-01-26 | 761 | 762 | 761 | 762 | 1,000 | 762 |
| 2005-01-25 | 760 | 761 | 760 | 761 | 2,500 | 761 |
| 2005-01-24 | 760 | 762 | 760 | 761 | 1,600 | 761 |
| 2005-01-21 | 760 | 765 | 759 | 760 | 600 | 760 |
| 2005-01-20 | 765 | 765 | 760 | 760 | 1,100 | 760 |
| 2005-01-19 | 770 | 770 | 770 | 770 | 900 | 770 |
| 2005-01-18 | 766 | 770 | 766 | 770 | 300 | 770 |
| 2005-01-17 | 765 | 767 | 765 | 767 | 1,800 | 767 |
| 2005-01-14 | 761 | 765 | 761 | 765 | 400 | 765 |
| 2005-01-13 | 761 | 761 | 761 | 761 | 900 | 761 |
| 2005-01-12 | 760 | 765 | 760 | 761 | 500 | 761 |
| 2005-01-11 | 750 | 760 | 750 | 760 | 800 | 760 |
| 2005-01-07 | 744 | 750 | 744 | 750 | 400 | 750 |
| 2005-01-06 | 747 | 747 | 744 | 744 | 600 | 744 |
| 2005-01-05 | 745 | 746 | 743 | 744 | 900 | 744 |
| 2005-01-04 | 744 | 744 | 744 | 744 | 100 | 744 |
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
