7450 (株)サンデーの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	845	880	845	863	2,200	863
2006-12-28	840	843	839	843	400	843
2006-12-27	838	841	835	840	1,400	840
2006-12-26	840	840	830	831	2,700	831
2006-12-25	850	851	835	840	2,600	840
2006-12-22	864	864	850	850	3,200	850
2006-12-21	866	870	862	864	2,800	864
2006-12-20	868	869	865	865	4,400	865
2006-12-19	867	868	867	867	700	867
2006-12-18	865	867	865	866	3,300	866
2006-12-15	850	865	850	865	1,200	865
2006-12-14	851	852	846	850	2,100	850
2006-12-13	850	851	850	850	1,100	850
2006-12-12	850	851	850	851	200	851
2006-12-11	860	862	850	860	1,900	860
2006-12-08	864	865	860	860	2,100	860
2006-12-07	860	861	860	860	300	860
2006-12-06	865	865	860	864	600	864
2006-12-05	864	865	864	865	500	865
2006-12-04	865	865	864	865	1,300	865
2006-12-01	864	866	864	865	1,100	865
2006-11-30	865	865	865	865	1,100	865
2006-11-29	862	865	861	865	2,600	865
2006-11-28	860	860	859	860	2,400	860
2006-11-27	850	860	850	860	2,000	860
2006-11-24	835	836	834	836	600	836
2006-11-22	832	833	832	833	1,400	833
2006-11-21	833	833	833	833	100	833
2006-11-20	836	836	832	832	300	832
2006-11-17	848	848	845	846	1,100	846
2006-11-16	848	848	848	848	200	848
2006-11-14	849	849	847	847	200	847
2006-11-13	830	830	810	825	500	825
2006-11-10	808	810	808	810	200	810
2006-11-09	865	866	801	806	3,000	806
2006-11-08	866	867	866	866	1,000	866
2006-11-07	866	867	866	867	300	867
2006-11-06	865	868	865	867	300	867
2006-11-02	864	865	864	865	300	865
2006-11-01	862	865	860	865	600	865
2006-10-31	851	851	851	851	200	851
2006-10-30	850	850	848	850	1,400	850
2006-10-27	837	845	837	844	1,800	844
2006-10-26	835	836	835	835	400	835
2006-10-25	834	835	834	835	2,000	835
2006-10-24	835	836	829	835	1,400	835
2006-10-23	830	830	830	830	200	830
2006-10-20	829	837	829	836	800	836
2006-10-19	830	836	830	835	2,200	835
2006-10-18	835	835	828	828	800	828
2006-10-17	830	835	829	835	1,000	835
2006-10-16	830	831	828	830	600	830
2006-10-13	823	835	820	835	1,200	835
2006-10-12	830	830	825	825	600	825
2006-10-11	849	849	833	835	600	835
2006-10-10	844	845	844	845	600	845
2006-10-06	850	850	849	850	800	850
2006-10-05	856	858	854	855	3,300	855
2006-10-04	855	857	855	857	600	857
2006-10-03	849	853	849	853	600	853
2006-10-02	840	850	840	850	700	850
2006-09-29	830	840	824	840	1,600	840
2006-09-28	814	825	814	824	1,000	824
2006-09-27	807	811	806	811	2,700	811
2006-09-26	805	808	805	807	1,500	807
2006-09-25	805	805	805	805	600	805
2006-09-22	805	806	804	805	2,200	805
2006-09-21	809	818	802	805	2,200	805
2006-09-20	809	812	809	809	2,100	809
2006-09-19	800	805	800	805	1,600	805
2006-09-15	800	802	800	800	3,600	800
2006-09-14	845	846	800	800	3,500	800
2006-09-13	851	853	845	845	4,700	845
2006-09-12	875	876	851	851	2,800	851
2006-09-11	890	891	875	876	1,800	876
2006-09-08	882	890	867	890	1,600	890
2006-09-07	898	898	890	890	1,000	890
2006-09-06	901	901	897	898	1,100	898
2006-09-05	900	901	899	901	3,300	901
2006-09-04	920	921	899	900	3,500	900
2006-09-01	929	929	920	920	900	920
2006-08-31	922	929	919	929	1,100	929
2006-08-30	925	927	921	922	2,900	922
2006-08-29	930	935	923	925	3,100	925
2006-08-28	964	965	913	940	3,900	940
2006-08-25	951	970	951	965	5,800	965
2006-08-24	948	953	947	951	6,000	951
2006-08-23	947	949	946	948	4,000	948
2006-08-22	946	948	945	946	4,200	946
2006-08-21	948	950	944	946	7,300	946
2006-08-18	935	951	935	948	7,900	948
2006-08-17	939	940	930	935	8,600	935
2006-08-16	959	960	929	939	13,000	939
2006-08-15	1,007	1,008	902	960	28,400	960
2006-08-14	1,009	1,060	1,009	1,031	22,100	1,031
2006-08-11	1,007	1,011	1,006	1,009	6,400	1,009
2006-08-10	1,005	1,008	1,005	1,007	5,100	1,007
2006-08-09	1,005	1,006	1,004	1,005	4,400	1,005
2006-08-08	1,002	1,006	1,000	1,005	6,300	1,005
2006-08-07	1,002	1,004	1,001	1,003	3,800	1,003
2006-08-04	1,000	1,004	1,000	1,002	3,600	1,002
2006-08-03	1,004	1,004	997	1,000	5,200	1,000
2006-08-02	1,001	1,004	1,000	1,002	2,600	1,002
2006-08-01	999	1,002	998	1,001	3,800	1,001
2006-07-31	999	1,000	998	999	4,600	999
2006-07-28	995	999	990	997	3,300	997
2006-07-27	991	995	991	995	800	995
2006-07-26	973	1,001	970	974	3,700	974
2006-07-25	1,000	1,001	970	970	8,200	970
2006-07-24	999	1,000	998	1,000	4,500	1,000
2006-07-21	995	999	995	999	2,300	999
2006-07-20	990	999	990	995	3,300	995
2006-07-19	995	996	994	994	2,800	994
2006-07-18	998	999	998	998	900	998
2006-07-14	996	996	995	995	2,400	995
2006-07-13	997	998	995	996	2,400	996
2006-07-12	998	999	997	998	1,600	998
2006-07-11	998	999	998	998	2,800	998
2006-07-10	997	999	996	996	3,400	996
2006-07-07	999	999	998	998	1,000	998
2006-07-06	998	998	997	997	400	997
2006-07-05	999	1,000	998	998	1,600	998
2006-07-04	1,000	1,005	995	995	4,300	995
2006-07-03	999	1,005	999	999	5,200	999
2006-06-30	995	1,000	995	999	2,400	999
2006-06-29	995	999	990	995	4,000	995
2006-06-28	994	996	992	994	2,000	994
2006-06-27	996	997	991	992	6,800	992
2006-06-26	993	997	993	995	2,400	995
2006-06-23	987	994	987	992	1,800	992
2006-06-22	993	994	986	987	5,200	987
2006-06-21	988	989	980	981	8,800	981
2006-06-20	970	998	970	988	9,800	988
2006-06-19	958	969	958	966	1,500	966
2006-06-16	938	952	938	952	2,800	952
2006-06-15	927	935	927	935	1,600	935
2006-06-14	924	925	923	924	1,400	924
2006-06-13	926	926	920	925	2,600	925
2006-06-12	916	926	916	920	1,200	920
2006-06-09	915	916	911	915	1,900	915
2006-06-08	925	925	915	915	2,400	915
2006-06-07	921	926	921	925	1,100	925
2006-06-06	926	927	921	921	900	921
2006-06-05	912	926	911	926	1,600	926
2006-06-02	975	975	880	905	12,800	905
2006-06-01	975	975	974	975	1,600	975
2006-05-31	974	975	974	975	1,700	975
2006-05-30	972	979	972	974	2,300	974
2006-05-29	969	972	969	972	3,400	972
2006-05-26	965	967	959	967	2,600	967
2006-05-25	953	960	953	960	1,400	960
2006-05-24	952	953	951	952	2,600	952
2006-05-23	952	954	951	952	6,000	952
2006-05-22	944	960	944	951	1,500	951
2006-05-19	942	945	941	945	1,000	945
2006-05-18	941	942	941	942	1,600	942
2006-05-17	941	949	941	942	5,700	942
2006-05-16	951	951	941	942	1,000	942
2006-05-15	950	950	941	942	600	942
2006-05-12	942	950	942	950	6,800	950
2006-05-11	942	947	942	945	300	945
2006-05-10	942	945	942	943	2,300	943
2006-05-09	950	951	942	942	3,100	942
2006-05-08	949	955	949	954	2,900	954
2006-05-02	940	947	940	945	1,200	945
2006-05-01	940	944	940	940	2,100	940
2006-04-28	942	942	940	940	2,400	940
2006-04-27	941	944	940	942	2,800	942
2006-04-26	942	943	940	941	3,400	941
2006-04-25	942	945	940	941	4,500	941
2006-04-24	941	943	940	942	4,000	942
2006-04-21	947	948	940	941	8,100	941
2006-04-20	950	950	950	950	2,000	950
2006-04-19	954	955	949	950	5,900	950
2006-04-18	950	954	948	954	2,400	954
2006-04-17	953	953	945	950	3,400	950
2006-04-14	950	951	944	945	1,700	945
2006-04-13	947	948	935	935	3,200	935
2006-04-12	926	946	926	940	7,100	940
2006-04-11	920	927	919	927	5,900	927
2006-04-10	919	929	909	920	14,500	920
2006-04-07	921	979	910	910	90,500	910
2006-04-06	900	900	900	900	1,000	900
2006-04-05	905	905	899	900	1,300	900
2006-04-04	898	899	895	899	1,400	899
2006-04-03	900	901	900	900	3,700	900
2006-03-31	900	901	900	900	3,000	900
2006-03-30	905	909	900	900	9,300	900
2006-03-29	895	901	895	900	2,500	900
2006-03-28	900	901	900	900	3,400	900
2006-03-27	899	901	884	901	3,100	901
2006-03-24	885	886	885	885	300	885
2006-03-23	885	885	885	885	300	885
2006-03-22	885	885	885	885	100	885
2006-03-20	894	897	893	894	2,400	894
2006-03-17	880	895	880	895	600	895
2006-03-16	889	890	879	880	600	880
2006-03-15	873	881	873	880	600	880
2006-03-14	871	872	871	872	200	872
2006-03-13	880	881	879	879	400	879
2006-03-10	880	880	880	880	300	880
2006-03-08	879	879	878	878	400	878
2006-03-07	860	871	860	871	600	871
2006-03-03	878	879	860	860	1,400	860
2006-03-02	890	890	870	878	1,500	878
2006-03-01	896	896	890	891	2,000	891
2006-02-28	892	897	890	896	2,000	896
2006-02-27	890	892	889	891	1,200	891
2006-02-24	883	891	883	890	500	890
2006-02-23	880	885	880	882	300	882
2006-02-22	881	881	874	875	400	875
2006-02-21	860	876	860	875	300	875
2006-02-20	875	875	875	875	100	875
2006-02-17	880	880	880	880	1,000	880
2006-02-16	880	881	879	880	800	880
2006-02-15	881	890	880	885	1,700	885
2006-02-14	890	891	870	880	1,600	880
2006-02-13	895	895	892	892	600	892
2006-02-10	893	894	891	892	600	892
2006-02-09	900	900	897	898	800	898
2006-02-08	900	901	894	895	3,200	895
2006-02-07	901	901	900	900	1,200	900
2006-02-06	901	901	898	899	1,200	899
2006-02-03	900	900	900	900	600	900
2006-02-02	900	902	899	899	3,600	899
2006-02-01	900	901	900	900	2,800	900
2006-01-31	900	901	900	900	1,200	900
2006-01-30	901	903	901	901	5,000	901
2006-01-27	900	901	895	901	2,400	901
2006-01-26	901	904	890	891	3,000	891
2006-01-25	900	901	899	900	1,600	900
2006-01-24	900	901	899	901	3,600	901
2006-01-23	899	900	885	900	2,300	900
2006-01-20	900	904	899	900	1,600	900
2006-01-19	881	901	880	900	1,300	900
2006-01-18	906	906	871	880	5,300	880
2006-01-17	909	909	902	905	800	905
2006-01-16	910	918	900	905	2,800	905
2006-01-13	917	918	916	916	800	916
2006-01-12	920	920	915	918	3,900	918
2006-01-11	912	914	912	913	3,100	913
2006-01-10	910	914	910	913	4,400	913
2006-01-06	908	912	905	907	7,400	907
2006-01-05	900	910	900	910	5,300	910
2006-01-04	887	900	887	900	1,100	900

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7450 (株)サンデー の時系列データ [2006年度]

7450 (株)サンデーの時系列データ [2006年度]