7450 (株)サンデー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 812 | 842 | 812 | 814 | 1,100 | 814 |
| 2007-12-27 | 810 | 811 | 810 | 810 | 1,600 | 810 |
| 2007-12-26 | 806 | 810 | 806 | 810 | 1,200 | 810 |
| 2007-12-25 | 817 | 817 | 809 | 809 | 3,900 | 809 |
| 2007-12-20 | 816 | 816 | 816 | 816 | 300 | 816 |
| 2007-12-19 | 817 | 818 | 817 | 817 | 600 | 817 |
| 2007-12-18 | 819 | 820 | 817 | 818 | 1,200 | 818 |
| 2007-12-17 | 818 | 821 | 818 | 820 | 800 | 820 |
| 2007-12-14 | 818 | 819 | 818 | 819 | 600 | 819 |
| 2007-12-13 | 819 | 819 | 818 | 819 | 400 | 819 |
| 2007-12-11 | 818 | 819 | 818 | 819 | 800 | 819 |
| 2007-12-10 | 802 | 831 | 802 | 819 | 2,200 | 819 |
| 2007-12-07 | 801 | 802 | 801 | 802 | 200 | 802 |
| 2007-12-06 | 800 | 801 | 800 | 801 | 200 | 801 |
| 2007-12-04 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2007-12-03 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2007-11-30 | 798 | 801 | 798 | 800 | 1,200 | 800 |
| 2007-11-29 | 785 | 785 | 785 | 785 | 400 | 785 |
| 2007-11-28 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2007-11-27 | 775 | 780 | 775 | 780 | 700 | 780 |
| 2007-11-26 | 769 | 771 | 768 | 769 | 600 | 769 |
| 2007-11-22 | 769 | 769 | 768 | 769 | 400 | 769 |
| 2007-11-21 | 770 | 770 | 767 | 769 | 1,100 | 769 |
| 2007-11-20 | 769 | 770 | 769 | 770 | 400 | 770 |
| 2007-11-19 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2007-11-13 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2007-11-12 | 780 | 781 | 773 | 774 | 700 | 774 |
| 2007-11-08 | 789 | 790 | 781 | 781 | 1,100 | 781 |
| 2007-11-06 | 790 | 790 | 789 | 790 | 500 | 790 |
| 2007-11-05 | 790 | 790 | 790 | 790 | 300 | 790 |
| 2007-11-02 | 797 | 797 | 789 | 790 | 600 | 790 |
| 2007-11-01 | 800 | 801 | 799 | 800 | 800 | 800 |
| 2007-10-30 | 799 | 811 | 799 | 800 | 1,100 | 800 |
| 2007-10-29 | 794 | 795 | 794 | 795 | 200 | 795 |
| 2007-10-26 | 792 | 795 | 792 | 794 | 1,700 | 794 |
| 2007-10-24 | 793 | 793 | 793 | 793 | 400 | 793 |
| 2007-10-23 | 793 | 794 | 792 | 793 | 2,200 | 793 |
| 2007-10-22 | 790 | 794 | 790 | 793 | 800 | 793 |
| 2007-10-19 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2007-10-18 | 789 | 790 | 789 | 790 | 1,200 | 790 |
| 2007-10-17 | 794 | 794 | 789 | 790 | 700 | 790 |
| 2007-10-16 | 794 | 794 | 792 | 792 | 1,600 | 792 |
| 2007-10-15 | 798 | 798 | 793 | 794 | 1,300 | 794 |
| 2007-10-12 | 800 | 800 | 793 | 793 | 2,700 | 793 |
| 2007-10-11 | 797 | 803 | 796 | 803 | 1,000 | 803 |
| 2007-10-10 | 799 | 801 | 797 | 798 | 1,200 | 798 |
| 2007-10-09 | 795 | 798 | 794 | 798 | 1,800 | 798 |
| 2007-10-05 | 794 | 795 | 792 | 794 | 1,800 | 794 |
| 2007-10-04 | 796 | 798 | 794 | 798 | 1,200 | 798 |
| 2007-10-03 | 797 | 799 | 797 | 798 | 600 | 798 |
| 2007-10-02 | 800 | 801 | 798 | 798 | 3,000 | 798 |
| 2007-09-28 | 802 | 805 | 800 | 800 | 2,800 | 800 |
| 2007-09-27 | 800 | 800 | 800 | 800 | 1,600 | 800 |
| 2007-09-26 | 798 | 800 | 798 | 799 | 400 | 799 |
| 2007-09-25 | 802 | 802 | 797 | 798 | 600 | 798 |
| 2007-09-21 | 798 | 799 | 795 | 798 | 800 | 798 |
| 2007-09-20 | 799 | 799 | 799 | 799 | 300 | 799 |
| 2007-09-19 | 799 | 800 | 799 | 799 | 500 | 799 |
| 2007-09-18 | 800 | 801 | 799 | 799 | 400 | 799 |
| 2007-09-14 | 800 | 800 | 797 | 799 | 800 | 799 |
| 2007-09-13 | 790 | 800 | 789 | 790 | 400 | 790 |
| 2007-09-12 | 796 | 796 | 788 | 791 | 400 | 791 |
| 2007-09-11 | 795 | 795 | 789 | 790 | 400 | 790 |
| 2007-09-10 | 795 | 796 | 793 | 795 | 1,400 | 795 |
| 2007-09-07 | 795 | 795 | 794 | 795 | 800 | 795 |
| 2007-09-06 | 795 | 797 | 793 | 794 | 1,000 | 794 |
| 2007-09-05 | 798 | 800 | 794 | 795 | 1,800 | 795 |
| 2007-09-04 | 798 | 799 | 798 | 798 | 600 | 798 |
| 2007-09-03 | 800 | 802 | 799 | 801 | 1,400 | 801 |
| 2007-08-31 | 811 | 811 | 800 | 800 | 1,500 | 800 |
| 2007-08-30 | 810 | 811 | 810 | 811 | 800 | 811 |
| 2007-08-29 | 810 | 810 | 802 | 806 | 1,300 | 806 |
| 2007-08-28 | 832 | 832 | 810 | 811 | 1,200 | 811 |
| 2007-08-27 | 830 | 836 | 829 | 835 | 3,400 | 835 |
| 2007-08-24 | 830 | 836 | 829 | 830 | 2,400 | 830 |
| 2007-08-23 | 829 | 835 | 829 | 830 | 1,000 | 830 |
| 2007-08-22 | 831 | 834 | 825 | 830 | 2,000 | 830 |
| 2007-08-21 | 849 | 850 | 830 | 830 | 2,200 | 830 |
| 2007-08-20 | 810 | 857 | 797 | 851 | 9,800 | 851 |
| 2007-08-17 | 809 | 810 | 809 | 809 | 2,900 | 809 |
| 2007-08-16 | 829 | 830 | 786 | 810 | 8,600 | 810 |
| 2007-08-15 | 929 | 930 | 830 | 830 | 11,100 | 830 |
| 2007-08-14 | 934 | 936 | 932 | 933 | 8,700 | 933 |
| 2007-08-13 | 932 | 939 | 931 | 934 | 6,200 | 934 |
| 2007-08-10 | 932 | 933 | 929 | 932 | 9,000 | 932 |
| 2007-08-09 | 934 | 936 | 931 | 932 | 2,400 | 932 |
| 2007-08-08 | 930 | 934 | 930 | 932 | 4,500 | 932 |
| 2007-08-07 | 930 | 931 | 930 | 930 | 3,600 | 930 |
| 2007-08-06 | 919 | 931 | 919 | 930 | 2,000 | 930 |
| 2007-08-03 | 920 | 920 | 917 | 918 | 2,700 | 918 |
| 2007-08-02 | 920 | 921 | 918 | 920 | 5,500 | 920 |
| 2007-08-01 | 922 | 922 | 919 | 920 | 6,000 | 920 |
| 2007-07-31 | 922 | 923 | 919 | 921 | 2,700 | 921 |
| 2007-07-30 | 919 | 922 | 919 | 920 | 4,800 | 920 |
| 2007-07-27 | 920 | 921 | 919 | 919 | 5,000 | 919 |
| 2007-07-26 | 920 | 924 | 919 | 920 | 4,500 | 920 |
| 2007-07-25 | 919 | 921 | 915 | 919 | 4,400 | 919 |
| 2007-07-24 | 920 | 921 | 920 | 920 | 3,000 | 920 |
| 2007-07-23 | 920 | 921 | 920 | 920 | 3,200 | 920 |
| 2007-07-20 | 922 | 922 | 918 | 919 | 2,700 | 919 |
| 2007-07-19 | 921 | 923 | 920 | 921 | 1,100 | 921 |
| 2007-07-18 | 929 | 929 | 915 | 915 | 4,200 | 915 |
| 2007-07-17 | 929 | 930 | 929 | 929 | 3,000 | 929 |
| 2007-07-13 | 935 | 935 | 929 | 929 | 1,700 | 929 |
| 2007-07-12 | 940 | 940 | 933 | 935 | 1,900 | 935 |
| 2007-07-11 | 936 | 941 | 936 | 940 | 2,600 | 940 |
| 2007-07-10 | 940 | 941 | 938 | 940 | 1,000 | 940 |
| 2007-07-09 | 945 | 945 | 929 | 940 | 800 | 940 |
| 2007-07-06 | 944 | 946 | 944 | 945 | 2,100 | 945 |
| 2007-07-05 | 921 | 943 | 921 | 942 | 2,500 | 942 |
| 2007-07-04 | 910 | 919 | 900 | 918 | 6,300 | 918 |
| 2007-07-03 | 948 | 949 | 920 | 930 | 7,600 | 930 |
| 2007-07-02 | 950 | 953 | 948 | 949 | 3,000 | 949 |
| 2007-06-29 | 952 | 955 | 949 | 950 | 5,600 | 950 |
| 2007-06-28 | 951 | 953 | 951 | 952 | 1,200 | 952 |
| 2007-06-27 | 954 | 958 | 952 | 952 | 4,700 | 952 |
| 2007-06-26 | 954 | 954 | 953 | 954 | 2,500 | 954 |
| 2007-06-25 | 950 | 955 | 950 | 954 | 2,300 | 954 |
| 2007-06-22 | 952 | 953 | 950 | 950 | 5,200 | 950 |
| 2007-06-21 | 950 | 951 | 949 | 950 | 2,400 | 950 |
| 2007-06-20 | 945 | 950 | 944 | 949 | 3,100 | 949 |
| 2007-06-19 | 940 | 940 | 935 | 940 | 1,000 | 940 |
| 2007-06-18 | 930 | 938 | 930 | 935 | 2,100 | 935 |
| 2007-06-15 | 929 | 936 | 929 | 929 | 1,900 | 929 |
| 2007-06-14 | 915 | 930 | 915 | 930 | 1,800 | 930 |
| 2007-06-13 | 917 | 917 | 915 | 915 | 800 | 915 |
| 2007-06-12 | 916 | 926 | 915 | 915 | 900 | 915 |
| 2007-06-11 | 910 | 914 | 909 | 914 | 1,300 | 914 |
| 2007-06-08 | 910 | 910 | 910 | 910 | 600 | 910 |
| 2007-06-07 | 910 | 910 | 910 | 910 | 400 | 910 |
| 2007-06-06 | 905 | 905 | 902 | 905 | 2,200 | 905 |
| 2007-06-05 | 901 | 906 | 901 | 905 | 400 | 905 |
| 2007-06-04 | 906 | 907 | 901 | 901 | 2,800 | 901 |
| 2007-06-01 | 900 | 911 | 900 | 910 | 1,000 | 910 |
| 2007-05-31 | 900 | 900 | 900 | 900 | 200 | 900 |
| 2007-05-30 | 903 | 904 | 900 | 900 | 1,800 | 900 |
| 2007-05-29 | 900 | 904 | 900 | 900 | 1,400 | 900 |
| 2007-05-28 | 900 | 901 | 900 | 900 | 800 | 900 |
| 2007-05-25 | 877 | 907 | 877 | 907 | 2,200 | 907 |
| 2007-05-24 | 878 | 881 | 878 | 880 | 800 | 880 |
| 2007-05-23 | 879 | 881 | 878 | 878 | 3,900 | 878 |
| 2007-05-22 | 885 | 885 | 880 | 881 | 3,400 | 881 |
| 2007-05-21 | 885 | 885 | 885 | 885 | 3,000 | 885 |
| 2007-05-18 | 886 | 888 | 885 | 885 | 2,100 | 885 |
| 2007-05-17 | 887 | 888 | 885 | 887 | 1,000 | 887 |
| 2007-05-16 | 887 | 888 | 885 | 887 | 1,000 | 887 |
| 2007-05-15 | 887 | 888 | 887 | 887 | 800 | 887 |
| 2007-05-14 | 890 | 890 | 888 | 888 | 2,800 | 888 |
| 2007-05-11 | 890 | 891 | 890 | 890 | 4,200 | 890 |
| 2007-05-10 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-05-09 | 900 | 901 | 897 | 901 | 3,100 | 901 |
| 2007-05-08 | 906 | 906 | 900 | 900 | 3,700 | 900 |
| 2007-05-07 | 903 | 905 | 903 | 904 | 400 | 904 |
| 2007-05-02 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2007-05-01 | 900 | 901 | 899 | 900 | 700 | 900 |
| 2007-04-27 | 900 | 916 | 899 | 899 | 2,000 | 899 |
| 2007-04-26 | 890 | 895 | 889 | 890 | 700 | 890 |
| 2007-04-25 | 894 | 895 | 890 | 890 | 2,200 | 890 |
| 2007-04-24 | 890 | 890 | 889 | 890 | 600 | 890 |
| 2007-04-23 | 890 | 891 | 890 | 890 | 400 | 890 |
| 2007-04-20 | 892 | 892 | 891 | 891 | 200 | 891 |
| 2007-04-19 | 890 | 890 | 890 | 890 | 600 | 890 |
| 2007-04-18 | 885 | 891 | 885 | 890 | 400 | 890 |
| 2007-04-17 | 889 | 890 | 885 | 886 | 600 | 886 |
| 2007-04-16 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2007-04-13 | 892 | 892 | 880 | 881 | 800 | 881 |
| 2007-04-12 | 896 | 896 | 891 | 892 | 600 | 892 |
| 2007-04-11 | 890 | 891 | 890 | 891 | 300 | 891 |
| 2007-04-09 | 899 | 900 | 899 | 899 | 1,100 | 899 |
| 2007-04-06 | 895 | 895 | 895 | 895 | 200 | 895 |
| 2007-04-05 | 897 | 897 | 894 | 895 | 800 | 895 |
| 2007-04-04 | 894 | 895 | 894 | 895 | 1,000 | 895 |
| 2007-04-03 | 891 | 891 | 890 | 890 | 1,200 | 890 |
| 2007-04-02 | 890 | 891 | 880 | 880 | 1,400 | 880 |
| 2007-03-30 | 890 | 892 | 888 | 890 | 2,600 | 890 |
| 2007-03-29 | 867 | 868 | 867 | 867 | 400 | 867 |
| 2007-03-28 | 866 | 868 | 865 | 867 | 2,400 | 867 |
| 2007-03-27 | 865 | 867 | 865 | 866 | 1,200 | 866 |
| 2007-03-26 | 861 | 865 | 860 | 862 | 700 | 862 |
| 2007-03-23 | 875 | 875 | 865 | 866 | 4,000 | 866 |
| 2007-03-22 | 875 | 876 | 875 | 875 | 1,100 | 875 |
| 2007-03-20 | 880 | 880 | 875 | 875 | 400 | 875 |
| 2007-03-19 | 885 | 885 | 881 | 885 | 400 | 885 |
| 2007-03-16 | 879 | 891 | 879 | 885 | 1,500 | 885 |
| 2007-03-15 | 896 | 896 | 880 | 880 | 400 | 880 |
| 2007-03-14 | 894 | 895 | 880 | 880 | 2,000 | 880 |
| 2007-03-13 | 900 | 900 | 900 | 900 | 800 | 900 |
| 2007-03-12 | 900 | 901 | 894 | 900 | 1,100 | 900 |
| 2007-03-09 | 885 | 891 | 885 | 891 | 1,300 | 891 |
| 2007-03-08 | 880 | 880 | 880 | 880 | 800 | 880 |
| 2007-03-06 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2007-03-05 | 870 | 881 | 870 | 880 | 1,800 | 880 |
| 2007-03-02 | 863 | 875 | 860 | 875 | 1,700 | 875 |
| 2007-03-01 | 873 | 873 | 864 | 864 | 400 | 864 |
| 2007-02-28 | 864 | 865 | 860 | 864 | 3,200 | 864 |
| 2007-02-27 | 867 | 871 | 864 | 870 | 1,500 | 870 |
| 2007-02-26 | 870 | 870 | 865 | 869 | 900 | 869 |
| 2007-02-23 | 870 | 870 | 865 | 870 | 2,400 | 870 |
| 2007-02-22 | 865 | 867 | 865 | 865 | 1,200 | 865 |
| 2007-02-21 | 871 | 875 | 865 | 865 | 400 | 865 |
| 2007-02-20 | 881 | 882 | 870 | 880 | 1,900 | 880 |
| 2007-02-19 | 876 | 880 | 875 | 880 | 500 | 880 |
| 2007-02-16 | 864 | 871 | 864 | 870 | 1,500 | 870 |
| 2007-02-15 | 869 | 870 | 863 | 863 | 600 | 863 |
| 2007-02-14 | 872 | 874 | 871 | 872 | 1,900 | 872 |
| 2007-02-13 | 871 | 873 | 870 | 872 | 1,300 | 872 |
| 2007-02-09 | 870 | 871 | 870 | 871 | 400 | 871 |
| 2007-02-08 | 873 | 874 | 873 | 873 | 800 | 873 |
| 2007-02-07 | 875 | 875 | 872 | 873 | 400 | 873 |
| 2007-02-06 | 876 | 876 | 875 | 875 | 200 | 875 |
| 2007-02-05 | 875 | 876 | 874 | 874 | 600 | 874 |
| 2007-02-02 | 883 | 885 | 882 | 882 | 700 | 882 |
| 2007-02-01 | 889 | 891 | 883 | 883 | 2,100 | 883 |
| 2007-01-31 | 889 | 890 | 889 | 889 | 2,600 | 889 |
| 2007-01-30 | 885 | 890 | 885 | 889 | 1,700 | 889 |
| 2007-01-29 | 880 | 883 | 880 | 883 | 500 | 883 |
| 2007-01-26 | 868 | 880 | 868 | 880 | 1,000 | 880 |
| 2007-01-25 | 867 | 867 | 867 | 867 | 400 | 867 |
| 2007-01-24 | 866 | 867 | 866 | 867 | 400 | 867 |
| 2007-01-23 | 866 | 866 | 865 | 865 | 600 | 865 |
| 2007-01-22 | 864 | 870 | 855 | 863 | 1,400 | 863 |
| 2007-01-19 | 864 | 864 | 864 | 864 | 800 | 864 |
| 2007-01-18 | 851 | 865 | 850 | 864 | 1,200 | 864 |
| 2007-01-17 | 849 | 850 | 845 | 846 | 1,300 | 846 |
| 2007-01-16 | 859 | 860 | 854 | 854 | 1,800 | 854 |
| 2007-01-15 | 860 | 861 | 860 | 860 | 800 | 860 |
| 2007-01-12 | 869 | 871 | 869 | 870 | 400 | 870 |
| 2007-01-11 | 870 | 870 | 869 | 869 | 1,200 | 869 |
| 2007-01-10 | 871 | 871 | 870 | 870 | 600 | 870 |
| 2007-01-09 | 860 | 875 | 860 | 874 | 600 | 874 |
| 2007-01-05 | 879 | 880 | 873 | 875 | 1,100 | 875 |
| 2007-01-04 | 880 | 881 | 880 | 880 | 1,100 | 880 |
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
