7450 (株)サンデー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 631 | 662 | 631 | 662 | 800 | 662 |
| 2008-12-29 | 610 | 669 | 610 | 631 | 1,200 | 631 |
| 2008-12-26 | 586 | 586 | 585 | 585 | 1,000 | 585 |
| 2008-12-25 | 574 | 585 | 574 | 585 | 500 | 585 |
| 2008-12-24 | 574 | 574 | 574 | 574 | 100 | 574 |
| 2008-12-22 | 554 | 554 | 554 | 554 | 200 | 554 |
| 2008-12-19 | 586 | 597 | 586 | 597 | 200 | 597 |
| 2008-12-18 | 600 | 600 | 600 | 600 | 600 | 600 |
| 2008-12-17 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2008-12-16 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-12-15 | 555 | 556 | 551 | 555 | 800 | 555 |
| 2008-12-12 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2008-12-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-12-10 | 563 | 563 | 563 | 563 | 300 | 563 |
| 2008-12-09 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2008-12-04 | 550 | 550 | 549 | 549 | 200 | 549 |
| 2008-12-03 | 540 | 550 | 540 | 550 | 200 | 550 |
| 2008-12-02 | 588 | 588 | 580 | 580 | 1,600 | 580 |
| 2008-12-01 | 580 | 581 | 580 | 581 | 300 | 581 |
| 2008-11-28 | 550 | 580 | 550 | 580 | 1,500 | 580 |
| 2008-11-27 | 503 | 550 | 503 | 550 | 700 | 550 |
| 2008-11-25 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-11-21 | 495 | 500 | 495 | 500 | 300 | 500 |
| 2008-11-20 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-11-18 | 530 | 530 | 530 | 530 | 700 | 530 |
| 2008-11-14 | 459 | 459 | 459 | 459 | 100 | 459 |
| 2008-11-13 | 458 | 458 | 458 | 458 | 200 | 458 |
| 2008-11-12 | 500 | 500 | 465 | 465 | 300 | 465 |
| 2008-11-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-11-10 | 519 | 520 | 519 | 520 | 400 | 520 |
| 2008-11-06 | 554 | 554 | 554 | 554 | 100 | 554 |
| 2008-11-05 | 557 | 557 | 553 | 553 | 200 | 553 |
| 2008-11-04 | 590 | 590 | 557 | 557 | 200 | 557 |
| 2008-10-31 | 597 | 597 | 571 | 596 | 800 | 596 |
| 2008-10-30 | 520 | 570 | 520 | 570 | 300 | 570 |
| 2008-10-28 | 550 | 550 | 520 | 520 | 400 | 520 |
| 2008-10-27 | 512 | 550 | 512 | 550 | 800 | 550 |
| 2008-10-24 | 520 | 520 | 512 | 512 | 1,300 | 512 |
| 2008-10-23 | 511 | 511 | 511 | 511 | 400 | 511 |
| 2008-10-22 | 510 | 510 | 510 | 510 | 800 | 510 |
| 2008-10-21 | 500 | 500 | 500 | 500 | 200 | 500 |
| 2008-10-20 | 530 | 530 | 500 | 520 | 1,100 | 520 |
| 2008-10-17 | 470 | 470 | 455 | 455 | 300 | 455 |
| 2008-10-16 | 431 | 450 | 430 | 450 | 600 | 450 |
| 2008-10-15 | 510 | 510 | 510 | 510 | 400 | 510 |
| 2008-10-14 | 420 | 430 | 420 | 430 | 400 | 430 |
| 2008-10-10 | 350 | 350 | 341 | 350 | 1,100 | 350 |
| 2008-10-09 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2008-10-08 | 500 | 500 | 485 | 485 | 1,200 | 485 |
| 2008-10-07 | 500 | 500 | 495 | 500 | 1,600 | 500 |
| 2008-10-06 | 531 | 540 | 530 | 540 | 400 | 540 |
| 2008-10-03 | 558 | 558 | 550 | 551 | 700 | 551 |
| 2008-10-02 | 590 | 590 | 590 | 590 | 300 | 590 |
| 2008-10-01 | 542 | 550 | 541 | 550 | 300 | 550 |
| 2008-09-30 | 555 | 594 | 555 | 594 | 1,000 | 594 |
| 2008-09-29 | 552 | 555 | 552 | 555 | 300 | 555 |
| 2008-09-26 | 583 | 585 | 582 | 582 | 1,300 | 582 |
| 2008-09-25 | 582 | 582 | 582 | 582 | 1,600 | 582 |
| 2008-09-24 | 561 | 582 | 560 | 582 | 700 | 582 |
| 2008-09-22 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2008-09-19 | 587 | 587 | 587 | 587 | 900 | 587 |
| 2008-09-18 | 518 | 519 | 515 | 519 | 400 | 519 |
| 2008-09-17 | 517 | 518 | 511 | 518 | 700 | 518 |
| 2008-09-16 | 515 | 515 | 515 | 515 | 100 | 515 |
| 2008-09-12 | 530 | 540 | 510 | 540 | 800 | 540 |
| 2008-09-11 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2008-09-10 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2008-09-09 | 513 | 513 | 510 | 510 | 400 | 510 |
| 2008-09-08 | 540 | 540 | 513 | 513 | 1,100 | 513 |
| 2008-09-05 | 555 | 555 | 530 | 530 | 1,700 | 530 |
| 2008-09-04 | 590 | 595 | 562 | 562 | 1,300 | 562 |
| 2008-09-03 | 603 | 605 | 590 | 590 | 1,000 | 590 |
| 2008-09-02 | 613 | 613 | 603 | 603 | 600 | 603 |
| 2008-09-01 | 669 | 669 | 602 | 613 | 2,000 | 613 |
| 2008-08-29 | 640 | 659 | 640 | 659 | 1,200 | 659 |
| 2008-08-28 | 662 | 662 | 620 | 640 | 800 | 640 |
| 2008-08-27 | 669 | 669 | 667 | 667 | 1,000 | 667 |
| 2008-08-26 | 672 | 672 | 670 | 670 | 1,800 | 670 |
| 2008-08-25 | 670 | 675 | 670 | 672 | 1,200 | 672 |
| 2008-08-22 | 668 | 670 | 667 | 670 | 800 | 670 |
| 2008-08-21 | 668 | 685 | 667 | 667 | 600 | 667 |
| 2008-08-20 | 670 | 685 | 670 | 685 | 500 | 685 |
| 2008-08-19 | 672 | 672 | 670 | 670 | 1,200 | 670 |
| 2008-08-18 | 672 | 691 | 671 | 672 | 2,100 | 672 |
| 2008-08-15 | 686 | 695 | 671 | 671 | 4,000 | 671 |
| 2008-08-14 | 755 | 762 | 753 | 762 | 3,900 | 762 |
| 2008-08-13 | 755 | 759 | 755 | 758 | 2,600 | 758 |
| 2008-08-12 | 760 | 760 | 758 | 758 | 1,400 | 758 |
| 2008-08-11 | 755 | 762 | 755 | 760 | 1,600 | 760 |
| 2008-08-08 | 756 | 756 | 754 | 754 | 1,500 | 754 |
| 2008-08-07 | 758 | 758 | 755 | 758 | 2,400 | 758 |
| 2008-08-06 | 758 | 758 | 757 | 758 | 1,000 | 758 |
| 2008-08-05 | 756 | 756 | 755 | 756 | 800 | 756 |
| 2008-08-04 | 758 | 758 | 756 | 756 | 1,500 | 756 |
| 2008-08-01 | 758 | 763 | 758 | 758 | 2,600 | 758 |
| 2008-07-31 | 756 | 758 | 754 | 758 | 1,500 | 758 |
| 2008-07-30 | 755 | 760 | 754 | 758 | 2,000 | 758 |
| 2008-07-29 | 750 | 754 | 750 | 754 | 1,300 | 754 |
| 2008-07-28 | 750 | 759 | 750 | 755 | 500 | 755 |
| 2008-07-25 | 745 | 745 | 745 | 745 | 1,300 | 745 |
| 2008-07-24 | 745 | 749 | 745 | 749 | 900 | 749 |
| 2008-07-23 | 746 | 750 | 744 | 749 | 3,100 | 749 |
| 2008-07-22 | 744 | 749 | 744 | 746 | 1,400 | 746 |
| 2008-07-18 | 755 | 755 | 749 | 749 | 1,100 | 749 |
| 2008-07-16 | 759 | 759 | 749 | 750 | 1,100 | 750 |
| 2008-07-15 | 761 | 761 | 748 | 759 | 1,000 | 759 |
| 2008-07-14 | 760 | 762 | 750 | 762 | 1,800 | 762 |
| 2008-07-11 | 763 | 763 | 762 | 762 | 400 | 762 |
| 2008-07-10 | 764 | 764 | 764 | 764 | 200 | 764 |
| 2008-07-09 | 764 | 764 | 760 | 760 | 1,000 | 760 |
| 2008-07-08 | 766 | 766 | 754 | 764 | 1,900 | 764 |
| 2008-07-07 | 766 | 767 | 760 | 767 | 1,200 | 767 |
| 2008-07-04 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2008-07-03 | 767 | 767 | 767 | 767 | 100 | 767 |
| 2008-07-02 | 769 | 769 | 758 | 768 | 1,300 | 768 |
| 2008-07-01 | 776 | 776 | 760 | 760 | 1,600 | 760 |
| 2008-06-30 | 765 | 776 | 765 | 776 | 700 | 776 |
| 2008-06-27 | 765 | 776 | 761 | 776 | 900 | 776 |
| 2008-06-26 | 759 | 760 | 759 | 760 | 200 | 760 |
| 2008-06-25 | 758 | 760 | 751 | 759 | 1,500 | 759 |
| 2008-06-24 | 760 | 760 | 760 | 760 | 2,200 | 760 |
| 2008-06-23 | 760 | 765 | 760 | 760 | 800 | 760 |
| 2008-06-20 | 762 | 762 | 760 | 760 | 1,600 | 760 |
| 2008-06-19 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-06-18 | 770 | 770 | 765 | 765 | 900 | 765 |
| 2008-06-17 | 780 | 788 | 770 | 770 | 700 | 770 |
| 2008-06-16 | 775 | 779 | 770 | 779 | 1,000 | 779 |
| 2008-06-13 | 774 | 774 | 774 | 774 | 200 | 774 |
| 2008-06-12 | 765 | 775 | 765 | 775 | 400 | 775 |
| 2008-06-11 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2008-06-10 | 768 | 769 | 768 | 769 | 200 | 769 |
| 2008-06-09 | 759 | 769 | 757 | 769 | 500 | 769 |
| 2008-06-06 | 769 | 770 | 769 | 770 | 200 | 770 |
| 2008-06-05 | 765 | 765 | 765 | 765 | 200 | 765 |
| 2008-06-04 | 757 | 765 | 757 | 765 | 500 | 765 |
| 2008-06-03 | 777 | 777 | 737 | 767 | 2,600 | 767 |
| 2008-06-02 | 779 | 779 | 761 | 778 | 300 | 778 |
| 2008-05-30 | 768 | 779 | 751 | 779 | 1,300 | 779 |
| 2008-05-29 | 760 | 765 | 760 | 765 | 300 | 765 |
| 2008-05-28 | 752 | 765 | 712 | 765 | 7,200 | 765 |
| 2008-05-27 | 751 | 768 | 750 | 768 | 1,700 | 768 |
| 2008-05-26 | 760 | 760 | 750 | 750 | 1,100 | 750 |
| 2008-05-23 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2008-05-22 | 750 | 750 | 748 | 748 | 6,500 | 748 |
| 2008-05-21 | 749 | 749 | 748 | 748 | 1,000 | 748 |
| 2008-05-20 | 748 | 750 | 748 | 748 | 400 | 748 |
| 2008-05-19 | 750 | 750 | 749 | 749 | 400 | 749 |
| 2008-05-16 | 750 | 750 | 750 | 750 | 900 | 750 |
| 2008-05-13 | 750 | 750 | 750 | 750 | 700 | 750 |
| 2008-05-12 | 753 | 754 | 710 | 747 | 1,800 | 747 |
| 2008-05-09 | 753 | 753 | 753 | 753 | 300 | 753 |
| 2008-05-08 | 768 | 768 | 759 | 759 | 700 | 759 |
| 2008-05-07 | 768 | 768 | 760 | 760 | 1,200 | 760 |
| 2008-05-02 | 768 | 768 | 765 | 768 | 300 | 768 |
| 2008-05-01 | 782 | 782 | 768 | 768 | 200 | 768 |
| 2008-04-30 | 762 | 784 | 762 | 782 | 900 | 782 |
| 2008-04-28 | 763 | 763 | 760 | 761 | 1,300 | 761 |
| 2008-04-25 | 763 | 770 | 763 | 764 | 700 | 764 |
| 2008-04-24 | 766 | 766 | 762 | 762 | 300 | 762 |
| 2008-04-23 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2008-04-22 | 770 | 770 | 770 | 770 | 900 | 770 |
| 2008-04-21 | 771 | 771 | 770 | 770 | 300 | 770 |
| 2008-04-18 | 779 | 780 | 770 | 779 | 900 | 779 |
| 2008-04-17 | 766 | 766 | 766 | 766 | 200 | 766 |
| 2008-04-16 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2008-04-15 | 784 | 784 | 784 | 784 | 100 | 784 |
| 2008-04-14 | 755 | 780 | 755 | 780 | 300 | 780 |
| 2008-04-10 | 760 | 760 | 751 | 760 | 400 | 760 |
| 2008-04-09 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-04-08 | 765 | 775 | 765 | 775 | 200 | 775 |
| 2008-04-07 | 760 | 775 | 760 | 765 | 500 | 765 |
| 2008-04-04 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-04-03 | 760 | 770 | 760 | 770 | 200 | 770 |
| 2008-04-02 | 760 | 771 | 760 | 767 | 600 | 767 |
| 2008-04-01 | 789 | 790 | 789 | 790 | 600 | 790 |
| 2008-03-28 | 750 | 779 | 750 | 779 | 700 | 779 |
| 2008-03-27 | 739 | 750 | 739 | 750 | 500 | 750 |
| 2008-03-26 | 721 | 721 | 721 | 721 | 100 | 721 |
| 2008-03-25 | 710 | 711 | 706 | 711 | 600 | 711 |
| 2008-03-24 | 750 | 750 | 750 | 750 | 1,700 | 750 |
| 2008-03-21 | 752 | 752 | 746 | 750 | 800 | 750 |
| 2008-03-19 | 746 | 746 | 745 | 746 | 1,200 | 746 |
| 2008-03-17 | 749 | 750 | 744 | 746 | 800 | 746 |
| 2008-03-14 | 779 | 780 | 750 | 750 | 800 | 750 |
| 2008-03-10 | 800 | 820 | 745 | 745 | 900 | 745 |
| 2008-03-07 | 799 | 800 | 799 | 800 | 300 | 800 |
| 2008-03-06 | 811 | 811 | 799 | 800 | 400 | 800 |
| 2008-03-05 | 799 | 799 | 795 | 795 | 200 | 795 |
| 2008-03-04 | 810 | 813 | 800 | 813 | 2,700 | 813 |
| 2008-03-03 | 809 | 810 | 809 | 810 | 1,000 | 810 |
| 2008-02-29 | 800 | 811 | 800 | 810 | 1,800 | 810 |
| 2008-02-28 | 800 | 805 | 799 | 800 | 400 | 800 |
| 2008-02-27 | 764 | 800 | 764 | 800 | 1,200 | 800 |
| 2008-02-26 | 760 | 761 | 760 | 761 | 600 | 761 |
| 2008-02-25 | 761 | 761 | 760 | 760 | 200 | 760 |
| 2008-02-19 | 735 | 736 | 735 | 736 | 200 | 736 |
| 2008-02-14 | 740 | 741 | 733 | 736 | 2,400 | 736 |
| 2008-02-13 | 779 | 780 | 739 | 740 | 2,000 | 740 |
| 2008-02-12 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2008-02-08 | 754 | 755 | 750 | 751 | 600 | 751 |
| 2008-02-06 | 809 | 810 | 745 | 750 | 2,100 | 750 |
| 2008-02-05 | 825 | 825 | 825 | 825 | 400 | 825 |
| 2008-02-04 | 830 | 830 | 825 | 825 | 600 | 825 |
| 2008-02-01 | 800 | 831 | 800 | 801 | 1,200 | 801 |
| 2008-01-31 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2008-01-30 | 830 | 841 | 800 | 800 | 1,700 | 800 |
| 2008-01-29 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-01-28 | 799 | 800 | 799 | 800 | 200 | 800 |
| 2008-01-25 | 805 | 808 | 799 | 800 | 1,600 | 800 |
| 2008-01-24 | 729 | 730 | 729 | 730 | 400 | 730 |
| 2008-01-22 | 730 | 731 | 729 | 730 | 800 | 730 |
| 2008-01-21 | 722 | 730 | 722 | 730 | 900 | 730 |
| 2008-01-18 | 719 | 722 | 719 | 722 | 600 | 722 |
| 2008-01-17 | 719 | 721 | 717 | 721 | 900 | 721 |
| 2008-01-16 | 790 | 791 | 734 | 735 | 1,400 | 735 |
| 2008-01-15 | 804 | 804 | 794 | 795 | 1,300 | 795 |
| 2008-01-11 | 805 | 805 | 805 | 805 | 200 | 805 |
| 2008-01-09 | 811 | 811 | 804 | 805 | 400 | 805 |
| 2008-01-08 | 814 | 814 | 810 | 810 | 600 | 810 |
| 2008-01-07 | 813 | 814 | 813 | 814 | 400 | 814 |
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
