7450 (株)サンデー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 562 | 562 | 557 | 557 | 200 | 557 |
| 2009-12-29 | 551 | 557 | 551 | 557 | 600 | 557 |
| 2009-12-28 | 551 | 553 | 551 | 551 | 400 | 551 |
| 2009-12-25 | 550 | 551 | 550 | 550 | 1,100 | 550 |
| 2009-12-24 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-12-22 | 540 | 550 | 540 | 550 | 300 | 550 |
| 2009-12-21 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2009-12-18 | 555 | 555 | 555 | 555 | 600 | 555 |
| 2009-12-17 | 537 | 548 | 535 | 536 | 500 | 536 |
| 2009-12-16 | 536 | 537 | 536 | 537 | 200 | 537 |
| 2009-12-15 | 536 | 536 | 536 | 536 | 300 | 536 |
| 2009-12-14 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-12-11 | 555 | 555 | 530 | 540 | 1,000 | 540 |
| 2009-12-10 | 566 | 566 | 530 | 559 | 1,800 | 559 |
| 2009-12-09 | 525 | 566 | 525 | 566 | 1,100 | 566 |
| 2009-12-08 | 500 | 528 | 497 | 525 | 11,400 | 525 |
| 2009-12-07 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2009-12-04 | 577 | 580 | 577 | 580 | 1,100 | 580 |
| 2009-12-03 | 560 | 577 | 560 | 577 | 500 | 577 |
| 2009-12-02 | 566 | 566 | 560 | 560 | 300 | 560 |
| 2009-12-01 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-11-30 | 560 | 560 | 560 | 560 | 500 | 560 |
| 2009-11-27 | 560 | 561 | 560 | 560 | 300 | 560 |
| 2009-11-26 | 560 | 569 | 560 | 560 | 400 | 560 |
| 2009-11-25 | 547 | 560 | 547 | 560 | 200 | 560 |
| 2009-11-24 | 546 | 546 | 546 | 546 | 100 | 546 |
| 2009-11-20 | 545 | 545 | 545 | 545 | 200 | 545 |
| 2009-11-19 | 545 | 545 | 545 | 545 | 100 | 545 |
| 2009-11-18 | 572 | 572 | 551 | 551 | 700 | 551 |
| 2009-11-17 | 552 | 552 | 552 | 552 | 300 | 552 |
| 2009-11-16 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2009-11-13 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2009-11-12 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2009-11-11 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2009-11-10 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2009-11-09 | 545 | 568 | 545 | 568 | 1,500 | 568 |
| 2009-11-06 | 593 | 593 | 593 | 593 | 600 | 593 |
| 2009-11-05 | 573 | 595 | 555 | 575 | 800 | 575 |
| 2009-11-04 | 553 | 573 | 553 | 573 | 200 | 573 |
| 2009-11-02 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2009-10-30 | 590 | 590 | 550 | 555 | 400 | 555 |
| 2009-10-29 | 547 | 547 | 547 | 547 | 600 | 547 |
| 2009-10-28 | 570 | 570 | 560 | 560 | 1,100 | 560 |
| 2009-10-27 | 571 | 571 | 571 | 571 | 800 | 571 |
| 2009-10-26 | 570 | 571 | 570 | 571 | 600 | 571 |
| 2009-10-23 | 569 | 570 | 569 | 570 | 200 | 570 |
| 2009-10-21 | 565 | 607 | 565 | 568 | 700 | 568 |
| 2009-10-20 | 568 | 568 | 550 | 550 | 500 | 550 |
| 2009-10-19 | 597 | 598 | 597 | 598 | 700 | 598 |
| 2009-10-16 | 583 | 597 | 583 | 597 | 200 | 597 |
| 2009-10-15 | 601 | 601 | 600 | 600 | 400 | 600 |
| 2009-10-14 | 612 | 612 | 610 | 610 | 200 | 610 |
| 2009-10-13 | 610 | 612 | 609 | 612 | 1,100 | 612 |
| 2009-10-09 | 610 | 610 | 600 | 600 | 500 | 600 |
| 2009-10-08 | 581 | 610 | 581 | 610 | 1,300 | 610 |
| 2009-10-07 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2009-10-06 | 580 | 581 | 580 | 581 | 300 | 581 |
| 2009-10-05 | 567 | 580 | 567 | 580 | 1,200 | 580 |
| 2009-10-02 | 567 | 567 | 566 | 567 | 1,100 | 567 |
| 2009-10-01 | 552 | 568 | 552 | 566 | 600 | 566 |
| 2009-09-30 | 552 | 552 | 552 | 552 | 200 | 552 |
| 2009-09-29 | 551 | 570 | 551 | 552 | 600 | 552 |
| 2009-09-28 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2009-09-25 | 550 | 557 | 550 | 551 | 800 | 551 |
| 2009-09-24 | 550 | 555 | 545 | 550 | 800 | 550 |
| 2009-09-18 | 547 | 549 | 534 | 549 | 1,900 | 549 |
| 2009-09-17 | 537 | 540 | 537 | 537 | 600 | 537 |
| 2009-09-16 | 538 | 539 | 536 | 539 | 700 | 539 |
| 2009-09-15 | 536 | 539 | 536 | 539 | 300 | 539 |
| 2009-09-14 | 536 | 538 | 533 | 534 | 3,800 | 534 |
| 2009-09-11 | 565 | 566 | 560 | 560 | 1,700 | 560 |
| 2009-09-10 | 570 | 570 | 565 | 565 | 1,100 | 565 |
| 2009-09-09 | 578 | 578 | 566 | 566 | 1,300 | 566 |
| 2009-09-08 | 570 | 580 | 570 | 580 | 1,200 | 580 |
| 2009-09-07 | 582 | 582 | 570 | 570 | 900 | 570 |
| 2009-09-04 | 583 | 590 | 582 | 582 | 900 | 582 |
| 2009-09-03 | 574 | 583 | 574 | 583 | 300 | 583 |
| 2009-09-02 | 578 | 590 | 575 | 575 | 1,700 | 575 |
| 2009-09-01 | 583 | 583 | 574 | 580 | 1,800 | 580 |
| 2009-08-31 | 597 | 597 | 585 | 585 | 700 | 585 |
| 2009-08-28 | 602 | 602 | 590 | 590 | 2,400 | 590 |
| 2009-08-27 | 598 | 600 | 597 | 597 | 1,200 | 597 |
| 2009-08-26 | 598 | 600 | 595 | 598 | 3,100 | 598 |
| 2009-08-25 | 610 | 610 | 603 | 603 | 5,300 | 603 |
| 2009-08-24 | 610 | 614 | 606 | 609 | 2,900 | 609 |
| 2009-08-21 | 610 | 610 | 590 | 600 | 5,100 | 600 |
| 2009-08-20 | 601 | 618 | 601 | 614 | 5,100 | 614 |
| 2009-08-19 | 657 | 661 | 638 | 638 | 5,700 | 638 |
| 2009-08-18 | 690 | 694 | 640 | 694 | 8,000 | 694 |
| 2009-08-17 | 694 | 710 | 694 | 694 | 16,500 | 694 |
| 2009-08-14 | 797 | 798 | 790 | 794 | 7,200 | 794 |
| 2009-08-13 | 791 | 793 | 790 | 793 | 2,700 | 793 |
| 2009-08-12 | 780 | 790 | 775 | 790 | 2,700 | 790 |
| 2009-08-11 | 780 | 780 | 762 | 773 | 2,800 | 773 |
| 2009-08-10 | 750 | 785 | 746 | 777 | 3,000 | 777 |
| 2009-08-07 | 742 | 750 | 735 | 749 | 1,500 | 749 |
| 2009-08-06 | 751 | 751 | 721 | 735 | 3,700 | 735 |
| 2009-08-05 | 750 | 750 | 711 | 750 | 4,400 | 750 |
| 2009-08-04 | 800 | 800 | 760 | 760 | 4,900 | 760 |
| 2009-08-03 | 799 | 800 | 781 | 797 | 3,500 | 797 |
| 2009-07-31 | 759 | 770 | 758 | 759 | 4,400 | 759 |
| 2009-07-30 | 734 | 750 | 734 | 750 | 2,500 | 750 |
| 2009-07-29 | 720 | 730 | 720 | 730 | 2,100 | 730 |
| 2009-07-28 | 700 | 710 | 700 | 710 | 2,200 | 710 |
| 2009-07-27 | 697 | 698 | 690 | 698 | 4,500 | 698 |
| 2009-07-24 | 683 | 690 | 683 | 690 | 1,100 | 690 |
| 2009-07-23 | 658 | 680 | 658 | 680 | 500 | 680 |
| 2009-07-22 | 650 | 680 | 650 | 655 | 1,900 | 655 |
| 2009-07-21 | 650 | 650 | 640 | 650 | 2,500 | 650 |
| 2009-07-17 | 627 | 629 | 627 | 629 | 1,200 | 629 |
| 2009-07-16 | 605 | 624 | 605 | 618 | 300 | 618 |
| 2009-07-15 | 606 | 607 | 601 | 601 | 1,100 | 601 |
| 2009-07-14 | 608 | 608 | 606 | 606 | 500 | 606 |
| 2009-07-13 | 630 | 630 | 607 | 607 | 200 | 607 |
| 2009-07-10 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2009-07-09 | 608 | 608 | 603 | 603 | 500 | 603 |
| 2009-07-08 | 602 | 608 | 602 | 608 | 1,700 | 608 |
| 2009-07-07 | 601 | 601 | 600 | 601 | 1,000 | 601 |
| 2009-07-06 | 605 | 605 | 600 | 600 | 1,700 | 600 |
| 2009-07-03 | 600 | 603 | 599 | 600 | 2,600 | 600 |
| 2009-07-02 | 600 | 600 | 599 | 600 | 3,200 | 600 |
| 2009-07-01 | 600 | 600 | 597 | 600 | 400 | 600 |
| 2009-06-30 | 600 | 600 | 585 | 599 | 3,400 | 599 |
| 2009-06-29 | 600 | 600 | 598 | 598 | 1,400 | 598 |
| 2009-06-26 | 600 | 600 | 595 | 595 | 1,600 | 595 |
| 2009-06-25 | 598 | 598 | 598 | 598 | 700 | 598 |
| 2009-06-24 | 592 | 598 | 592 | 598 | 600 | 598 |
| 2009-06-23 | 598 | 598 | 598 | 598 | 2,200 | 598 |
| 2009-06-22 | 599 | 600 | 590 | 600 | 1,000 | 600 |
| 2009-06-19 | 599 | 600 | 599 | 599 | 2,000 | 599 |
| 2009-06-18 | 600 | 600 | 592 | 599 | 1,000 | 599 |
| 2009-06-17 | 598 | 600 | 597 | 597 | 600 | 597 |
| 2009-06-16 | 600 | 600 | 591 | 598 | 1,000 | 598 |
| 2009-06-15 | 600 | 600 | 597 | 598 | 3,500 | 598 |
| 2009-06-12 | 599 | 599 | 596 | 599 | 600 | 599 |
| 2009-06-11 | 597 | 598 | 597 | 598 | 600 | 598 |
| 2009-06-10 | 595 | 595 | 595 | 595 | 200 | 595 |
| 2009-06-09 | 576 | 579 | 576 | 577 | 800 | 577 |
| 2009-06-08 | 575 | 576 | 574 | 574 | 700 | 574 |
| 2009-06-05 | 575 | 575 | 574 | 574 | 400 | 574 |
| 2009-06-04 | 558 | 575 | 558 | 575 | 500 | 575 |
| 2009-06-03 | 573 | 573 | 556 | 556 | 2,000 | 556 |
| 2009-06-02 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2009-06-01 | 570 | 570 | 560 | 566 | 1,400 | 566 |
| 2009-05-29 | 570 | 570 | 560 | 570 | 1,500 | 570 |
| 2009-05-28 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2009-05-27 | 565 | 565 | 558 | 561 | 1,700 | 561 |
| 2009-05-26 | 576 | 576 | 561 | 561 | 200 | 561 |
| 2009-05-25 | 555 | 555 | 555 | 555 | 200 | 555 |
| 2009-05-22 | 560 | 561 | 555 | 555 | 2,600 | 555 |
| 2009-05-21 | 560 | 560 | 560 | 560 | 400 | 560 |
| 2009-05-20 | 560 | 560 | 560 | 560 | 300 | 560 |
| 2009-05-19 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2009-05-18 | 565 | 565 | 555 | 555 | 700 | 555 |
| 2009-05-15 | 561 | 561 | 555 | 555 | 500 | 555 |
| 2009-05-14 | 557 | 559 | 557 | 559 | 500 | 559 |
| 2009-05-13 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2009-05-12 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2009-05-11 | 556 | 557 | 556 | 557 | 300 | 557 |
| 2009-05-08 | 517 | 557 | 517 | 557 | 1,200 | 557 |
| 2009-05-07 | 556 | 556 | 510 | 525 | 2,600 | 525 |
| 2009-05-01 | 540 | 540 | 535 | 540 | 300 | 540 |
| 2009-04-30 | 547 | 558 | 540 | 540 | 1,100 | 540 |
| 2009-04-28 | 546 | 546 | 546 | 546 | 900 | 546 |
| 2009-04-27 | 548 | 548 | 546 | 546 | 800 | 546 |
| 2009-04-24 | 522 | 522 | 521 | 521 | 1,400 | 521 |
| 2009-04-23 | 525 | 528 | 521 | 521 | 400 | 521 |
| 2009-04-22 | 528 | 528 | 520 | 520 | 200 | 520 |
| 2009-04-21 | 511 | 529 | 511 | 515 | 600 | 515 |
| 2009-04-20 | 512 | 512 | 511 | 511 | 500 | 511 |
| 2009-04-17 | 537 | 537 | 537 | 537 | 700 | 537 |
| 2009-04-16 | 510 | 510 | 510 | 510 | 3,100 | 510 |
| 2009-04-15 | 540 | 540 | 510 | 510 | 400 | 510 |
| 2009-04-14 | 520 | 540 | 520 | 540 | 500 | 540 |
| 2009-04-13 | 519 | 520 | 519 | 520 | 600 | 520 |
| 2009-04-10 | 515 | 515 | 510 | 510 | 400 | 510 |
| 2009-04-08 | 502 | 504 | 502 | 504 | 400 | 504 |
| 2009-04-07 | 504 | 505 | 500 | 500 | 300 | 500 |
| 2009-04-06 | 504 | 504 | 504 | 504 | 200 | 504 |
| 2009-04-03 | 505 | 507 | 505 | 507 | 1,900 | 507 |
| 2009-04-02 | 540 | 541 | 540 | 541 | 200 | 541 |
| 2009-04-01 | 544 | 544 | 544 | 544 | 300 | 544 |
| 2009-03-30 | 521 | 521 | 514 | 514 | 1,900 | 514 |
| 2009-03-27 | 507 | 519 | 507 | 519 | 300 | 519 |
| 2009-03-26 | 511 | 512 | 505 | 505 | 2,500 | 505 |
| 2009-03-25 | 511 | 511 | 511 | 511 | 400 | 511 |
| 2009-03-24 | 544 | 544 | 511 | 511 | 700 | 511 |
| 2009-03-23 | 500 | 501 | 500 | 501 | 400 | 501 |
| 2009-03-19 | 500 | 500 | 490 | 500 | 600 | 500 |
| 2009-03-18 | 600 | 600 | 500 | 500 | 1,000 | 500 |
| 2009-03-17 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-03-16 | 486 | 487 | 486 | 487 | 200 | 487 |
| 2009-03-12 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-03-11 | 485 | 500 | 485 | 500 | 200 | 500 |
| 2009-03-10 | 506 | 506 | 485 | 485 | 300 | 485 |
| 2009-03-09 | 545 | 545 | 545 | 545 | 400 | 545 |
| 2009-03-05 | 550 | 550 | 546 | 546 | 300 | 546 |
| 2009-03-04 | 595 | 595 | 560 | 560 | 300 | 560 |
| 2009-03-03 | 600 | 600 | 600 | 600 | 1,700 | 600 |
| 2009-03-02 | 548 | 600 | 548 | 600 | 1,000 | 600 |
| 2009-02-27 | 548 | 548 | 548 | 548 | 600 | 548 |
| 2009-02-24 | 500 | 501 | 500 | 501 | 200 | 501 |
| 2009-02-23 | 488 | 500 | 488 | 500 | 200 | 500 |
| 2009-02-20 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-02-19 | 524 | 524 | 524 | 524 | 200 | 524 |
| 2009-02-18 | 566 | 566 | 564 | 564 | 800 | 564 |
| 2009-02-13 | 536 | 536 | 536 | 536 | 100 | 536 |
| 2009-02-12 | 506 | 506 | 493 | 506 | 1,400 | 506 |
| 2009-02-09 | 551 | 551 | 504 | 504 | 300 | 504 |
| 2009-02-06 | 555 | 555 | 550 | 550 | 500 | 550 |
| 2009-02-05 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-02-02 | 570 | 570 | 570 | 570 | 600 | 570 |
| 2009-01-30 | 558 | 558 | 548 | 550 | 800 | 550 |
| 2009-01-28 | 542 | 548 | 542 | 548 | 200 | 548 |
| 2009-01-27 | 520 | 530 | 520 | 520 | 1,700 | 520 |
| 2009-01-26 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2009-01-23 | 600 | 600 | 600 | 600 | 800 | 600 |
| 2009-01-22 | 570 | 600 | 570 | 600 | 1,300 | 600 |
| 2009-01-20 | 570 | 570 | 570 | 570 | 200 | 570 |
| 2009-01-19 | 620 | 620 | 600 | 600 | 800 | 600 |
| 2009-01-15 | 616 | 616 | 616 | 616 | 100 | 616 |
| 2009-01-13 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2009-01-09 | 649 | 649 | 649 | 649 | 200 | 649 |
| 2009-01-08 | 631 | 631 | 631 | 631 | 300 | 631 |
| 2009-01-07 | 642 | 642 | 642 | 642 | 200 | 642 |
| 2009-01-06 | 682 | 682 | 682 | 682 | 300 | 682 |
| 2009-01-05 | 662 | 662 | 662 | 662 | 700 | 662 |
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
