1. HOME >
  2. 株価時系列 >
  3. 7450 >
  4. 2016年

7450 (株)サンデー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5281,5451,5261,5261,6001,526
2016-12-291,5161,5341,5161,5288001,528
2016-12-281,5041,5351,5041,5241,4001,524
2016-12-271,5241,5251,4951,5056,4001,505
2016-12-261,5501,5501,5221,5245,3001,524
2016-12-221,5401,5401,5251,5321,6001,532
2016-12-211,5311,5401,5311,5321,3001,532
2016-12-201,5301,5301,5251,5301,4001,530
2016-12-191,5201,5301,5161,5302,5001,530
2016-12-161,5201,5201,5161,5161,4001,516
2016-12-151,5091,5171,5091,5121,2001,512
2016-12-141,5121,5151,5091,5091,0001,509
2016-12-131,5301,5301,5081,5128001,512
2016-12-121,5011,5201,5001,5192,2001,519
2016-12-091,5101,5201,5091,5092,3001,509
2016-12-081,5061,5061,5011,5021,1001,502
2016-12-071,5041,5061,5041,5066001,506
2016-12-061,5081,5081,5051,5064001,506
2016-12-051,4961,5201,4961,5091,3001,509
2016-12-021,4991,5051,4951,4951,7001,495
2016-12-011,5001,5001,4951,4951,2001,495
2016-11-301,4881,4991,4881,4991,6001,499
2016-11-291,4751,4861,4751,4851,4001,485
2016-11-281,4731,4771,4721,4726001,472
2016-11-251,4801,4801,4721,4721,3001,472
2016-11-241,4781,4801,4751,4804001,480
2016-11-221,4881,4881,4701,4802,1001,480
2016-11-211,4791,4801,4741,4791,8001,479
2016-11-181,4791,4791,4751,4798001,479
2016-11-171,4761,4761,4761,4762001,476
2016-11-161,4761,4761,4711,4769001,476
2016-11-151,4771,4801,4761,4763,0001,476
2016-11-141,4751,4791,4631,4751,5001,475
2016-11-111,4691,4751,4691,4751,1001,475
2016-11-101,4531,4691,4531,4691,2001,469
2016-11-091,4811,4811,4301,4393,8001,439
2016-11-081,4831,4841,4641,4644001,464
2016-11-071,4701,4711,4641,4641,0001,464
2016-11-041,4711,4731,4701,4701,4001,470
2016-11-021,4781,4801,4781,4789001,478
2016-11-011,4751,4781,4751,4782001,478
2016-10-311,4601,4701,4601,4651,4001,465
2016-10-281,4601,4601,4601,4602001,460
2016-10-271,4601,4601,4601,4604001,460
2016-10-261,4611,4681,4601,4611,0001,461
2016-10-251,4641,4641,4601,4611,1001,461
2016-10-241,4651,4651,4561,4641,6001,464
2016-10-211,4641,4641,4601,4609001,460
2016-10-201,4651,4651,4601,4649001,464
2016-10-191,4521,4641,4521,4642,5001,464
2016-10-171,4501,4511,4471,4471,0001,447
2016-10-131,4451,4471,4401,4412,0001,441
2016-10-121,4281,4301,4281,4303001,430
2016-10-111,4361,4401,4261,4261,3001,426
2016-10-071,4241,4361,4241,4361,3001,436
2016-10-061,4521,4521,4211,4212,5001,421
2016-10-051,4181,4491,4181,4491,0001,449
2016-10-041,4131,4201,4131,4178001,417
2016-10-031,4101,4391,4101,4112,0001,411
2016-09-301,4131,4131,4071,4078001,407
2016-09-291,4051,4151,4051,4141,6001,414
2016-09-281,4061,4061,4051,4056001,405
2016-09-271,4151,4201,4041,4042,6001,404
2016-09-261,4201,4201,4001,4022,1001,402
2016-09-231,4291,4291,4081,4202,8001,420
2016-09-211,4021,4031,4001,4032,1001,403
2016-09-201,4101,4101,4011,4022,7001,402
2016-09-161,4231,4231,4161,4167001,416
2016-09-151,4411,4411,4191,4232,8001,423
2016-09-141,4531,4531,4401,4451,2001,445
2016-09-131,4401,4421,4401,4423,0001,442
2016-09-121,4411,4451,4411,4411,9001,441
2016-09-091,4411,4411,4411,4415001,441
2016-09-081,4451,4451,4411,4429001,442
2016-09-071,4421,4451,4421,4451,5001,445
2016-09-061,4411,4421,4401,4421,1001,442
2016-09-051,4431,4431,4401,4411,9001,441
2016-09-021,4411,4501,4401,4441,0001,444
2016-09-011,4451,4451,4411,4412,6001,441
2016-08-311,4701,4701,4311,4315,3001,431
2016-08-301,4801,4941,4701,4754,0001,475
2016-08-291,4621,5041,4511,48120,8001,481
2016-08-261,6331,6621,6331,66211,6001,662
2016-08-251,6401,6441,6341,6444,7001,644
2016-08-241,6401,6481,6281,6332,6001,633
2016-08-231,6251,6331,6251,6282,3001,628
2016-08-221,6101,6251,6101,6252,4001,625
2016-08-191,5991,6101,5951,6051,4001,605
2016-08-181,6001,6001,5861,5993,2001,599
2016-08-171,6021,6091,5981,6012,1001,601
2016-08-161,5871,6281,5871,6193,9001,619
2016-08-151,5881,5881,5861,5881,9001,588
2016-08-121,5791,5881,5781,5883,0001,588
2016-08-101,5801,5801,5771,5792,0001,579
2016-08-091,5771,5801,5771,5771,7001,577
2016-08-081,5771,5791,5771,5772,3001,577
2016-08-051,5791,5791,5751,5752,4001,575
2016-08-041,5751,5791,5751,5752,4001,575
2016-08-031,5881,5891,5771,5851,8001,585
2016-08-021,5791,5921,5781,5922,4001,592
2016-08-011,5651,5841,5651,5762,9001,576
2016-07-291,6391,6391,5481,5908,6001,590
2016-07-281,6651,6651,6401,6403,5001,640
2016-07-271,6891,6901,6691,6693,2001,669
2016-07-261,7081,7081,6901,6923,4001,692
2016-07-251,7051,7131,7051,7131,0001,713
2016-07-221,6941,7031,6931,7031,8001,703
2016-07-211,7041,7181,7031,7041,0001,704
2016-07-201,7001,7021,6931,7002,3001,700
2016-07-191,7191,7211,6991,7143,9001,714
2016-07-151,7201,7301,7201,7258001,725
2016-07-141,7101,7201,7101,7204001,720
2016-07-131,7351,7421,7111,7142,6001,714
2016-07-121,7181,7391,7181,7351,8001,735
2016-07-111,7351,7351,7031,7031,6001,703
2016-07-081,6871,7291,6851,7291,6001,729
2016-07-071,6931,6931,6831,6851,3001,685
2016-07-061,6931,7051,6921,6941,9001,694
2016-07-051,7001,7001,6781,6932,9001,693
2016-07-041,6451,6931,6451,6742,4001,674
2016-07-011,6281,6441,6251,6371,1001,637
2016-06-301,6051,6271,6051,6261,7001,626
2016-06-291,5941,6001,5941,6001,1001,600
2016-06-281,5521,5881,5501,5882,4001,588
2016-06-271,5181,5621,5181,5523,2001,552
2016-06-241,5941,5941,5171,5173,1001,517
2016-06-231,5561,5941,5491,5732,3001,573
2016-06-221,6301,6301,5541,5542,7001,554
2016-06-211,5891,5891,5501,5515,4001,551
2016-06-201,6951,6951,6001,6293,4001,629
2016-06-171,7021,7081,6951,6951,5001,695
2016-06-161,7051,7131,7031,7137001,713
2016-06-151,7031,7141,7001,7141,3001,714
2016-06-141,7021,7051,7001,7031,8001,703
2016-06-131,7141,7141,7011,7031,3001,703
2016-06-101,7191,7201,7121,7141,7001,714
2016-06-091,7411,7411,7201,7401,9001,740
2016-06-081,7381,7431,7381,7411,4001,741
2016-06-071,7741,7831,7501,7538001,753
2016-06-061,7751,7751,7251,7741,5001,774
2016-06-031,7401,7801,7401,7801,6001,780
2016-06-021,7161,7651,7161,7402,6001,740
2016-06-011,8021,8111,7361,7508,0001,750
2016-05-311,8161,8161,8031,8032,2001,803
2016-05-301,8221,8251,8201,8221,1001,822
2016-05-271,8191,8211,8131,8161,1001,816
2016-05-261,8201,8201,8091,8201,4001,820
2016-05-251,8111,8181,8081,8181,9001,818
2016-05-241,8031,8101,8011,8082,5001,808
2016-05-231,7921,7991,7921,7991,9001,799
2016-05-201,7891,7921,7891,7927001,792
2016-05-191,7881,7891,7881,7896001,789
2016-05-181,7891,7891,7751,7891,0001,789
2016-05-171,7651,7701,7651,7701,3001,770
2016-05-161,7841,7841,7701,7701,6001,770
2016-05-131,7801,7971,7791,7831,2001,783
2016-05-121,7891,7891,7781,7791,0001,779
2016-05-111,7751,7981,7711,7711,1001,771
2016-05-101,7761,7801,7741,7741,8001,774
2016-05-091,7991,8041,7671,7763,5001,776
2016-05-061,7901,7981,7891,7981,8001,798
2016-05-021,7901,7901,7601,7892,8001,789
2016-04-281,7851,7911,7601,7913,3001,791
2016-04-271,7801,7981,7801,7934,3001,793
2016-04-261,7681,7741,7561,7742,4001,774
2016-04-251,7351,7741,7351,7744,5001,774
2016-04-221,7301,7351,7131,7314,9001,731
2016-04-211,7151,7151,7011,7131,0001,713
2016-04-201,7001,7141,6991,7142,8001,714
2016-04-191,7001,7001,6901,7001,1001,700
2016-04-181,6901,6901,6871,6871,4001,687
2016-04-151,7001,7001,6811,6872,4001,687
2016-04-141,7001,7001,6701,6891,1001,689
2016-04-131,6861,7131,6801,7003,9001,700
2016-04-121,6371,6861,6371,6861,4001,686
2016-04-111,6981,6981,6291,6322,2001,632
2016-04-081,6651,6651,6251,6631,2001,663
2016-04-071,6661,6951,6661,6661,2001,666
2016-04-061,6751,6751,6651,6661,3001,666
2016-04-051,6711,6801,6701,6701,2001,670
2016-04-041,6751,6851,6701,6701,1001,670
2016-04-011,6861,7001,6751,6751,8001,675
2016-03-311,7201,7381,6621,6752,6001,675
2016-03-301,6861,7191,6861,7193,7001,719
2016-03-291,6301,6851,6231,6853,0001,685
2016-03-281,6161,6231,6141,6232,7001,623
2016-03-251,6101,6191,6101,6151,2001,615
2016-03-241,6051,6191,6051,6172,9001,617
2016-03-231,5851,6051,5851,6051,9001,605
2016-03-221,5841,5841,5831,5841,1001,584
2016-03-181,5661,5771,5491,5492,6001,549
2016-03-171,5871,5871,5701,5701,6001,570
2016-03-161,5701,5901,5701,5732,8001,573
2016-03-151,5831,5831,5651,5722,2001,572
2016-03-141,5591,5791,5401,5753,1001,575
2016-03-111,5021,5291,5021,5208001,520
2016-03-101,4871,5301,4871,5002,0001,500
2016-03-091,5011,5011,4811,4994001,499
2016-03-081,4901,4951,4891,4951,1001,495
2016-03-071,5001,5001,4701,4761,7001,476
2016-03-041,4641,5001,4641,5002,7001,500
2016-03-031,4901,4901,4631,4635001,463
2016-03-021,4851,4971,4621,4901,1001,490
2016-03-011,4981,4981,4851,4851,0001,485
2016-02-291,4191,4491,4191,4494001,449
2016-02-261,4121,4151,4121,4151,3001,415
2016-02-251,4301,4351,4301,4354001,435
2016-02-241,4291,4801,4291,4801,6001,480
2016-02-231,4731,4731,4021,4591,4001,459
2016-02-221,4001,4011,4001,4011,0001,401
2016-02-191,4151,4351,3991,3999001,399
2016-02-181,4001,4091,4001,4051,0001,405
2016-02-171,3981,4001,3981,3981,5001,398
2016-02-161,3811,3961,3811,3954001,395
2016-02-151,3801,4001,3801,4003001,400
2016-02-121,4201,4201,3401,3412,0001,341
2016-02-101,4731,4931,4311,4331,5001,433
2016-02-091,4801,4801,4721,4731,2001,473
2016-02-081,5301,5301,4901,5204001,520
2016-02-051,5101,5301,5101,5301,4001,530
2016-02-041,5001,5001,4951,5006001,500
2016-02-031,5001,5101,5001,5002,5001,500
2016-02-021,4921,5001,4921,4951,2001,495
2016-02-011,4681,4791,4681,4781,7001,478
2016-01-291,4451,4501,4201,4203001,420
2016-01-281,4401,4461,4011,4465001,446
2016-01-271,4101,4451,4101,4457001,445
2016-01-261,4001,4121,3601,4122,2001,412
2016-01-251,4101,4101,3911,4101,4001,410
2016-01-221,3751,3991,3741,3991,5001,399
2016-01-211,3831,3881,3451,3451,3001,345
2016-01-201,4141,4141,3981,3981,4001,398
2016-01-191,4101,4571,3921,4578001,457
2016-01-181,4001,4101,3511,4103,4001,410
2016-01-151,4431,4431,4071,4071,5001,407
2016-01-141,4651,4971,4351,4362,4001,436
2016-01-131,4281,4611,4281,4611,3001,461
2016-01-121,4651,4651,4301,4302,8001,430
2016-01-081,4801,4801,4611,4661,5001,466
2016-01-071,4621,4811,4621,4801,0001,480
2016-01-061,5061,5061,4941,5002,7001,500
2016-01-051,5261,5281,5151,5201,9001,520
2016-01-041,5261,5901,5261,5262,0001,526

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