9989 (株)サンドラッグ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,360 | 1,400 | 1,360 | 1,400 | 9,600 | 175 |
| 1997-12-29 | 1,400 | 1,400 | 1,350 | 1,360 | 4,500 | 170 |
| 1997-12-26 | 1,500 | 1,500 | 1,450 | 1,450 | 3,900 | 181.25 |
| 1997-12-25 | 1,560 | 1,560 | 1,460 | 1,500 | 14,000 | 187.50 |
| 1997-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 187.50 |
| 1997-12-22 | 1,600 | 1,600 | 1,550 | 1,550 | 4,100 | 193.75 |
| 1997-12-18 | 1,720 | 1,720 | 1,600 | 1,600 | 4,700 | 200 |
| 1997-12-17 | 1,610 | 1,610 | 1,600 | 1,600 | 4,900 | 200 |
| 1997-12-15 | 1,550 | 1,610 | 1,550 | 1,610 | 4,600 | 201.25 |
| 1997-12-10 | 1,700 | 1,700 | 1,640 | 1,640 | 7,300 | 205 |
| 1997-12-09 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 212.50 |
| 1997-12-08 | 1,700 | 1,700 | 1,700 | 1,700 | 3,300 | 212.50 |
| 1997-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 212.50 |
| 1997-12-04 | 1,700 | 1,700 | 1,700 | 1,700 | 300 | 212.50 |
| 1997-12-03 | 1,760 | 1,760 | 1,750 | 1,750 | 2,900 | 218.75 |
| 1997-12-02 | 1,770 | 1,770 | 1,750 | 1,770 | 7,800 | 221.25 |
| 1997-12-01 | 1,750 | 1,750 | 1,750 | 1,750 | 600 | 218.75 |
| 1997-11-28 | 1,750 | 1,750 | 1,750 | 1,750 | 3,300 | 218.75 |
| 1997-11-27 | 1,750 | 1,750 | 1,750 | 1,750 | 2,700 | 218.75 |
| 1997-11-26 | 1,760 | 1,760 | 1,750 | 1,750 | 500 | 218.75 |
| 1997-11-25 | 1,880 | 1,880 | 1,700 | 1,750 | 10,200 | 218.75 |
| 1997-11-21 | 1,800 | 1,850 | 1,800 | 1,850 | 1,700 | 231.25 |
| 1997-11-20 | 1,760 | 1,800 | 1,760 | 1,780 | 1,800 | 222.50 |
| 1997-11-18 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 238.75 |
| 1997-11-14 | 1,820 | 1,820 | 1,810 | 1,820 | 2,200 | 227.50 |
| 1997-11-13 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 231.25 |
| 1997-11-11 | 1,850 | 1,860 | 1,850 | 1,850 | 5,100 | 231.25 |
| 1997-11-10 | 2,070 | 2,070 | 1,850 | 1,850 | 4,700 | 231.25 |
| 1997-11-07 | 2,070 | 2,070 | 2,070 | 2,070 | 3,000 | 258.75 |
| 1997-11-06 | 2,000 | 2,080 | 2,000 | 2,070 | 28,500 | 258.75 |
| 1997-11-05 | 1,880 | 2,000 | 1,880 | 2,000 | 3,200 | 250 |
| 1997-11-04 | 1,850 | 1,880 | 1,850 | 1,880 | 12,200 | 235 |
| 1997-10-31 | 2,050 | 2,050 | 2,050 | 2,050 | 500 | 256.25 |
| 1997-10-29 | 2,000 | 2,010 | 2,000 | 2,010 | 5,200 | 251.25 |
| 1997-10-27 | 2,190 | 2,190 | 2,180 | 2,180 | 2,500 | 272.50 |
| 1997-10-24 | 2,050 | 2,050 | 2,040 | 2,040 | 2,100 | 255 |
| 1997-10-23 | 2,240 | 2,250 | 2,200 | 2,250 | 14,100 | 281.25 |
| 1997-10-22 | 2,000 | 2,200 | 2,000 | 2,200 | 9,200 | 275 |
| 1997-10-21 | 2,000 | 2,040 | 2,000 | 2,040 | 2,300 | 255 |
| 1997-10-20 | 2,000 | 2,000 | 2,000 | 2,000 | 1,200 | 250 |
| 1997-10-17 | 2,150 | 2,150 | 2,000 | 2,000 | 5,100 | 250 |
| 1997-10-16 | 2,000 | 2,010 | 2,000 | 2,010 | 3,700 | 251.25 |
| 1997-10-15 | 2,000 | 2,010 | 2,000 | 2,000 | 3,400 | 250 |
| 1997-10-13 | 2,100 | 2,100 | 2,030 | 2,050 | 6,300 | 256.25 |
| 1997-10-09 | 2,200 | 2,200 | 2,150 | 2,150 | 18,700 | 268.75 |
| 1997-10-08 | 1,940 | 1,950 | 1,920 | 1,950 | 6,600 | 243.75 |
| 1997-10-07 | 1,860 | 1,920 | 1,860 | 1,890 | 1,600 | 236.25 |
| 1997-10-06 | 1,850 | 1,850 | 1,830 | 1,830 | 5,700 | 228.75 |
| 1997-10-03 | 1,820 | 1,820 | 1,800 | 1,800 | 1,700 | 225 |
| 1997-10-02 | 1,810 | 1,810 | 1,790 | 1,790 | 24,600 | 223.75 |
| 1997-10-01 | 1,790 | 1,790 | 1,790 | 1,790 | 4,000 | 223.75 |
| 1997-09-30 | 1,740 | 1,810 | 1,740 | 1,810 | 16,300 | 226.25 |
| 1997-09-29 | 1,800 | 1,800 | 1,770 | 1,770 | 3,700 | 221.25 |
| 1997-09-26 | 1,700 | 1,750 | 1,700 | 1,750 | 2,500 | 218.75 |
| 1997-09-25 | 1,800 | 1,800 | 1,700 | 1,700 | 7,300 | 212.50 |
| 1997-09-24 | 1,800 | 1,800 | 1,700 | 1,700 | 6,100 | 212.50 |
| 1997-09-22 | 1,800 | 1,800 | 1,780 | 1,780 | 37,700 | 222.50 |
| 1997-09-19 | 1,860 | 1,860 | 1,800 | 1,800 | 7,900 | 225 |
| 1997-09-18 | 1,880 | 1,880 | 1,830 | 1,830 | 2,100 | 228.75 |
| 1997-09-17 | 1,830 | 1,840 | 1,830 | 1,830 | 2,400 | 228.75 |
分割・併合履歴 ： [2017-03-29]1株→2株 [2006-03-28]1株→2株 [2004-09-27]1株→2株 [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.2株
