9989 (株)サンドラッグの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	3,660	3,660	3,600	3,610	19,000	902.50
2004-12-29	3,640	3,640	3,580	3,620	87,100	905
2004-12-28	3,520	3,680	3,520	3,620	154,400	905
2004-12-27	3,450	3,540	3,400	3,470	123,400	867.50
2004-12-24	3,300	3,410	3,270	3,350	127,500	837.50
2004-12-22	3,260	3,260	3,200	3,260	49,200	815
2004-12-21	3,240	3,240	3,190	3,210	41,500	802.50
2004-12-20	3,210	3,210	3,150	3,190	57,100	797.50
2004-12-17	3,180	3,260	3,160	3,260	93,700	815
2004-12-16	3,100	3,210	3,080	3,160	123,000	790
2004-12-15	3,010	3,090	3,000	3,080	85,900	770
2004-12-14	2,990	3,010	2,930	3,010	109,300	752.50
2004-12-13	3,070	3,070	2,980	2,995	36,000	748.75
2004-12-10	3,090	3,100	3,050	3,070	74,900	767.50
2004-12-09	3,150	3,150	3,070	3,090	61,600	772.50
2004-12-08	3,140	3,170	3,130	3,150	42,700	787.50
2004-12-07	3,230	3,230	3,160	3,170	53,100	792.50
2004-12-06	3,240	3,240	3,170	3,220	36,100	805
2004-12-03	3,260	3,260	3,180	3,190	19,000	797.50
2004-12-02	3,240	3,260	3,230	3,250	93,200	812.50
2004-12-01	3,200	3,250	3,170	3,240	154,400	810
2004-11-30	3,110	3,230	3,080	3,210	98,000	802.50
2004-11-29	3,120	3,170	3,120	3,120	73,800	780
2004-11-26	3,160	3,170	3,120	3,140	24,400	785
2004-11-25	3,200	3,200	3,140	3,160	35,500	790
2004-11-24	3,200	3,300	3,170	3,240	132,000	810
2004-11-22	3,230	3,340	3,190	3,200	78,800	800
2004-11-19	3,370	3,370	3,220	3,260	60,600	815
2004-11-18	3,340	3,450	3,300	3,390	134,400	847.50
2004-11-17	3,160	3,330	3,160	3,290	187,600	822.50
2004-11-16	3,010	3,330	3,010	3,210	206,400	802.50
2004-11-15	2,935	2,975	2,935	2,970	24,200	742.50
2004-11-12	2,825	2,930	2,800	2,915	32,800	728.75
2004-11-11	2,945	2,945	2,865	2,865	23,400	716.25
2004-11-10	2,895	2,935	2,875	2,915	30,100	728.75
2004-11-09	2,860	2,950	2,860	2,900	30,100	725
2004-11-08	2,935	2,935	2,875	2,875	17,600	718.75
2004-11-05	2,855	2,935	2,850	2,895	44,700	723.75
2004-11-04	2,950	2,960	2,870	2,870	50,300	717.50
2004-11-02	2,900	2,980	2,900	2,940	36,100	735
2004-11-01	2,895	2,925	2,880	2,890	35,100	722.50
2004-10-29	2,800	2,870	2,795	2,855	73,500	713.75
2004-10-28	2,710	2,810	2,710	2,795	49,400	698.75
2004-10-27	2,660	2,705	2,650	2,670	22,700	667.50
2004-10-26	2,690	2,690	2,645	2,660	44,000	665
2004-10-25	2,700	2,725	2,620	2,695	31,000	673.75
2004-10-22	2,720	2,720	2,660	2,660	14,600	665
2004-10-21	2,725	2,750	2,675	2,725	35,700	681.25
2004-10-20	2,785	2,890	2,705	2,705	56,100	676.25
2004-10-19	2,860	2,885	2,855	2,865	14,400	716.25
2004-10-18	2,865	2,900	2,855	2,860	36,200	715
2004-10-15	2,845	2,890	2,780	2,875	47,300	718.75
2004-10-14	2,900	2,900	2,805	2,845	32,600	711.25
2004-10-13	2,935	2,980	2,900	2,930	18,900	732.50
2004-10-12	2,990	2,990	2,900	2,905	31,400	726.25
2004-10-08	3,000	3,000	2,975	2,975	13,000	743.75
2004-10-07	3,030	3,030	2,965	2,975	25,000	743.75
2004-10-06	2,965	3,000	2,965	2,990	21,800	747.50
2004-10-05	3,000	3,000	2,970	2,985	13,000	746.25
2004-10-04	3,020	3,020	2,990	2,995	24,400	748.75
2004-10-01	2,910	2,950	2,910	2,940	13,100	735
2004-09-30	2,930	2,960	2,860	2,910	31,400	727.50
2004-09-29	2,940	2,975	2,895	2,900	20,500	725
2004-09-28	2,890	2,950	2,850	2,900	19,200	725
2004-09-27	2,865	2,865	2,790	2,850	22,500	712.50
2004-09-24	5,680	5,780	5,650	5,740	24,300	717.50
2004-09-22	5,790	5,860	5,790	5,850	35,700	731.25
2004-09-21	5,760	5,900	5,760	5,780	24,300	722.50
2004-09-17	5,870	5,900	5,750	5,800	20,900	725
2004-09-16	5,910	5,960	5,850	5,850	13,400	731.25
2004-09-15	5,950	6,060	5,920	5,940	20,400	742.50
2004-09-14	5,970	5,970	5,920	5,950	22,000	743.75
2004-09-13	6,060	6,150	5,910	6,010	16,200	751.25
2004-09-10	5,900	6,010	5,880	6,010	49,100	751.25
2004-09-09	6,170	6,280	6,080	6,080	20,000	760
2004-09-08	6,300	6,320	6,150	6,210	12,700	776.25
2004-09-07	6,310	6,370	6,310	6,340	81,000	792.50
2004-09-06	6,270	6,380	6,210	6,330	23,800	791.25
2004-09-03	6,150	6,430	6,120	6,290	97,400	786.25
2004-09-02	6,110	6,140	6,080	6,110	17,200	763.75
2004-09-01	6,050	6,180	6,020	6,110	20,600	763.75
2004-08-31	6,010	6,020	5,910	5,970	15,400	746.25
2004-08-30	5,950	6,030	5,920	6,010	20,900	751.25
2004-08-27	5,860	5,910	5,830	5,900	24,400	737.50
2004-08-26	5,940	5,970	5,910	5,920	14,400	740
2004-08-25	5,880	5,940	5,830	5,870	34,900	733.75
2004-08-24	5,980	5,980	5,870	5,900	16,600	737.50
2004-08-23	6,110	6,120	5,940	5,990	28,300	748.75
2004-08-20	6,080	6,140	6,080	6,120	17,400	765
2004-08-19	6,110	6,150	6,050	6,120	20,000	765
2004-08-18	6,090	6,110	6,060	6,110	13,900	763.75
2004-08-17	5,950	6,150	5,930	6,110	40,000	763.75
2004-08-16	5,890	5,900	5,800	5,830	16,300	728.75
2004-08-13	5,920	5,950	5,850	5,880	16,100	735
2004-08-12	5,900	6,000	5,900	5,960	8,000	745
2004-08-11	6,000	6,000	5,900	6,000	8,700	750
2004-08-10	5,870	5,990	5,800	5,950	11,900	743.75
2004-08-09	5,780	5,960	5,660	5,870	6,000	733.75
2004-08-06	5,780	5,920	5,780	5,880	6,300	735
2004-08-05	5,950	6,010	5,950	5,980	16,300	747.50
2004-08-04	5,800	5,900	5,660	5,900	31,400	737.50
2004-08-03	5,940	5,940	5,720	5,730	30,500	716.25
2004-08-02	5,820	5,940	5,820	5,900	17,200	737.50
2004-07-30	5,830	5,940	5,800	5,850	12,700	731.25
2004-07-29	5,950	5,950	5,790	5,830	27,400	728.75
2004-07-28	5,850	5,900	5,800	5,850	13,100	731.25
2004-07-27	6,000	6,000	5,830	5,830	44,800	728.75
2004-07-26	6,090	6,090	6,000	6,000	14,900	750
2004-07-23	6,130	6,130	5,970	6,020	30,000	752.50
2004-07-22	6,140	6,140	5,950	5,990	37,400	748.75
2004-07-21	5,940	6,040	5,910	6,040	37,600	755
2004-07-20	5,960	5,960	5,800	5,840	23,100	730
2004-07-16	5,730	5,890	5,660	5,860	35,100	732.50
2004-07-15	5,970	5,970	5,760	5,820	24,800	727.50
2004-07-14	6,200	6,250	6,010	6,010	26,000	751.25
2004-07-13	6,140	6,150	6,040	6,150	30,300	768.75
2004-07-12	6,050	6,080	5,960	6,070	30,200	758.75
2004-07-09	5,990	6,080	5,950	6,020	27,200	752.50
2004-07-08	5,890	5,970	5,850	5,940	25,800	742.50
2004-07-07	5,900	5,910	5,650	5,870	35,200	733.75
2004-07-06	6,000	6,020	5,910	5,970	36,000	746.25
2004-07-05	6,080	6,080	5,950	6,000	38,900	750
2004-07-02	6,180	6,180	6,030	6,070	48,100	758.75
2004-07-01	6,150	6,200	6,030	6,130	27,400	766.25
2004-06-30	6,220	6,230	6,120	6,150	46,600	768.75
2004-06-29	6,230	6,290	6,200	6,220	22,200	777.50
2004-06-28	6,170	6,230	6,170	6,220	35,800	777.50
2004-06-25	6,210	6,210	6,110	6,160	36,100	770
2004-06-24	6,180	6,230	6,140	6,160	24,700	770
2004-06-23	6,130	6,130	6,050	6,100	25,800	762.50
2004-06-22	6,050	6,140	6,030	6,090	41,800	761.25
2004-06-21	6,060	6,240	6,060	6,110	54,600	763.75
2004-06-18	6,040	6,050	5,980	6,050	62,200	756.25
2004-06-17	5,990	6,030	5,920	6,000	47,100	750
2004-06-16	5,880	5,950	5,830	5,910	20,100	738.75
2004-06-15	5,880	5,890	5,800	5,850	17,000	731.25
2004-06-14	5,790	5,920	5,700	5,860	34,000	732.50
2004-06-11	5,570	5,700	5,540	5,690	49,000	711.25
2004-06-10	5,600	5,710	5,570	5,570	51,700	696.25
2004-06-09	5,620	5,650	5,560	5,600	18,900	700
2004-06-08	5,660	5,670	5,580	5,610	20,800	701.25
2004-06-07	5,720	5,920	5,610	5,660	40,700	707.50
2004-06-04	5,510	5,750	5,510	5,730	33,500	716.25
2004-06-03	5,690	5,690	5,500	5,500	19,800	687.50
2004-06-02	5,510	5,660	5,510	5,590	13,600	698.75
2004-06-01	5,550	5,750	5,500	5,660	19,500	707.50
2004-05-31	5,650	5,650	5,520	5,560	8,900	695
2004-05-28	5,410	5,550	5,390	5,550	20,800	693.75
2004-05-27	5,390	5,390	5,300	5,370	9,400	671.25
2004-05-26	5,300	5,430	5,280	5,390	16,600	673.75
2004-05-25	5,200	5,260	5,170	5,230	26,000	653.75
2004-05-24	5,340	5,340	5,240	5,290	21,000	661.25
2004-05-21	5,310	5,440	5,150	5,440	32,600	680
2004-05-20	5,450	5,450	5,020	5,220	27,500	652.50
2004-05-19	5,440	5,440	5,230	5,280	50,900	660
2004-05-18	4,760	4,950	4,740	4,940	58,600	617.50
2004-05-17	4,770	4,830	4,730	4,760	16,900	595
2004-05-14	4,910	4,950	4,740	4,820	60,600	602.50
2004-05-13	4,940	5,030	4,900	4,900	27,000	612.50
2004-05-12	4,900	5,120	4,800	5,040	35,600	630
2004-05-11	4,890	5,100	4,840	4,950	26,800	618.75
2004-05-10	5,130	5,150	5,030	5,080	48,600	635
2004-05-07	5,200	5,230	5,150	5,190	18,000	648.75
2004-05-06	5,150	5,220	5,140	5,200	21,300	650
2004-04-30	5,200	5,320	5,170	5,260	33,700	657.50
2004-04-28	5,170	5,280	5,150	5,240	20,100	655
2004-04-27	5,170	5,210	5,120	5,170	15,200	646.25
2004-04-26	5,100	5,160	5,060	5,110	11,100	638.75
2004-04-23	5,010	5,080	5,010	5,080	14,100	635
2004-04-22	5,080	5,120	5,000	5,070	16,900	633.75
2004-04-21	5,000	5,040	4,960	5,000	13,700	625
2004-04-20	5,100	5,110	5,040	5,100	9,000	637.50
2004-04-19	5,000	5,090	4,950	5,010	21,300	626.25
2004-04-16	5,100	5,120	4,900	4,900	36,700	612.50
2004-04-15	5,250	5,250	4,900	5,000	35,000	625
2004-04-14	5,080	5,210	5,080	5,210	17,500	651.25
2004-04-13	5,140	5,140	5,040	5,130	15,000	641.25
2004-04-12	5,080	5,110	5,050	5,070	7,300	633.75
2004-04-09	5,000	5,180	4,980	5,080	29,000	635
2004-04-08	5,000	5,100	4,980	5,020	54,600	627.50
2004-04-07	5,000	5,100	4,990	5,000	30,200	625
2004-04-06	5,040	5,040	4,970	4,990	33,400	623.75
2004-04-05	5,200	5,200	4,980	5,000	45,600	625
2004-04-02	5,000	5,130	4,990	5,070	22,100	633.75
2004-04-01	5,080	5,100	5,000	5,030	22,300	628.75
2004-03-31	5,070	5,090	5,060	5,090	28,100	636.25
2004-03-30	5,150	5,150	5,050	5,080	56,600	635
2004-03-29	4,930	5,060	4,930	5,050	51,000	631.25
2004-03-26	4,850	4,900	4,840	4,880	22,600	610
2004-03-25	4,790	4,830	4,790	4,830	25,900	603.75
2004-03-24	4,790	4,880	4,790	4,790	10,500	598.75
2004-03-23	4,840	4,880	4,740	4,790	7,300	598.75
2004-03-22	4,830	4,870	4,730	4,820	22,900	602.50
2004-03-19	4,890	4,910	4,810	4,830	20,700	603.75
2004-03-18	5,000	5,000	4,880	4,930	31,600	616.25
2004-03-17	4,840	4,980	4,840	4,900	32,400	612.50
2004-03-16	4,830	4,850	4,750	4,830	26,500	603.75
2004-03-15	4,880	4,950	4,770	4,880	46,800	610
2004-03-12	4,930	4,930	4,810	4,830	34,000	603.75
2004-03-11	4,790	4,880	4,780	4,830	25,700	603.75
2004-03-10	4,810	4,910	4,810	4,890	20,800	611.25
2004-03-09	4,860	4,900	4,800	4,850	41,100	606.25
2004-03-08	4,970	5,100	4,950	4,960	19,300	620
2004-03-05	5,070	5,130	4,980	5,070	24,600	633.75
2004-03-04	4,980	5,020	4,950	4,950	24,200	618.75
2004-03-03	4,900	4,940	4,850	4,940	44,000	617.50
2004-03-02	4,880	4,930	4,760	4,880	44,500	610
2004-03-01	4,780	4,920	4,760	4,830	28,600	603.75
2004-02-27	4,720	4,780	4,640	4,750	29,700	593.75
2004-02-26	4,640	4,740	4,640	4,720	48,700	590
2004-02-25	4,790	4,790	4,640	4,640	24,700	580
2004-02-24	4,650	4,760	4,650	4,720	15,100	590
2004-02-23	4,700	4,740	4,700	4,700	23,700	587.50
2004-02-20	4,740	4,770	4,600	4,700	8,200	587.50
2004-02-19	4,730	4,780	4,730	4,740	6,300	592.50
2004-02-18	4,720	4,790	4,700	4,790	27,200	598.75
2004-02-17	4,620	4,650	4,590	4,650	9,900	581.25
2004-02-16	4,580	4,720	4,580	4,640	48,600	580
2004-02-13	4,560	4,600	4,550	4,590	44,700	573.75
2004-02-12	4,490	4,510	4,450	4,460	20,900	557.50
2004-02-10	4,520	4,600	4,440	4,490	16,100	561.25
2004-02-09	4,490	4,580	4,490	4,570	18,000	571.25
2004-02-06	4,400	4,480	4,400	4,480	15,700	560
2004-02-05	4,440	4,450	4,430	4,450	2,600	556.25
2004-02-04	4,500	4,500	4,440	4,450	10,900	556.25
2004-02-03	4,450	4,490	4,400	4,490	29,700	561.25
2004-02-02	4,350	4,480	4,320	4,380	13,900	547.50
2004-01-30	4,230	4,500	4,200	4,360	46,000	545
2004-01-29	4,190	4,210	4,160	4,180	23,000	522.50
2004-01-28	4,150	4,230	4,130	4,210	36,700	526.25
2004-01-27	4,200	4,270	4,150	4,150	65,900	518.75
2004-01-26	4,330	4,400	4,200	4,200	42,400	525
2004-01-23	4,250	4,460	4,250	4,320	46,300	540
2004-01-22	4,290	4,410	4,140	4,200	50,500	525
2004-01-21	4,100	4,280	4,020	4,240	23,900	530
2004-01-20	3,960	4,180	3,960	4,120	12,600	515
2004-01-19	4,000	4,070	3,980	4,070	7,900	508.75
2004-01-16	4,000	4,020	3,960	3,990	5,200	498.75
2004-01-15	3,970	4,060	3,950	4,000	12,000	500
2004-01-14	4,150	4,150	4,010	4,020	14,900	502.50
2004-01-13	4,080	4,170	4,080	4,170	27,200	521.25
2004-01-09	3,990	4,070	3,990	4,070	18,000	508.75
2004-01-08	3,990	4,000	3,950	3,980	11,200	497.50
2004-01-07	3,880	4,020	3,880	4,020	19,800	502.50
2004-01-06	3,870	3,930	3,850	3,880	22,700	485
2004-01-05	3,830	3,910	3,830	3,910	3,700	488.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9989 (株)サンドラッグ の時系列データ [2004年度]

9989 (株)サンドラッグの時系列データ [2004年度]