9989 (株)サンドラッグの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,120	2,120	2,065	2,065	136,800	1,032.50
2009-12-29	2,065	2,110	2,065	2,105	132,400	1,052.50
2009-12-28	2,075	2,085	2,055	2,080	166,800	1,040
2009-12-25	2,135	2,135	2,075	2,085	237,400	1,042.50
2009-12-24	2,095	2,095	2,060	2,080	232,500	1,040
2009-12-22	2,095	2,115	2,050	2,065	254,300	1,032.50
2009-12-21	2,135	2,150	2,105	2,110	221,800	1,055
2009-12-18	2,165	2,195	2,145	2,185	188,100	1,092.50
2009-12-17	2,180	2,180	2,155	2,165	57,300	1,082.50
2009-12-16	2,190	2,240	2,145	2,165	174,200	1,082.50
2009-12-15	2,185	2,195	2,140	2,160	274,400	1,080
2009-12-14	2,230	2,245	2,190	2,230	190,400	1,115
2009-12-11	2,260	2,280	2,235	2,265	376,000	1,132.50
2009-12-10	2,335	2,350	2,230	2,265	353,800	1,132.50
2009-12-09	2,325	2,385	2,320	2,370	144,100	1,185
2009-12-08	2,315	2,350	2,305	2,320	123,700	1,160
2009-12-07	2,350	2,360	2,300	2,310	80,700	1,155
2009-12-04	2,340	2,350	2,295	2,305	136,900	1,152.50
2009-12-03	2,290	2,345	2,285	2,340	172,300	1,170
2009-12-02	2,285	2,290	2,245	2,245	209,100	1,122.50
2009-12-01	2,215	2,290	2,210	2,285	229,800	1,142.50
2009-11-30	2,245	2,245	2,205	2,230	233,100	1,115
2009-11-27	2,140	2,190	2,130	2,155	225,800	1,077.50
2009-11-26	2,125	2,145	2,100	2,135	167,500	1,067.50
2009-11-25	2,135	2,135	2,070	2,105	176,300	1,052.50
2009-11-24	2,185	2,195	2,095	2,115	147,700	1,057.50
2009-11-20	2,075	2,160	2,065	2,160	287,000	1,080
2009-11-19	2,205	2,205	2,070	2,115	403,100	1,057.50
2009-11-18	2,145	2,180	2,090	2,095	249,500	1,047.50
2009-11-17	2,155	2,185	2,130	2,180	186,500	1,090
2009-11-16	2,160	2,175	2,130	2,145	113,400	1,072.50
2009-11-13	2,130	2,180	2,120	2,160	250,700	1,080
2009-11-12	2,145	2,155	2,105	2,145	337,700	1,072.50
2009-11-11	2,135	2,140	2,075	2,085	266,700	1,042.50
2009-11-10	2,200	2,200	2,085	2,155	342,800	1,077.50
2009-11-09	2,225	2,245	2,205	2,235	141,100	1,117.50
2009-11-06	2,285	2,285	2,210	2,245	88,000	1,122.50
2009-11-05	2,280	2,285	2,245	2,260	98,700	1,130
2009-11-04	2,275	2,285	2,255	2,280	111,700	1,140
2009-11-02	2,280	2,310	2,245	2,300	148,700	1,150
2009-10-30	2,300	2,315	2,260	2,285	77,200	1,142.50
2009-10-29	2,260	2,290	2,245	2,270	143,900	1,135
2009-10-28	2,285	2,320	2,270	2,275	213,800	1,137.50
2009-10-27	2,315	2,315	2,250	2,255	206,200	1,127.50
2009-10-26	2,320	2,345	2,280	2,335	137,600	1,167.50
2009-10-23	2,335	2,355	2,310	2,320	193,300	1,160
2009-10-22	2,320	2,335	2,295	2,320	167,300	1,160
2009-10-21	2,345	2,370	2,335	2,360	173,400	1,180
2009-10-20	2,395	2,400	2,330	2,355	194,200	1,177.50
2009-10-19	2,350	2,370	2,335	2,370	177,500	1,185
2009-10-16	2,300	2,330	2,295	2,325	113,000	1,162.50
2009-10-15	2,335	2,340	2,295	2,310	115,900	1,155
2009-10-14	2,285	2,320	2,270	2,295	196,200	1,147.50
2009-10-13	2,330	2,335	2,275	2,280	142,200	1,140
2009-10-09	2,305	2,310	2,255	2,305	214,600	1,152.50
2009-10-08	2,265	2,305	2,255	2,285	149,700	1,142.50
2009-10-07	2,340	2,340	2,245	2,265	299,900	1,132.50
2009-10-06	2,395	2,395	2,310	2,340	208,900	1,170
2009-10-05	2,300	2,375	2,295	2,365	81,000	1,182.50
2009-10-02	2,430	2,430	2,325	2,330	149,600	1,165
2009-10-01	2,445	2,465	2,425	2,435	88,500	1,217.50
2009-09-30	2,400	2,430	2,380	2,430	106,100	1,215
2009-09-29	2,395	2,415	2,370	2,380	146,900	1,190
2009-09-28	2,310	2,395	2,310	2,390	191,200	1,195
2009-09-25	2,360	2,360	2,320	2,335	154,700	1,167.50
2009-09-24	2,390	2,405	2,345	2,370	260,800	1,185
2009-09-18	2,315	2,345	2,285	2,300	400,800	1,150
2009-09-17	2,330	2,350	2,300	2,345	276,400	1,172.50
2009-09-16	2,405	2,405	2,330	2,360	409,600	1,180
2009-09-15	2,350	2,415	2,350	2,370	233,400	1,185
2009-09-14	2,320	2,340	2,290	2,320	146,900	1,160
2009-09-11	2,320	2,335	2,300	2,305	138,000	1,152.50
2009-09-10	2,300	2,330	2,290	2,310	184,900	1,155
2009-09-09	2,300	2,335	2,275	2,305	118,300	1,152.50
2009-09-08	2,270	2,295	2,250	2,285	99,800	1,142.50
2009-09-07	2,330	2,340	2,290	2,295	123,200	1,147.50
2009-09-04	2,300	2,330	2,275	2,295	130,100	1,147.50
2009-09-03	2,280	2,345	2,270	2,330	185,900	1,165
2009-09-02	2,310	2,310	2,235	2,270	301,700	1,135
2009-09-01	2,355	2,365	2,315	2,350	169,800	1,175
2009-08-31	2,410	2,415	2,335	2,390	101,500	1,195
2009-08-28	2,380	2,420	2,375	2,390	170,000	1,195
2009-08-27	2,300	2,435	2,290	2,350	390,900	1,175
2009-08-26	2,285	2,320	2,260	2,320	104,400	1,160
2009-08-25	2,300	2,305	2,255	2,300	96,600	1,150
2009-08-24	2,285	2,325	2,270	2,290	105,600	1,145
2009-08-21	2,265	2,270	2,230	2,250	212,800	1,125
2009-08-20	2,100	2,300	2,095	2,275	625,300	1,137.50
2009-08-19	2,005	2,075	2,005	2,065	250,400	1,032.50
2009-08-18	1,990	2,070	1,989	2,010	269,900	1,005
2009-08-17	2,000	2,020	1,965	1,974	344,500	987
2009-08-14	2,020	2,025	2,005	2,010	182,300	1,005
2009-08-13	2,040	2,050	2,000	2,010	257,500	1,005
2009-08-12	2,080	2,100	2,045	2,055	168,200	1,027.50
2009-08-11	2,080	2,080	2,025	2,070	224,800	1,035
2009-08-10	2,065	2,095	2,060	2,075	111,900	1,037.50
2009-08-07	2,095	2,095	2,015	2,055	116,700	1,027.50
2009-08-06	2,140	2,140	2,070	2,075	82,000	1,037.50
2009-08-05	2,130	2,165	2,100	2,100	146,000	1,050
2009-08-04	2,145	2,175	2,135	2,165	84,200	1,082.50
2009-08-03	2,135	2,150	2,125	2,135	79,800	1,067.50
2009-07-31	2,130	2,130	2,100	2,115	75,600	1,057.50
2009-07-30	2,125	2,125	2,075	2,115	111,200	1,057.50
2009-07-29	2,145	2,155	2,125	2,135	44,400	1,067.50
2009-07-28	2,145	2,155	2,125	2,145	56,100	1,072.50
2009-07-27	2,160	2,160	2,130	2,130	46,600	1,065
2009-07-24	2,150	2,160	2,105	2,140	110,100	1,070
2009-07-23	2,125	2,180	2,115	2,140	132,400	1,070
2009-07-22	2,065	2,115	2,050	2,100	99,500	1,050
2009-07-21	2,035	2,065	2,000	2,060	168,100	1,030
2009-07-17	1,948	1,996	1,917	1,985	282,500	992.50
2009-07-16	1,935	1,935	1,884	1,924	221,700	962
2009-07-15	1,900	1,911	1,844	1,901	308,200	950.50
2009-07-14	1,983	1,983	1,883	1,925	213,700	962.50
2009-07-13	2,010	2,060	1,980	1,985	107,300	992.50
2009-07-10	2,005	2,060	2,000	2,050	70,400	1,025
2009-07-09	2,015	2,080	2,010	2,030	120,700	1,015
2009-07-08	2,070	2,095	2,020	2,035	195,500	1,017.50
2009-07-07	2,100	2,120	2,100	2,110	128,100	1,055
2009-07-06	2,100	2,145	2,085	2,125	106,100	1,062.50
2009-07-03	2,105	2,150	2,095	2,120	123,800	1,060
2009-07-02	2,145	2,155	2,125	2,145	237,000	1,072.50
2009-07-01	2,120	2,170	2,110	2,145	156,200	1,072.50
2009-06-30	2,125	2,145	2,120	2,135	92,100	1,067.50
2009-06-29	2,165	2,170	2,105	2,145	192,200	1,072.50
2009-06-26	2,135	2,185	2,125	2,180	215,500	1,090
2009-06-25	2,085	2,120	2,045	2,095	196,000	1,047.50
2009-06-24	2,065	2,070	2,015	2,045	132,300	1,022.50
2009-06-23	2,065	2,095	2,045	2,080	158,800	1,040
2009-06-22	2,005	2,075	2,000	2,060	222,900	1,030
2009-06-19	2,045	2,060	2,010	2,035	171,900	1,017.50
2009-06-18	2,025	2,035	2,000	2,005	255,000	1,002.50
2009-06-17	2,020	2,080	2,020	2,075	114,100	1,037.50
2009-06-16	2,045	2,055	2,020	2,020	152,700	1,010
2009-06-15	1,994	2,110	1,988	2,080	277,200	1,040
2009-06-12	1,920	2,010	1,920	1,985	530,200	992.50
2009-06-11	1,871	1,914	1,868	1,885	304,600	942.50
2009-06-10	1,850	1,863	1,832	1,857	277,600	928.50
2009-06-09	1,860	1,878	1,847	1,858	185,300	929
2009-06-08	1,885	1,909	1,859	1,870	302,000	935
2009-06-05	1,896	1,920	1,885	1,897	190,900	948.50
2009-06-04	1,875	1,950	1,870	1,922	339,800	961
2009-06-03	1,845	1,907	1,845	1,887	257,200	943.50
2009-06-02	1,910	1,922	1,870	1,875	332,500	937.50
2009-06-01	1,916	1,923	1,891	1,921	160,100	960.50
2009-05-29	1,929	1,932	1,892	1,915	211,800	957.50
2009-05-28	1,932	1,980	1,901	1,927	237,900	963.50
2009-05-27	1,978	2,020	1,925	1,940	294,800	970
2009-05-26	1,898	1,987	1,890	1,982	328,400	991
2009-05-25	1,915	1,939	1,872	1,900	292,600	950
2009-05-22	1,827	1,951	1,821	1,945	610,100	972.50
2009-05-21	1,836	1,842	1,799	1,833	403,800	916.50
2009-05-20	1,770	1,817	1,770	1,807	392,000	903.50
2009-05-19	1,785	1,785	1,735	1,745	451,400	872.50
2009-05-18	1,798	1,798	1,727	1,787	764,100	893.50
2009-05-15	1,651	1,660	1,622	1,648	351,900	824
2009-05-14	1,623	1,630	1,603	1,623	480,500	811.50
2009-05-13	1,604	1,630	1,597	1,625	264,400	812.50
2009-05-12	1,644	1,663	1,607	1,624	242,300	812
2009-05-11	1,600	1,645	1,596	1,628	377,300	814
2009-05-08	1,565	1,606	1,563	1,599	463,300	799.50
2009-05-07	1,536	1,580	1,520	1,533	454,400	766.50
2009-05-01	1,498	1,543	1,498	1,532	246,200	766
2009-04-30	1,530	1,552	1,526	1,528	282,800	764
2009-04-28	1,558	1,568	1,521	1,532	251,100	766
2009-04-27	1,541	1,558	1,488	1,502	379,800	751
2009-04-24	1,606	1,620	1,552	1,552	302,100	776
2009-04-23	1,647	1,647	1,601	1,633	222,300	816.50
2009-04-22	1,650	1,652	1,616	1,636	443,900	818
2009-04-21	1,584	1,655	1,545	1,651	419,200	825.50
2009-04-20	1,600	1,615	1,575	1,583	202,800	791.50
2009-04-17	1,587	1,596	1,558	1,583	479,300	791.50
2009-04-16	1,600	1,633	1,583	1,587	299,500	793.50
2009-04-15	1,584	1,595	1,565	1,583	249,000	791.50
2009-04-14	1,582	1,582	1,560	1,580	143,700	790
2009-04-13	1,577	1,593	1,558	1,581	186,200	790.50
2009-04-10	1,594	1,594	1,532	1,568	184,100	784
2009-04-09	1,598	1,600	1,568	1,587	136,800	793.50
2009-04-08	1,589	1,612	1,567	1,597	215,400	798.50
2009-04-07	1,578	1,592	1,557	1,566	171,100	783
2009-04-06	1,595	1,595	1,550	1,565	251,900	782.50
2009-04-03	1,532	1,580	1,520	1,565	348,200	782.50
2009-04-02	1,535	1,550	1,490	1,531	285,200	765.50
2009-04-01	1,520	1,530	1,472	1,505	140,600	752.50
2009-03-31	1,477	1,521	1,444	1,502	196,400	751
2009-03-30	1,586	1,610	1,503	1,503	206,600	751.50
2009-03-27	1,573	1,615	1,571	1,595	189,500	797.50
2009-03-26	1,570	1,590	1,555	1,572	180,400	786
2009-03-25	1,492	1,570	1,468	1,570	282,800	785
2009-03-24	1,519	1,528	1,496	1,522	163,000	761
2009-03-23	1,460	1,498	1,441	1,486	176,200	743
2009-03-19	1,481	1,494	1,430	1,460	231,000	730
2009-03-18	1,509	1,517	1,450	1,464	333,800	732
2009-03-17	1,494	1,565	1,475	1,536	509,500	768
2009-03-16	1,341	1,417	1,337	1,414	318,700	707
2009-03-13	1,330	1,360	1,295	1,325	782,900	662.50
2009-03-12	1,350	1,406	1,335	1,370	507,400	685
2009-03-11	1,462	1,480	1,361	1,384	818,800	692
2009-03-10	1,559	1,566	1,456	1,461	335,000	730.50
2009-03-09	1,621	1,659	1,552	1,552	284,600	776
2009-03-06	1,630	1,678	1,615	1,631	170,500	815.50
2009-03-05	1,657	1,698	1,638	1,662	168,500	831
2009-03-04	1,624	1,662	1,593	1,627	194,900	813.50
2009-03-03	1,600	1,640	1,579	1,616	161,600	808
2009-03-02	1,639	1,640	1,594	1,617	169,600	808.50
2009-02-27	1,602	1,658	1,593	1,639	234,200	819.50
2009-02-26	1,604	1,627	1,593	1,608	156,600	804
2009-02-25	1,716	1,716	1,593	1,627	179,700	813.50
2009-02-24	1,659	1,670	1,625	1,667	152,600	833.50
2009-02-23	1,674	1,690	1,658	1,679	168,200	839.50
2009-02-20	1,782	1,782	1,700	1,707	178,100	853.50
2009-02-19	1,857	1,857	1,795	1,812	79,200	906
2009-02-18	1,827	1,835	1,811	1,818	111,200	909
2009-02-17	1,841	1,869	1,827	1,843	148,800	921.50
2009-02-16	1,750	1,840	1,750	1,833	239,100	916.50
2009-02-13	1,766	1,815	1,766	1,776	288,500	888
2009-02-12	1,789	1,833	1,760	1,791	161,700	895.50
2009-02-10	1,860	1,865	1,810	1,845	200,600	922.50
2009-02-09	1,863	1,895	1,750	1,770	219,300	885
2009-02-06	1,900	1,935	1,869	1,870	173,800	935
2009-02-05	1,970	1,970	1,899	1,906	188,300	953
2009-02-04	1,944	1,962	1,926	1,945	71,300	972.50
2009-02-03	1,950	1,994	1,942	1,944	117,100	972
2009-02-02	2,055	2,055	1,942	1,977	283,400	988.50
2009-01-30	2,090	2,115	2,050	2,075	167,200	1,037.50
2009-01-29	2,000	2,110	2,000	2,085	244,900	1,042.50
2009-01-28	2,050	2,055	2,000	2,010	193,300	1,005
2009-01-27	2,115	2,170	2,055	2,090	744,100	1,045
2009-01-26	2,060	2,125	2,040	2,110	717,800	1,055
2009-01-23	2,055	2,060	1,985	1,993	475,200	996.50
2009-01-22	2,075	2,120	2,010	2,080	318,500	1,040
2009-01-21	2,065	2,100	2,000	2,035	307,600	1,017.50
2009-01-20	2,060	2,090	2,030	2,045	472,400	1,022.50
2009-01-19	2,195	2,195	2,055	2,065	264,200	1,032.50
2009-01-16	2,160	2,200	2,135	2,155	197,900	1,077.50
2009-01-15	2,150	2,190	2,095	2,105	339,900	1,052.50
2009-01-14	2,250	2,250	2,190	2,225	239,200	1,112.50
2009-01-13	2,215	2,305	2,215	2,225	297,000	1,112.50
2009-01-09	2,260	2,285	2,190	2,205	299,100	1,102.50
2009-01-08	2,340	2,355	2,290	2,300	194,000	1,150
2009-01-07	2,360	2,415	2,360	2,395	332,200	1,197.50
2009-01-06	2,450	2,460	2,355	2,365	124,100	1,182.50
2009-01-05	2,540	2,540	2,445	2,465	129,700	1,232.50

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 [2009年度]

9989 (株)サンドラッグの時系列データ [2009年度]