9989 (株)サンドラッグの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,945	2,957	2,908	2,949	120,100	1,474.50
2012-12-27	2,943	2,943	2,899	2,918	122,800	1,459
2012-12-26	2,956	2,966	2,910	2,938	94,400	1,469
2012-12-25	2,985	2,989	2,946	2,955	72,100	1,477.50
2012-12-21	2,964	2,990	2,944	2,945	106,800	1,472.50
2012-12-20	2,940	2,980	2,928	2,973	153,700	1,486.50
2012-12-19	2,915	2,932	2,881	2,928	99,700	1,464
2012-12-18	2,906	2,927	2,881	2,899	82,900	1,449.50
2012-12-17	2,907	2,930	2,880	2,905	115,500	1,452.50
2012-12-14	2,917	2,951	2,887	2,890	160,400	1,445
2012-12-13	3,000	3,000	2,922	2,929	185,800	1,464.50
2012-12-12	2,994	3,000	2,950	2,971	125,900	1,485.50
2012-12-11	3,000	3,020	2,975	2,982	78,500	1,491
2012-12-10	2,984	3,010	2,957	2,993	98,400	1,496.50
2012-12-07	2,974	2,990	2,950	2,961	108,600	1,480.50
2012-12-06	2,946	3,015	2,931	2,973	272,900	1,486.50
2012-12-05	3,020	3,110	2,942	2,966	464,300	1,483
2012-12-04	2,932	3,025	2,932	3,015	169,200	1,507.50
2012-12-03	2,952	2,966	2,919	2,930	148,800	1,465
2012-11-30	2,986	2,986	2,954	2,956	103,200	1,478
2012-11-29	2,977	2,992	2,942	2,984	84,700	1,492
2012-11-28	2,925	2,985	2,924	2,962	129,100	1,481
2012-11-27	2,876	2,937	2,872	2,910	124,300	1,455
2012-11-26	2,898	2,923	2,865	2,876	179,900	1,438
2012-11-22	2,959	2,960	2,879	2,885	145,700	1,442.50
2012-11-21	2,975	2,977	2,900	2,924	222,500	1,462
2012-11-20	2,944	2,978	2,944	2,947	138,500	1,473.50
2012-11-19	2,912	2,954	2,912	2,928	151,900	1,464
2012-11-16	2,931	2,999	2,903	2,926	369,600	1,463
2012-11-15	2,967	2,969	2,906	2,933	218,200	1,466.50
2012-11-14	2,900	2,949	2,879	2,941	171,500	1,470.50
2012-11-13	2,916	2,935	2,902	2,920	152,500	1,460
2012-11-12	2,950	2,950	2,894	2,899	210,600	1,449.50
2012-11-09	2,851	2,881	2,850	2,864	86,400	1,432
2012-11-08	2,885	2,903	2,865	2,879	90,700	1,439.50
2012-11-07	2,922	2,933	2,881	2,895	120,600	1,447.50
2012-11-06	2,894	2,912	2,865	2,902	138,200	1,451
2012-11-05	2,957	2,962	2,900	2,908	85,400	1,454
2012-11-02	2,954	2,983	2,943	2,959	75,000	1,479.50
2012-11-01	2,939	2,960	2,928	2,953	141,300	1,476.50
2012-10-31	2,922	2,967	2,919	2,939	144,200	1,469.50
2012-10-30	2,938	2,973	2,935	2,950	200,600	1,475
2012-10-29	2,906	2,937	2,898	2,925	110,900	1,462.50
2012-10-26	2,860	2,921	2,858	2,905	205,100	1,452.50
2012-10-25	2,814	2,851	2,814	2,851	92,800	1,425.50
2012-10-24	2,782	2,816	2,780	2,806	118,100	1,403
2012-10-23	2,788	2,804	2,770	2,782	84,400	1,391
2012-10-22	2,790	2,801	2,775	2,786	68,800	1,393
2012-10-19	2,777	2,804	2,768	2,793	154,600	1,396.50
2012-10-18	2,836	2,849	2,791	2,800	147,100	1,400
2012-10-17	2,818	2,829	2,787	2,822	150,300	1,411
2012-10-16	2,724	2,797	2,724	2,768	121,100	1,384
2012-10-15	2,728	2,740	2,709	2,724	86,100	1,362
2012-10-12	2,738	2,769	2,729	2,734	103,200	1,367
2012-10-11	2,770	2,770	2,724	2,735	107,700	1,367.50
2012-10-10	2,760	2,805	2,760	2,788	113,500	1,394
2012-10-09	2,757	2,794	2,750	2,775	140,100	1,387.50
2012-10-05	2,780	2,799	2,759	2,769	96,200	1,384.50
2012-10-04	2,763	2,775	2,753	2,768	104,500	1,384
2012-10-03	2,815	2,816	2,751	2,753	130,100	1,376.50
2012-10-02	2,840	2,841	2,808	2,817	80,200	1,408.50
2012-10-01	2,850	2,864	2,816	2,840	113,900	1,420
2012-09-28	2,890	2,891	2,731	2,834	205,100	1,417
2012-09-27	2,865	2,891	2,850	2,883	94,500	1,441.50
2012-09-26	2,835	2,867	2,794	2,863	85,200	1,431.50
2012-09-25	2,831	2,860	2,825	2,860	71,400	1,430
2012-09-24	2,824	2,842	2,813	2,830	96,100	1,415
2012-09-21	2,772	2,840	2,769	2,820	138,100	1,410
2012-09-20	2,755	2,789	2,750	2,771	101,900	1,385.50
2012-09-19	2,760	2,772	2,740	2,757	105,000	1,378.50
2012-09-18	2,760	2,767	2,729	2,743	158,200	1,371.50
2012-09-14	2,787	2,788	2,740	2,752	219,300	1,376
2012-09-13	2,788	2,799	2,754	2,790	161,800	1,395
2012-09-12	2,757	2,789	2,752	2,779	119,300	1,389.50
2012-09-11	2,755	2,755	2,702	2,738	193,600	1,369
2012-09-10	2,768	2,795	2,750	2,780	72,200	1,390
2012-09-07	2,813	2,814	2,764	2,767	138,700	1,383.50
2012-09-06	2,841	2,850	2,790	2,794	106,900	1,397
2012-09-05	2,821	2,873	2,800	2,840	101,900	1,420
2012-09-04	2,887	2,887	2,830	2,841	170,600	1,420.50
2012-09-03	2,848	2,901	2,846	2,886	136,800	1,443
2012-08-31	2,829	2,881	2,821	2,847	82,700	1,423.50
2012-08-30	2,869	2,869	2,831	2,844	83,200	1,422
2012-08-29	2,853	2,880	2,844	2,858	64,700	1,429
2012-08-28	2,853	2,869	2,831	2,846	143,600	1,423
2012-08-27	2,881	2,892	2,847	2,852	140,200	1,426
2012-08-24	2,856	2,884	2,847	2,879	80,100	1,439.50
2012-08-23	2,856	2,868	2,835	2,861	80,500	1,430.50
2012-08-22	2,866	2,871	2,851	2,861	99,300	1,430.50
2012-08-21	2,851	2,874	2,840	2,857	176,300	1,428.50
2012-08-20	2,832	2,854	2,824	2,846	69,600	1,423
2012-08-17	2,850	2,862	2,814	2,829	139,000	1,414.50
2012-08-16	2,882	2,892	2,833	2,860	133,800	1,430
2012-08-15	2,898	2,898	2,863	2,887	100,200	1,443.50
2012-08-14	2,865	2,888	2,836	2,879	168,100	1,439.50
2012-08-13	2,840	2,865	2,811	2,864	101,000	1,432
2012-08-10	2,772	2,814	2,685	2,797	131,900	1,398.50
2012-08-09	2,773	2,775	2,750	2,771	147,500	1,385.50
2012-08-08	2,771	2,809	2,750	2,788	138,500	1,394
2012-08-07	2,760	2,778	2,760	2,774	69,200	1,387
2012-08-06	2,737	2,764	2,728	2,761	63,600	1,380.50
2012-08-03	2,699	2,734	2,688	2,724	83,700	1,362
2012-08-02	2,735	2,741	2,701	2,716	110,900	1,358
2012-08-01	2,715	2,746	2,701	2,741	57,800	1,370.50
2012-07-31	2,750	2,763	2,707	2,727	93,800	1,363.50
2012-07-30	2,722	2,754	2,709	2,754	77,800	1,377
2012-07-27	2,730	2,750	2,693	2,711	90,800	1,355.50
2012-07-26	2,703	2,727	2,674	2,715	158,100	1,357.50
2012-07-25	2,688	2,719	2,664	2,688	121,000	1,344
2012-07-24	2,679	2,687	2,651	2,664	62,100	1,332
2012-07-23	2,675	2,690	2,661	2,668	76,400	1,334
2012-07-20	2,684	2,689	2,655	2,669	137,200	1,334.50
2012-07-19	2,709	2,726	2,689	2,699	75,400	1,349.50
2012-07-18	2,720	2,722	2,686	2,694	69,400	1,347
2012-07-17	2,691	2,732	2,677	2,721	106,500	1,360.50
2012-07-13	2,695	2,727	2,693	2,705	81,300	1,352.50
2012-07-12	2,675	2,690	2,649	2,685	104,700	1,342.50
2012-07-11	2,681	2,709	2,666	2,670	160,100	1,335
2012-07-10	2,691	2,720	2,671	2,696	164,400	1,348
2012-07-09	2,659	2,702	2,645	2,693	142,200	1,346.50
2012-07-06	2,648	2,686	2,638	2,666	205,700	1,333
2012-07-05	2,610	2,641	2,602	2,631	129,900	1,315.50
2012-07-04	2,610	2,648	2,603	2,623	161,300	1,311.50
2012-07-03	2,573	2,613	2,573	2,606	132,300	1,303
2012-07-02	2,597	2,606	2,564	2,569	91,900	1,284.50
2012-06-29	2,531	2,610	2,530	2,591	131,200	1,295.50
2012-06-28	2,537	2,558	2,522	2,545	113,400	1,272.50
2012-06-27	2,501	2,536	2,498	2,536	91,900	1,268
2012-06-26	2,485	2,520	2,485	2,499	124,900	1,249.50
2012-06-25	2,515	2,519	2,480	2,485	111,700	1,242.50
2012-06-22	2,508	2,511	2,483	2,489	79,900	1,244.50
2012-06-21	2,461	2,512	2,452	2,511	152,600	1,255.50
2012-06-20	2,440	2,478	2,436	2,460	110,600	1,230
2012-06-19	2,397	2,437	2,380	2,412	134,700	1,206
2012-06-18	2,422	2,438	2,385	2,389	86,900	1,194.50
2012-06-15	2,385	2,417	2,384	2,387	109,400	1,193.50
2012-06-14	2,367	2,412	2,367	2,380	158,600	1,190
2012-06-13	2,356	2,391	2,349	2,380	99,600	1,190
2012-06-12	2,395	2,395	2,349	2,358	76,500	1,179
2012-06-11	2,396	2,421	2,372	2,375	59,900	1,187.50
2012-06-08	2,419	2,419	2,369	2,382	122,400	1,191
2012-06-07	2,399	2,423	2,370	2,420	118,200	1,210
2012-06-06	2,407	2,425	2,390	2,402	97,700	1,201
2012-06-05	2,393	2,422	2,381	2,406	154,500	1,203
2012-06-04	2,397	2,411	2,382	2,395	182,700	1,197.50
2012-06-01	2,459	2,472	2,425	2,437	123,800	1,218.50
2012-05-31	2,421	2,472	2,406	2,471	223,600	1,235.50
2012-05-30	2,414	2,431	2,394	2,416	103,600	1,208
2012-05-29	2,411	2,412	2,387	2,399	113,400	1,199.50
2012-05-28	2,461	2,461	2,400	2,411	100,300	1,205.50
2012-05-25	2,435	2,463	2,419	2,450	144,000	1,225
2012-05-24	2,430	2,466	2,416	2,423	150,300	1,211.50
2012-05-23	2,450	2,452	2,381	2,430	203,400	1,215
2012-05-22	2,488	2,503	2,450	2,463	279,200	1,231.50
2012-05-21	2,500	2,533	2,484	2,496	320,000	1,248
2012-05-18	2,525	2,557	2,496	2,501	305,300	1,250.50
2012-05-17	2,606	2,635	2,554	2,559	291,000	1,279.50
2012-05-16	2,589	2,613	2,496	2,580	426,100	1,290
2012-05-15	2,459	2,467	2,440	2,447	152,500	1,223.50
2012-05-14	2,428	2,459	2,412	2,424	168,700	1,212
2012-05-11	2,462	2,473	2,440	2,443	116,300	1,221.50
2012-05-10	2,450	2,475	2,442	2,462	82,500	1,231
2012-05-09	2,460	2,522	2,450	2,467	145,400	1,233.50
2012-05-08	2,447	2,477	2,439	2,465	107,300	1,232.50
2012-05-07	2,420	2,453	2,420	2,439	58,300	1,219.50
2012-05-02	2,430	2,474	2,400	2,465	91,800	1,232.50
2012-05-01	2,465	2,485	2,431	2,435	132,700	1,217.50
2012-04-27	2,488	2,488	2,444	2,452	75,100	1,226
2012-04-26	2,498	2,507	2,482	2,489	63,600	1,244.50
2012-04-25	2,477	2,485	2,464	2,484	68,400	1,242
2012-04-24	2,468	2,469	2,444	2,462	42,800	1,231
2012-04-23	2,496	2,496	2,459	2,470	45,100	1,235
2012-04-20	2,467	2,493	2,455	2,490	63,400	1,245
2012-04-19	2,498	2,500	2,457	2,466	88,700	1,233
2012-04-18	2,506	2,516	2,488	2,515	83,700	1,257.50
2012-04-17	2,486	2,514	2,465	2,509	92,400	1,254.50
2012-04-16	2,468	2,511	2,461	2,493	91,300	1,246.50
2012-04-13	2,470	2,510	2,451	2,498	121,200	1,249
2012-04-12	2,472	2,500	2,465	2,471	78,100	1,235.50
2012-04-11	2,469	2,490	2,451	2,478	124,400	1,239
2012-04-10	2,502	2,512	2,453	2,493	177,300	1,246.50
2012-04-09	2,510	2,528	2,481	2,507	157,200	1,253.50
2012-04-06	2,485	2,523	2,485	2,518	80,100	1,259
2012-04-05	2,518	2,535	2,492	2,503	116,800	1,251.50
2012-04-04	2,527	2,542	2,511	2,521	80,700	1,260.50
2012-04-03	2,530	2,550	2,518	2,541	75,000	1,270.50
2012-04-02	2,587	2,589	2,530	2,546	154,900	1,273
2012-03-30	2,537	2,567	2,521	2,560	148,300	1,280
2012-03-29	2,482	2,522	2,482	2,508	136,600	1,254
2012-03-28	2,391	2,469	2,390	2,467	168,100	1,233.50
2012-03-27	2,468	2,488	2,447	2,471	224,200	1,235.50
2012-03-26	2,488	2,499	2,462	2,469	132,900	1,234.50
2012-03-23	2,442	2,470	2,435	2,468	126,500	1,234
2012-03-22	2,469	2,485	2,441	2,454	184,900	1,227
2012-03-21	2,430	2,468	2,430	2,468	121,900	1,234
2012-03-19	2,420	2,442	2,418	2,429	91,400	1,214.50
2012-03-16	2,432	2,455	2,431	2,443	111,800	1,221.50
2012-03-15	2,428	2,446	2,410	2,432	118,100	1,216
2012-03-14	2,462	2,462	2,425	2,427	143,700	1,213.50
2012-03-13	2,460	2,461	2,442	2,443	55,800	1,221.50
2012-03-12	2,458	2,475	2,443	2,457	118,000	1,228.50
2012-03-09	2,482	2,482	2,421	2,442	229,000	1,221
2012-03-08	2,462	2,485	2,430	2,481	198,800	1,240.50
2012-03-07	2,410	2,426	2,397	2,426	125,800	1,213
2012-03-06	2,409	2,432	2,404	2,409	150,900	1,204.50
2012-03-05	2,400	2,442	2,397	2,411	142,200	1,205.50
2012-03-02	2,385	2,407	2,373	2,398	232,600	1,199
2012-03-01	2,350	2,391	2,345	2,385	366,800	1,192.50
2012-02-29	2,351	2,368	2,332	2,332	163,000	1,166
2012-02-28	2,303	2,336	2,294	2,332	199,700	1,166
2012-02-27	2,303	2,307	2,288	2,306	182,500	1,153
2012-02-24	2,319	2,319	2,275	2,282	233,000	1,141
2012-02-23	2,331	2,331	2,297	2,304	207,700	1,152
2012-02-22	2,301	2,333	2,297	2,320	228,900	1,160
2012-02-21	2,272	2,304	2,271	2,292	192,600	1,146
2012-02-20	2,271	2,275	2,261	2,268	167,700	1,134
2012-02-17	2,254	2,267	2,248	2,253	198,200	1,126.50
2012-02-16	2,240	2,241	2,228	2,238	321,100	1,119
2012-02-15	2,255	2,255	2,241	2,243	392,800	1,121.50
2012-02-14	2,255	2,261	2,236	2,252	275,400	1,126
2012-02-13	2,310	2,310	2,252	2,260	350,600	1,130
2012-02-10	2,313	2,323	2,309	2,315	76,000	1,157.50
2012-02-09	2,300	2,309	2,296	2,300	79,500	1,150
2012-02-08	2,289	2,300	2,283	2,300	89,000	1,150
2012-02-07	2,288	2,290	2,271	2,289	114,400	1,144.50
2012-02-06	2,270	2,300	2,270	2,295	128,700	1,147.50
2012-02-03	2,274	2,296	2,264	2,270	103,700	1,135
2012-02-02	2,272	2,304	2,269	2,278	133,900	1,139
2012-02-01	2,260	2,288	2,259	2,272	107,900	1,136
2012-01-31	2,270	2,280	2,249	2,259	106,300	1,129.50
2012-01-30	2,279	2,295	2,254	2,256	152,500	1,128
2012-01-27	2,274	2,295	2,270	2,281	129,600	1,140.50
2012-01-26	2,285	2,287	2,255	2,274	145,300	1,137
2012-01-25	2,282	2,300	2,276	2,283	250,000	1,141.50
2012-01-24	2,256	2,273	2,254	2,268	109,600	1,134
2012-01-23	2,235	2,254	2,232	2,242	122,100	1,121
2012-01-20	2,263	2,267	2,233	2,240	127,200	1,120
2012-01-19	2,243	2,261	2,220	2,241	217,700	1,120.50
2012-01-18	2,255	2,265	2,235	2,243	204,200	1,121.50
2012-01-17	2,270	2,277	2,240	2,270	201,200	1,135
2012-01-16	2,289	2,297	2,265	2,295	85,600	1,147.50
2012-01-13	2,300	2,318	2,290	2,296	122,900	1,148
2012-01-12	2,336	2,336	2,307	2,313	64,500	1,156.50
2012-01-11	2,358	2,370	2,343	2,346	98,000	1,173
2012-01-10	2,357	2,380	2,345	2,351	115,000	1,175.50
2012-01-06	2,366	2,369	2,342	2,356	144,600	1,178
2012-01-05	2,383	2,386	2,359	2,359	147,000	1,179.50
2012-01-04	2,382	2,386	2,343	2,368	194,200	1,184

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

9989 (株)サンドラッグ の時系列データ [2012年度]

9989 (株)サンドラッグの時系列データ [2012年度]