1. HOME >
  2. 株価時系列 >
  3. 9989 >
  4. 2020年

9989 (株)サンドラッグ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,1004,1454,1004,120217,2004,120
2020-12-294,1254,1804,1204,170219,3004,170
2020-12-284,1754,1854,1354,165208,4004,165
2020-12-254,1954,2004,1404,155107,4004,155
2020-12-244,1454,1954,1304,170170,7004,170
2020-12-234,1154,1454,1004,135210,6004,135
2020-12-224,0954,1304,0954,115227,1004,115
2020-12-214,1604,1854,0904,125254,0004,125
2020-12-184,1004,1704,1004,160368,1004,160
2020-12-174,1654,1904,1454,165242,0004,165
2020-12-164,2404,2554,1754,180227,2004,180
2020-12-154,2554,2704,2254,245305,9004,245
2020-12-144,2904,3254,2254,225335,8004,225
2020-12-114,3754,4054,2854,305508,9004,305
2020-12-104,4154,4404,3854,410261,7004,410
2020-12-094,3854,5154,3804,435259,7004,435
2020-12-084,4004,4304,3254,345227,7004,345
2020-12-074,4954,5054,4304,445218,0004,445
2020-12-044,4854,5254,4154,515300,2004,515
2020-12-034,3554,4554,3504,415263,2004,415
2020-12-024,4554,4904,3754,385514,2004,385
2020-12-014,4004,4404,3704,385246,1004,385
2020-11-304,4304,4304,3304,380609,3004,380
2020-11-274,3804,4804,3554,430423,6004,430
2020-11-264,2854,3654,2454,360281,3004,360
2020-11-254,3004,3404,2554,300353,3004,300
2020-11-244,2854,2854,2304,230245,7004,230
2020-11-204,1704,2204,1554,190224,1004,190
2020-11-194,1104,1804,1104,180373,1004,180
2020-11-184,1404,1954,1354,170219,7004,170
2020-11-174,2004,2154,1404,195246,9004,195
2020-11-164,2054,2804,1854,240264,7004,240
2020-11-134,1804,2304,1154,165347,2004,165
2020-11-123,9804,1803,9704,130443,5004,130
2020-11-114,2004,2254,1554,190355,1004,190
2020-11-104,1904,2054,0754,075300,9004,075
2020-11-094,2254,2804,1754,185277,7004,185
2020-11-064,0804,1854,0504,155411,3004,155
2020-11-053,9604,0453,9604,020232,1004,020
2020-11-043,9854,0053,9153,945221,8003,945
2020-11-023,9403,9803,9053,945199,7003,945
2020-10-303,9303,9453,8553,875295,1003,875
2020-10-293,9504,0003,9203,970294,7003,970
2020-10-283,8503,9753,8403,960275,0003,960
2020-10-273,9003,9153,8153,880308,7003,880
2020-10-263,8853,9103,8753,905221,4003,905
2020-10-233,9703,9903,8803,910240,1003,910
2020-10-224,0354,0403,8953,950361,0003,950
2020-10-214,1704,1854,0504,090320,2004,090
2020-10-204,1204,1454,1004,120260,6004,120
2020-10-194,0754,1254,0554,085196,1004,085
2020-10-164,0854,0904,0404,075168,1004,075
2020-10-154,1804,2154,0554,080259,3004,080
2020-10-144,0804,1754,0754,140294,6004,140
2020-10-134,0704,0854,0404,050200,6004,050
2020-10-124,1054,1104,0354,070252,2004,070
2020-10-094,0654,1354,0354,080357,1004,080
2020-10-083,9854,0503,9704,045281,1004,045
2020-10-073,9853,9903,9203,940209,4003,940
2020-10-064,0054,0153,9653,985312,3003,985
2020-10-054,0154,0653,9854,010291,6004,010
2020-10-023,9804,0053,9253,955367,0003,955
2020-09-304,0704,0853,9603,965437,3003,965
2020-09-294,1104,1254,0504,100286,6004,100
2020-09-284,1254,1554,0904,155335,0004,155
2020-09-254,0354,0904,0054,080393,8004,080
2020-09-243,9954,0803,9854,035348,5004,035
2020-09-234,0404,0603,9804,025406,7004,025
2020-09-184,0004,0653,9854,040462,9004,040
2020-09-173,8904,0103,8853,995296,4003,995
2020-09-163,9253,9903,8953,970279,5003,970
2020-09-153,9703,9703,8753,880301,2003,880
2020-09-143,8904,0053,8803,980253,4003,980
2020-09-113,9153,9203,8453,920347,8003,920
2020-09-103,8803,8903,8403,870316,8003,870
2020-09-093,8053,8853,7753,875344,6003,875
2020-09-083,8153,8503,7953,830190,5003,830
2020-09-073,8903,9203,8453,850167,5003,850
2020-09-043,9053,9503,8903,905258,7003,905
2020-09-033,9904,0003,9603,975211,6003,975
2020-09-023,9153,9703,9153,970290,9003,970
2020-09-013,9453,9603,9253,940221,7003,940
2020-08-313,9053,9803,9003,945379,6003,945
2020-08-283,9554,0103,9253,955375,0003,955
2020-08-273,9403,9803,9253,980230,2003,980
2020-08-263,9603,9653,9303,940186,2003,940
2020-08-254,0204,0303,9904,000218,6004,000
2020-08-243,9803,9953,9553,990199,9003,990
2020-08-214,0104,0353,9703,990250,6003,990
2020-08-204,0104,0453,9954,030408,2004,030
2020-08-193,9653,9753,9303,940340,8003,940
2020-08-183,9804,0353,9654,025320,3004,025
2020-08-174,0404,0553,9853,985365,3003,985
2020-08-143,9554,0553,9304,030459,0004,030
2020-08-133,8303,9803,8153,945801,7003,945
2020-08-123,6753,7703,6703,750538,7003,750
2020-08-113,6553,7053,5803,680530,6003,680
2020-08-073,7003,7553,6503,650429,7003,650
2020-08-063,7153,7353,6853,690396,7003,690
2020-08-053,7253,7353,6703,720346,9003,720
2020-08-043,6803,7553,6653,745348,0003,745
2020-08-033,6653,6753,6103,655238,0003,655
2020-07-313,6453,6703,5903,610344,4003,610
2020-07-303,6453,6753,6303,655274,1003,655
2020-07-293,5903,6353,5353,605217,7003,605
2020-07-283,6003,6403,5853,585237,3003,585
2020-07-273,5803,6403,5453,640338,4003,640
2020-07-223,5803,6253,5553,580258,1003,580
2020-07-213,5853,5903,5453,585320,9003,585
2020-07-203,6053,6103,5453,580212,8003,580
2020-07-173,5653,5953,5553,595199,2003,595
2020-07-163,5503,5903,5153,545404,0003,545
2020-07-153,6103,6103,5353,575462,6003,575
2020-07-143,5153,5853,5153,560332,1003,560
2020-07-133,5303,5603,4753,530312,8003,530
2020-07-103,5053,5453,4653,465335,8003,465
2020-07-093,5253,5753,5103,555475,4003,555
2020-07-083,5803,6253,5403,540447,9003,540
2020-07-073,5553,5753,5003,555321,2003,555
2020-07-063,5053,5653,5053,555288,4003,555
2020-07-033,4503,4903,4103,490387,3003,490
2020-07-023,5303,5353,3853,430623,1003,430
2020-07-013,5853,6153,5553,565380,8003,565
2020-06-303,6503,6503,5603,570756,0003,570
2020-06-293,6003,6553,5653,640431,8003,640
2020-06-263,4953,5653,4853,550446,2003,550
2020-06-253,4903,5403,4703,510497,1003,510
2020-06-243,5503,5603,4653,500510,4003,500
2020-06-233,6403,6403,5053,540475,7003,540
2020-06-223,5953,6403,5953,620264,7003,620
2020-06-193,6003,6153,5553,560452,9003,560
2020-06-183,5703,6153,5303,550313,8003,550
2020-06-173,5503,5903,5503,560377,8003,560
2020-06-163,5303,5553,4703,535543,8003,535
2020-06-153,4403,5753,4403,525606,7003,525
2020-06-123,4253,4903,3953,465461,1003,465
2020-06-113,5053,5653,4453,450510,2003,450
2020-06-103,6003,6153,5453,555276,4003,555
2020-06-093,5603,5903,5353,555368,6003,555
2020-06-083,5603,5603,5153,540339,9003,540
2020-06-053,5803,6153,5053,530398,7003,530
2020-06-043,5803,6303,5653,615446,3003,615
2020-06-033,6653,6653,5453,560469,2003,560
2020-06-023,6253,7103,6253,680330,6003,680
2020-06-013,6303,6553,5703,620447,6003,620
2020-05-293,5353,6553,5153,6301,039,9003,630
2020-05-283,5053,5853,5003,575482,6003,575
2020-05-273,5453,6603,5353,605881,8003,605
2020-05-263,4303,5303,4203,505539,2003,505
2020-05-253,3703,4253,3603,390401,5003,390
2020-05-223,3953,4353,3603,360493,4003,360
2020-05-213,3653,4453,3653,410693,4003,410
2020-05-203,4053,4703,3553,360665,4003,360
2020-05-193,5053,5203,3603,400723,0003,400
2020-05-183,4403,5053,3103,500963,1003,500
2020-05-153,6903,7353,6353,705684,8003,705
2020-05-143,7653,8203,7353,750342,1003,750
2020-05-133,7903,8203,7303,795426,3003,795
2020-05-123,7503,8453,7453,820527,3003,820
2020-05-113,6353,6753,6003,655397,0003,655
2020-05-083,6253,6553,5903,640362,3003,640
2020-05-073,6353,6353,5403,560502,1003,560
2020-05-013,6953,7353,6553,670263,9003,670
2020-04-303,7503,8053,6753,695475,2003,695
2020-04-283,6753,7203,6053,700437,4003,700
2020-04-273,7603,7903,6653,665397,6003,665
2020-04-243,6903,7703,6403,770558,6003,770
2020-04-233,7503,7803,6653,690591,3003,690
2020-04-223,7053,7203,5303,665668,2003,665
2020-04-213,6753,8053,6603,775528,6003,775
2020-04-203,6053,7303,6003,655573,3003,655
2020-04-173,6603,6853,5803,640683,6003,640
2020-04-163,4203,6153,4003,590827,5003,590
2020-04-153,4753,5053,4303,480622,7003,480
2020-04-143,3903,5203,3553,515560,7003,515
2020-04-133,4003,4053,3353,365225,9003,365
2020-04-103,3353,3953,2553,385354,6003,385
2020-04-093,4453,4553,2903,365351,2003,365
2020-04-083,5203,5403,3503,450927,4003,450
2020-04-073,6203,6353,5303,550698,3003,550
2020-04-063,4603,6303,4403,595534,0003,595
2020-04-033,3953,4803,3703,410676,4003,410
2020-04-023,3653,4203,3203,365505,8003,365
2020-04-013,4503,5203,3503,375466,1003,375
2020-03-313,5153,5653,4403,460884,6003,460
2020-03-303,4453,5103,3903,505696,1003,505
2020-03-273,3203,5203,2953,505965,7003,505
2020-03-263,2303,2753,0853,1901,265,4003,190
2020-03-253,1703,4253,1603,3501,067,7003,350
2020-03-243,0703,1603,0103,085925,6003,085
2020-03-233,0853,1402,9223,0002,331,0003,000
2020-03-193,1403,2203,1053,1551,479,1003,155
2020-03-183,2403,3153,1303,1301,109,7003,130
2020-03-173,1303,2903,0853,1951,249,2003,195
2020-03-163,2903,3953,1103,1251,046,9003,125
2020-03-133,3003,3853,1853,3501,009,6003,350
2020-03-123,4403,4703,3153,385977,7003,385
2020-03-113,3853,5003,3603,490905,9003,490
2020-03-103,4453,4653,3053,415744,9003,415
2020-03-093,4353,5303,3803,410989,3003,410
2020-03-063,4553,5503,4453,480766,4003,480
2020-03-053,4003,4553,3653,445617,5003,445
2020-03-043,3153,4103,2603,370479,2003,370
2020-03-033,5603,5753,3653,365827,2003,365
2020-03-023,3553,5253,3503,4901,052,1003,490
2020-02-283,1753,3803,1703,3751,219,5003,375
2020-02-273,2803,2803,1903,220512,9003,220
2020-02-263,2553,3103,2353,295595,0003,295
2020-02-253,2153,2553,1853,235589,7003,235
2020-02-213,3153,3203,2953,315352,5003,315
2020-02-203,3103,3453,2803,295501,3003,295
2020-02-193,3103,3303,2753,275515,7003,275
2020-02-183,3103,3453,3003,325378,2003,325
2020-02-173,3553,3553,3003,320308,9003,320
2020-02-143,4703,4753,3753,395391,4003,395
2020-02-133,5003,5353,4753,505422,4003,505
2020-02-123,6003,6203,4103,455982,3003,455
2020-02-103,7153,7353,6653,670310,8003,670
2020-02-073,7253,7553,7103,745345,4003,745
2020-02-063,7203,7253,6853,695322,2003,695
2020-02-053,6653,6703,6503,665395,7003,665
2020-02-043,6903,6903,6553,670404,5003,670
2020-02-033,6703,7103,6703,690315,9003,690
2020-01-313,7553,7703,7203,730367,7003,730
2020-01-303,7603,7903,7203,750340,0003,750
2020-01-293,7353,8103,7353,780262,4003,780
2020-01-283,6903,7503,6853,730312,1003,730
2020-01-273,7503,7803,7303,735321,1003,735
2020-01-243,9253,9403,8653,875217,9003,875
2020-01-233,9253,9603,9053,930315,6003,930
2020-01-223,9303,9653,8903,965329,0003,965
2020-01-213,9803,9853,9503,960150,9003,960
2020-01-203,9903,9953,9453,980239,8003,980
2020-01-174,0504,0703,9803,990276,9003,990
2020-01-164,0404,0404,0004,030263,8004,030
2020-01-154,0204,0203,9703,985261,5003,985
2020-01-143,9904,0203,9803,985297,9003,985
2020-01-104,0004,0303,9753,995257,2003,995
2020-01-094,0054,0604,0004,040234,7004,040
2020-01-083,9303,9703,9003,940304,5003,940
2020-01-073,9404,0053,9303,995300,7003,995
2020-01-063,9203,9353,8953,915256,6003,915

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