サンデー(7450)の株価時系列情報
サンデー(7450)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 631 | 662 | 631 | 662 | 800 |
2008/12/29 | 610 | 669 | 610 | 631 | 1,200 |
2008/12/26 | 586 | 586 | 585 | 585 | 1,000 |
2008/12/25 | 574 | 585 | 574 | 585 | 500 |
2008/12/24 | 574 | 574 | 574 | 574 | 100 |
2008/12/22 | 554 | 554 | 554 | 554 | 200 |
2008/12/19 | 586 | 597 | 586 | 597 | 200 |
2008/12/18 | 600 | 600 | 600 | 600 | 600 |
2008/12/17 | 559 | 559 | 559 | 559 | 200 |
2008/12/16 | 560 | 560 | 560 | 560 | 100 |
2008/12/15 | 555 | 556 | 551 | 555 | 800 |
2008/12/12 | 575 | 575 | 575 | 575 | 300 |
2008/12/11 | 600 | 600 | 600 | 600 | 1,000 |
2008/12/10 | 563 | 563 | 563 | 563 | 300 |
2008/12/09 | 530 | 530 | 530 | 530 | 100 |
2008/12/04 | 550 | 550 | 549 | 549 | 200 |
2008/12/03 | 540 | 550 | 540 | 550 | 200 |
2008/12/02 | 588 | 588 | 580 | 580 | 1,600 |
2008/12/01 | 580 | 581 | 580 | 581 | 300 |
2008/11/28 | 550 | 580 | 550 | 580 | 1,500 |
2008/11/27 | 503 | 550 | 503 | 550 | 700 |
2008/11/25 | 500 | 500 | 500 | 500 | 300 |
2008/11/21 | 495 | 500 | 495 | 500 | 300 |
2008/11/20 | 510 | 510 | 510 | 510 | 100 |
2008/11/18 | 530 | 530 | 530 | 530 | 700 |
2008/11/14 | 459 | 459 | 459 | 459 | 100 |
2008/11/13 | 458 | 458 | 458 | 458 | 200 |
2008/11/12 | 500 | 500 | 465 | 465 | 300 |
2008/11/11 | 480 | 480 | 480 | 480 | 1,000 |
2008/11/10 | 519 | 520 | 519 | 520 | 400 |
2008/11/06 | 554 | 554 | 554 | 554 | 100 |
2008/11/05 | 557 | 557 | 553 | 553 | 200 |
2008/11/04 | 590 | 590 | 557 | 557 | 200 |
2008/10/31 | 597 | 597 | 571 | 596 | 800 |
2008/10/30 | 520 | 570 | 520 | 570 | 300 |
2008/10/28 | 550 | 550 | 520 | 520 | 400 |
2008/10/27 | 512 | 550 | 512 | 550 | 800 |
2008/10/24 | 520 | 520 | 512 | 512 | 1,300 |
2008/10/23 | 511 | 511 | 511 | 511 | 400 |
2008/10/22 | 510 | 510 | 510 | 510 | 800 |
2008/10/21 | 500 | 500 | 500 | 500 | 200 |
2008/10/20 | 530 | 530 | 500 | 520 | 1,100 |
2008/10/17 | 470 | 470 | 455 | 455 | 300 |
2008/10/16 | 431 | 450 | 430 | 450 | 600 |
2008/10/15 | 510 | 510 | 510 | 510 | 400 |
2008/10/14 | 420 | 430 | 420 | 430 | 400 |
2008/10/10 | 350 | 350 | 341 | 350 | 1,100 |
2008/10/09 | 405 | 405 | 405 | 405 | 400 |
2008/10/08 | 500 | 500 | 485 | 485 | 1,200 |
2008/10/07 | 500 | 500 | 495 | 500 | 1,600 |
2008/10/06 | 531 | 540 | 530 | 540 | 400 |
2008/10/03 | 558 | 558 | 550 | 551 | 700 |
2008/10/02 | 590 | 590 | 590 | 590 | 300 |
2008/10/01 | 542 | 550 | 541 | 550 | 300 |
2008/09/30 | 555 | 594 | 555 | 594 | 1,000 |
2008/09/29 | 552 | 555 | 552 | 555 | 300 |
2008/09/26 | 583 | 585 | 582 | 582 | 1,300 |
2008/09/25 | 582 | 582 | 582 | 582 | 1,600 |
2008/09/24 | 561 | 582 | 560 | 582 | 700 |
2008/09/22 | 560 | 560 | 560 | 560 | 100 |
2008/09/19 | 587 | 587 | 587 | 587 | 900 |
2008/09/18 | 518 | 519 | 515 | 519 | 400 |
2008/09/17 | 517 | 518 | 511 | 518 | 700 |
2008/09/16 | 515 | 515 | 515 | 515 | 100 |
2008/09/12 | 530 | 540 | 510 | 540 | 800 |
2008/09/11 | 542 | 542 | 542 | 542 | 100 |
2008/09/10 | 544 | 544 | 544 | 544 | 100 |
2008/09/09 | 513 | 513 | 510 | 510 | 400 |
2008/09/08 | 540 | 540 | 513 | 513 | 1,100 |
2008/09/05 | 555 | 555 | 530 | 530 | 1,700 |
2008/09/04 | 590 | 595 | 562 | 562 | 1,300 |
2008/09/03 | 603 | 605 | 590 | 590 | 1,000 |
2008/09/02 | 613 | 613 | 603 | 603 | 600 |
2008/09/01 | 669 | 669 | 602 | 613 | 2,000 |
2008/08/29 | 640 | 659 | 640 | 659 | 1,200 |
2008/08/28 | 662 | 662 | 620 | 640 | 800 |
2008/08/27 | 669 | 669 | 667 | 667 | 1,000 |
2008/08/26 | 672 | 672 | 670 | 670 | 1,800 |
2008/08/25 | 670 | 675 | 670 | 672 | 1,200 |
2008/08/22 | 668 | 670 | 667 | 670 | 800 |
2008/08/21 | 668 | 685 | 667 | 667 | 600 |
2008/08/20 | 670 | 685 | 670 | 685 | 500 |
2008/08/19 | 672 | 672 | 670 | 670 | 1,200 |
2008/08/18 | 672 | 691 | 671 | 672 | 2,100 |
2008/08/15 | 686 | 695 | 671 | 671 | 4,000 |
2008/08/14 | 755 | 762 | 753 | 762 | 3,900 |
2008/08/13 | 755 | 759 | 755 | 758 | 2,600 |
2008/08/12 | 760 | 760 | 758 | 758 | 1,400 |
2008/08/11 | 755 | 762 | 755 | 760 | 1,600 |
2008/08/08 | 756 | 756 | 754 | 754 | 1,500 |
2008/08/07 | 758 | 758 | 755 | 758 | 2,400 |
2008/08/06 | 758 | 758 | 757 | 758 | 1,000 |
2008/08/05 | 756 | 756 | 755 | 756 | 800 |
2008/08/04 | 758 | 758 | 756 | 756 | 1,500 |
2008/08/01 | 758 | 763 | 758 | 758 | 2,600 |
2008/07/31 | 756 | 758 | 754 | 758 | 1,500 |
2008/07/30 | 755 | 760 | 754 | 758 | 2,000 |
2008/07/29 | 750 | 754 | 750 | 754 | 1,300 |
2008/07/28 | 750 | 759 | 750 | 755 | 500 |
2008/07/25 | 745 | 745 | 745 | 745 | 1,300 |
2008/07/24 | 745 | 749 | 745 | 749 | 900 |
2008/07/23 | 746 | 750 | 744 | 749 | 3,100 |
2008/07/22 | 744 | 749 | 744 | 746 | 1,400 |
2008/07/18 | 755 | 755 | 749 | 749 | 1,100 |
2008/07/16 | 759 | 759 | 749 | 750 | 1,100 |
2008/07/15 | 761 | 761 | 748 | 759 | 1,000 |
2008/07/14 | 760 | 762 | 750 | 762 | 1,800 |
2008/07/11 | 763 | 763 | 762 | 762 | 400 |
2008/07/10 | 764 | 764 | 764 | 764 | 200 |
2008/07/09 | 764 | 764 | 760 | 760 | 1,000 |
2008/07/08 | 766 | 766 | 754 | 764 | 1,900 |
2008/07/07 | 766 | 767 | 760 | 767 | 1,200 |
2008/07/04 | 766 | 766 | 766 | 766 | 100 |
2008/07/03 | 767 | 767 | 767 | 767 | 100 |
2008/07/02 | 769 | 769 | 758 | 768 | 1,300 |
2008/07/01 | 776 | 776 | 760 | 760 | 1,600 |
2008/06/30 | 765 | 776 | 765 | 776 | 700 |
2008/06/27 | 765 | 776 | 761 | 776 | 900 |
2008/06/26 | 759 | 760 | 759 | 760 | 200 |
2008/06/25 | 758 | 760 | 751 | 759 | 1,500 |
2008/06/24 | 760 | 760 | 760 | 760 | 2,200 |
2008/06/23 | 760 | 765 | 760 | 760 | 800 |
2008/06/20 | 762 | 762 | 760 | 760 | 1,600 |
2008/06/19 | 760 | 760 | 760 | 760 | 100 |
2008/06/18 | 770 | 770 | 765 | 765 | 900 |
2008/06/17 | 780 | 788 | 770 | 770 | 700 |
2008/06/16 | 775 | 779 | 770 | 779 | 1,000 |
2008/06/13 | 774 | 774 | 774 | 774 | 200 |
2008/06/12 | 765 | 775 | 765 | 775 | 400 |
2008/06/11 | 770 | 770 | 770 | 770 | 100 |
2008/06/10 | 768 | 769 | 768 | 769 | 200 |
2008/06/09 | 759 | 769 | 757 | 769 | 500 |
2008/06/06 | 769 | 770 | 769 | 770 | 200 |
2008/06/05 | 765 | 765 | 765 | 765 | 200 |
2008/06/04 | 757 | 765 | 757 | 765 | 500 |
2008/06/03 | 777 | 777 | 737 | 767 | 2,600 |
2008/06/02 | 779 | 779 | 761 | 778 | 300 |
2008/05/30 | 768 | 779 | 751 | 779 | 1,300 |
2008/05/29 | 760 | 765 | 760 | 765 | 300 |
2008/05/28 | 752 | 765 | 712 | 765 | 7,200 |
2008/05/27 | 751 | 768 | 750 | 768 | 1,700 |
2008/05/26 | 760 | 760 | 750 | 750 | 1,100 |
2008/05/23 | 750 | 750 | 750 | 750 | 700 |
2008/05/22 | 750 | 750 | 748 | 748 | 6,500 |
2008/05/21 | 749 | 749 | 748 | 748 | 1,000 |
2008/05/20 | 748 | 750 | 748 | 748 | 400 |
2008/05/19 | 750 | 750 | 749 | 749 | 400 |
2008/05/16 | 750 | 750 | 750 | 750 | 900 |
2008/05/13 | 750 | 750 | 750 | 750 | 700 |
2008/05/12 | 753 | 754 | 710 | 747 | 1,800 |
2008/05/09 | 753 | 753 | 753 | 753 | 300 |
2008/05/08 | 768 | 768 | 759 | 759 | 700 |
2008/05/07 | 768 | 768 | 760 | 760 | 1,200 |
2008/05/02 | 768 | 768 | 765 | 768 | 300 |
2008/05/01 | 782 | 782 | 768 | 768 | 200 |
2008/04/30 | 762 | 784 | 762 | 782 | 900 |
2008/04/28 | 763 | 763 | 760 | 761 | 1,300 |
2008/04/25 | 763 | 770 | 763 | 764 | 700 |
2008/04/24 | 766 | 766 | 762 | 762 | 300 |
2008/04/23 | 770 | 770 | 770 | 770 | 1,000 |
2008/04/22 | 770 | 770 | 770 | 770 | 900 |
2008/04/21 | 771 | 771 | 770 | 770 | 300 |
2008/04/18 | 779 | 780 | 770 | 779 | 900 |
2008/04/17 | 766 | 766 | 766 | 766 | 200 |
2008/04/16 | 780 | 780 | 780 | 780 | 100 |
2008/04/15 | 784 | 784 | 784 | 784 | 100 |
2008/04/14 | 755 | 780 | 755 | 780 | 300 |
2008/04/10 | 760 | 760 | 751 | 760 | 400 |
2008/04/09 | 760 | 760 | 760 | 760 | 100 |
2008/04/08 | 765 | 775 | 765 | 775 | 200 |
2008/04/07 | 760 | 775 | 760 | 765 | 500 |
2008/04/04 | 770 | 770 | 770 | 770 | 200 |
2008/04/03 | 760 | 770 | 760 | 770 | 200 |
2008/04/02 | 760 | 771 | 760 | 767 | 600 |
2008/04/01 | 789 | 790 | 789 | 790 | 600 |
2008/03/28 | 750 | 779 | 750 | 779 | 700 |
2008/03/27 | 739 | 750 | 739 | 750 | 500 |
2008/03/26 | 721 | 721 | 721 | 721 | 100 |
2008/03/25 | 710 | 711 | 706 | 711 | 600 |
2008/03/24 | 750 | 750 | 750 | 750 | 1,700 |
2008/03/21 | 752 | 752 | 746 | 750 | 800 |
2008/03/19 | 746 | 746 | 745 | 746 | 1,200 |
2008/03/17 | 749 | 750 | 744 | 746 | 800 |
2008/03/14 | 779 | 780 | 750 | 750 | 800 |
2008/03/10 | 800 | 820 | 745 | 745 | 900 |
2008/03/07 | 799 | 800 | 799 | 800 | 300 |
2008/03/06 | 811 | 811 | 799 | 800 | 400 |
2008/03/05 | 799 | 799 | 795 | 795 | 200 |
2008/03/04 | 810 | 813 | 800 | 813 | 2,700 |
2008/03/03 | 809 | 810 | 809 | 810 | 1,000 |
2008/02/29 | 800 | 811 | 800 | 810 | 1,800 |
2008/02/28 | 800 | 805 | 799 | 800 | 400 |
2008/02/27 | 764 | 800 | 764 | 800 | 1,200 |
2008/02/26 | 760 | 761 | 760 | 761 | 600 |
2008/02/25 | 761 | 761 | 760 | 760 | 200 |
2008/02/19 | 735 | 736 | 735 | 736 | 200 |
2008/02/14 | 740 | 741 | 733 | 736 | 2,400 |
2008/02/13 | 779 | 780 | 739 | 740 | 2,000 |
2008/02/12 | 800 | 800 | 800 | 800 | 200 |
2008/02/08 | 754 | 755 | 750 | 751 | 600 |
2008/02/06 | 809 | 810 | 745 | 750 | 2,100 |
2008/02/05 | 825 | 825 | 825 | 825 | 400 |
2008/02/04 | 830 | 830 | 825 | 825 | 600 |
2008/02/01 | 800 | 831 | 800 | 801 | 1,200 |
2008/01/31 | 801 | 801 | 801 | 801 | 200 |
2008/01/30 | 830 | 841 | 800 | 800 | 1,700 |
2008/01/29 | 800 | 800 | 800 | 800 | 2,000 |
2008/01/28 | 799 | 800 | 799 | 800 | 200 |
2008/01/25 | 805 | 808 | 799 | 800 | 1,600 |
2008/01/24 | 729 | 730 | 729 | 730 | 400 |
2008/01/22 | 730 | 731 | 729 | 730 | 800 |
2008/01/21 | 722 | 730 | 722 | 730 | 900 |
2008/01/18 | 719 | 722 | 719 | 722 | 600 |
2008/01/17 | 719 | 721 | 717 | 721 | 900 |
2008/01/16 | 790 | 791 | 734 | 735 | 1,400 |
2008/01/15 | 804 | 804 | 794 | 795 | 1,300 |
2008/01/11 | 805 | 805 | 805 | 805 | 200 |
2008/01/09 | 811 | 811 | 804 | 805 | 400 |
2008/01/08 | 814 | 814 | 810 | 810 | 600 |
2008/01/07 | 813 | 814 | 813 | 814 | 400 |