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 |
---|---|---|---|---|---|
2010/12/30 | 505 | 510 | 505 | 508 | 2,500 |
2010/12/29 | 507 | 510 | 506 | 510 | 2,500 |
2010/12/28 | 510 | 515 | 504 | 505 | 12,900 |
2010/12/27 | 530 | 530 | 501 | 511 | 6,600 |
2010/12/24 | 560 | 563 | 520 | 530 | 13,100 |
2010/12/22 | 645 | 645 | 556 | 556 | 19,200 |
2010/12/21 | 550 | 550 | 545 | 545 | 500 |
2010/12/20 | 534 | 550 | 534 | 550 | 200 |
2010/12/17 | 553 | 553 | 550 | 550 | 800 |
2010/12/16 | 553 | 558 | 528 | 538 | 1,700 |
2010/12/15 | 545 | 550 | 545 | 550 | 800 |
2010/12/14 | 540 | 543 | 540 | 543 | 600 |
2010/12/13 | 544 | 544 | 540 | 540 | 400 |
2010/12/10 | 526 | 530 | 523 | 530 | 1,100 |
2010/12/09 | 522 | 523 | 522 | 523 | 500 |
2010/12/08 | 521 | 521 | 515 | 515 | 1,000 |
2010/12/07 | 520 | 520 | 520 | 520 | 700 |
2010/12/06 | 520 | 520 | 520 | 520 | 1,300 |
2010/12/03 | 520 | 520 | 520 | 520 | 500 |
2010/12/02 | 520 | 520 | 511 | 511 | 400 |
2010/12/01 | 522 | 522 | 510 | 510 | 1,100 |
2010/11/30 | 526 | 526 | 512 | 512 | 500 |
2010/11/29 | 524 | 526 | 521 | 526 | 500 |
2010/11/26 | 524 | 524 | 524 | 524 | 1,300 |
2010/11/25 | 523 | 524 | 521 | 524 | 600 |
2010/11/24 | 510 | 515 | 510 | 511 | 1,400 |
2010/11/22 | 514 | 514 | 510 | 510 | 500 |
2010/11/19 | 507 | 514 | 506 | 514 | 600 |
2010/11/18 | 520 | 520 | 515 | 515 | 800 |
2010/11/17 | 504 | 504 | 501 | 501 | 600 |
2010/11/16 | 505 | 505 | 505 | 505 | 300 |
2010/11/15 | 514 | 514 | 504 | 505 | 500 |
2010/11/12 | 510 | 510 | 501 | 505 | 1,600 |
2010/11/11 | 517 | 517 | 514 | 515 | 500 |
2010/11/10 | 507 | 507 | 507 | 507 | 400 |
2010/11/09 | 508 | 508 | 506 | 506 | 500 |
2010/11/08 | 525 | 525 | 505 | 515 | 900 |
2010/11/05 | 503 | 525 | 503 | 525 | 800 |
2010/11/04 | 502 | 502 | 502 | 502 | 400 |
2010/11/02 | 502 | 502 | 502 | 502 | 300 |
2010/11/01 | 525 | 525 | 502 | 502 | 500 |
2010/10/29 | 505 | 505 | 501 | 505 | 500 |
2010/10/28 | 506 | 506 | 505 | 505 | 400 |
2010/10/27 | 510 | 511 | 510 | 511 | 500 |
2010/10/26 | 510 | 510 | 510 | 510 | 300 |
2010/10/25 | 515 | 515 | 515 | 515 | 400 |
2010/10/22 | 507 | 515 | 507 | 515 | 3,000 |
2010/10/21 | 515 | 515 | 515 | 515 | 400 |
2010/10/20 | 520 | 520 | 515 | 515 | 500 |
2010/10/19 | 520 | 520 | 520 | 520 | 300 |
2010/10/18 | 534 | 534 | 520 | 520 | 700 |
2010/10/15 | 520 | 525 | 520 | 525 | 600 |
2010/10/14 | 521 | 521 | 520 | 520 | 500 |
2010/10/13 | 520 | 525 | 520 | 525 | 200 |
2010/10/12 | 540 | 543 | 525 | 525 | 900 |
2010/10/08 | 550 | 560 | 541 | 541 | 500 |
2010/10/07 | 544 | 545 | 541 | 545 | 500 |
2010/10/06 | 545 | 545 | 545 | 545 | 300 |
2010/10/05 | 554 | 554 | 545 | 545 | 900 |
2010/10/04 | 553 | 554 | 550 | 554 | 500 |
2010/10/01 | 554 | 554 | 554 | 554 | 200 |
2010/09/30 | 554 | 554 | 545 | 545 | 2,000 |
2010/09/29 | 548 | 554 | 548 | 554 | 1,100 |
2010/09/28 | 0 | 0 | 0 | 536 | 0 |
2010/09/27 | 545 | 545 | 535 | 536 | 1,000 |
2010/09/24 | 534 | 538 | 533 | 535 | 500 |
2010/09/22 | 524 | 532 | 524 | 532 | 600 |
2010/09/21 | 534 | 534 | 524 | 524 | 700 |
2010/09/17 | 534 | 534 | 534 | 534 | 800 |
2010/09/16 | 530 | 530 | 525 | 525 | 400 |
2010/09/15 | 525 | 530 | 525 | 530 | 400 |
2010/09/14 | 530 | 534 | 530 | 534 | 200 |
2010/09/13 | 516 | 536 | 516 | 536 | 700 |
2010/09/10 | 518 | 518 | 515 | 515 | 400 |
2010/09/09 | 518 | 518 | 517 | 518 | 700 |
2010/09/08 | 515 | 540 | 515 | 518 | 1,400 |
2010/09/07 | 520 | 520 | 516 | 516 | 400 |
2010/09/06 | 536 | 536 | 521 | 525 | 800 |
2010/09/03 | 540 | 540 | 520 | 536 | 1,000 |
2010/09/02 | 540 | 541 | 500 | 541 | 2,800 |
2010/09/01 | 549 | 549 | 542 | 542 | 400 |
2010/08/31 | 560 | 560 | 550 | 550 | 1,000 |
2010/08/30 | 561 | 572 | 560 | 561 | 800 |
2010/08/27 | 583 | 583 | 570 | 572 | 900 |
2010/08/26 | 583 | 583 | 583 | 583 | 800 |
2010/08/25 | 575 | 583 | 570 | 583 | 2,000 |
2010/08/24 | 573 | 580 | 573 | 575 | 1,300 |
2010/08/23 | 588 | 588 | 573 | 573 | 2,500 |
2010/08/20 | 600 | 601 | 594 | 601 | 1,800 |
2010/08/19 | 606 | 611 | 601 | 602 | 2,700 |
2010/08/18 | 627 | 636 | 606 | 613 | 8,600 |
2010/08/17 | 696 | 700 | 672 | 692 | 4,000 |
2010/08/16 | 697 | 703 | 697 | 700 | 2,400 |
2010/08/13 | 698 | 702 | 698 | 702 | 1,500 |
2010/08/12 | 697 | 701 | 696 | 701 | 1,500 |
2010/08/11 | 705 | 705 | 699 | 702 | 1,000 |
2010/08/10 | 701 | 705 | 700 | 705 | 1,500 |
2010/08/09 | 714 | 714 | 700 | 705 | 2,300 |
2010/08/06 | 721 | 721 | 717 | 717 | 1,300 |
2010/08/05 | 725 | 725 | 721 | 724 | 1,700 |
2010/08/04 | 730 | 730 | 725 | 725 | 1,000 |
2010/08/03 | 735 | 735 | 729 | 730 | 1,200 |
2010/08/02 | 735 | 735 | 731 | 735 | 1,500 |
2010/07/30 | 737 | 737 | 736 | 736 | 500 |
2010/07/29 | 735 | 735 | 729 | 729 | 1,100 |
2010/07/28 | 728 | 737 | 726 | 737 | 1,200 |
2010/07/27 | 730 | 730 | 727 | 727 | 500 |
2010/07/26 | 740 | 740 | 724 | 724 | 1,900 |
2010/07/23 | 736 | 739 | 736 | 738 | 500 |
2010/07/22 | 736 | 736 | 736 | 736 | 1,600 |
2010/07/21 | 740 | 744 | 730 | 736 | 900 |
2010/07/20 | 739 | 745 | 735 | 745 | 800 |
2010/07/16 | 735 | 739 | 735 | 739 | 900 |
2010/07/15 | 740 | 740 | 730 | 730 | 300 |
2010/07/14 | 731 | 740 | 730 | 740 | 400 |
2010/07/13 | 721 | 735 | 721 | 735 | 1,000 |
2010/07/12 | 725 | 725 | 720 | 725 | 600 |
2010/07/09 | 720 | 720 | 719 | 719 | 400 |
2010/07/08 | 718 | 724 | 718 | 718 | 700 |
2010/07/07 | 713 | 715 | 712 | 715 | 300 |
2010/07/06 | 710 | 710 | 710 | 710 | 400 |
2010/07/05 | 710 | 727 | 710 | 727 | 1,600 |
2010/07/02 | 708 | 709 | 708 | 708 | 600 |
2010/07/01 | 683 | 699 | 683 | 698 | 500 |
2010/06/30 | 703 | 703 | 680 | 683 | 2,200 |
2010/06/29 | 709 | 710 | 705 | 705 | 300 |
2010/06/28 | 701 | 710 | 700 | 709 | 1,100 |
2010/06/25 | 711 | 711 | 700 | 701 | 500 |
2010/06/24 | 715 | 715 | 713 | 713 | 1,100 |
2010/06/23 | 679 | 720 | 679 | 715 | 2,600 |
2010/06/22 | 673 | 674 | 672 | 672 | 1,900 |
2010/06/21 | 685 | 685 | 671 | 672 | 1,700 |
2010/06/18 | 682 | 682 | 671 | 671 | 1,900 |
2010/06/17 | 673 | 673 | 672 | 673 | 700 |
2010/06/16 | 672 | 672 | 668 | 668 | 400 |
2010/06/15 | 660 | 668 | 660 | 660 | 400 |
2010/06/14 | 662 | 662 | 661 | 661 | 400 |
2010/06/11 | 658 | 665 | 650 | 662 | 500 |
2010/06/10 | 658 | 658 | 658 | 658 | 200 |
2010/06/09 | 651 | 651 | 651 | 651 | 100 |
2010/06/08 | 669 | 669 | 642 | 650 | 1,600 |
2010/06/07 | 670 | 670 | 669 | 669 | 200 |
2010/06/04 | 669 | 669 | 669 | 669 | 500 |
2010/06/03 | 659 | 659 | 659 | 659 | 200 |
2010/06/02 | 666 | 666 | 657 | 657 | 600 |
2010/06/01 | 658 | 658 | 658 | 658 | 400 |
2010/05/31 | 647 | 647 | 637 | 645 | 600 |
2010/05/28 | 652 | 652 | 637 | 637 | 1,200 |
2010/05/27 | 630 | 651 | 630 | 651 | 400 |
2010/05/26 | 641 | 641 | 634 | 634 | 2,000 |
2010/05/25 | 641 | 642 | 641 | 641 | 300 |
2010/05/24 | 640 | 641 | 640 | 641 | 200 |
2010/05/21 | 625 | 625 | 625 | 625 | 300 |
2010/05/20 | 625 | 634 | 620 | 625 | 400 |
2010/05/19 | 625 | 625 | 625 | 625 | 200 |
2010/05/18 | 635 | 635 | 630 | 630 | 1,000 |
2010/05/17 | 635 | 637 | 635 | 635 | 400 |
2010/05/14 | 635 | 635 | 635 | 635 | 100 |
2010/05/13 | 642 | 642 | 631 | 641 | 900 |
2010/05/12 | 654 | 654 | 642 | 642 | 1,200 |
2010/05/11 | 653 | 667 | 653 | 653 | 300 |
2010/05/10 | 660 | 660 | 653 | 653 | 500 |
2010/05/07 | 670 | 670 | 651 | 665 | 2,300 |
2010/05/06 | 654 | 670 | 654 | 670 | 1,300 |
2010/04/30 | 648 | 677 | 648 | 649 | 1,500 |
2010/04/28 | 648 | 649 | 644 | 644 | 1,200 |
2010/04/27 | 643 | 645 | 643 | 644 | 700 |
2010/04/26 | 632 | 642 | 632 | 642 | 800 |
2010/04/23 | 630 | 633 | 630 | 631 | 700 |
2010/04/22 | 627 | 630 | 627 | 630 | 900 |
2010/04/21 | 0 | 0 | 0 | 627 | 0 |
2010/04/20 | 626 | 627 | 622 | 627 | 500 |
2010/04/19 | 627 | 627 | 625 | 626 | 500 |
2010/04/16 | 630 | 630 | 628 | 628 | 700 |
2010/04/15 | 627 | 627 | 627 | 627 | 500 |
2010/04/14 | 629 | 629 | 626 | 626 | 300 |
2010/04/13 | 629 | 629 | 620 | 625 | 1,100 |
2010/04/12 | 620 | 627 | 615 | 627 | 2,000 |
2010/04/09 | 620 | 620 | 620 | 620 | 400 |
2010/04/08 | 610 | 631 | 610 | 621 | 900 |
2010/04/07 | 607 | 610 | 606 | 610 | 500 |
2010/04/06 | 612 | 620 | 603 | 603 | 2,700 |
2010/04/05 | 602 | 615 | 602 | 607 | 1,400 |
2010/04/02 | 597 | 600 | 596 | 600 | 700 |
2010/04/01 | 600 | 600 | 590 | 590 | 400 |
2010/03/31 | 585 | 590 | 580 | 585 | 1,400 |
2010/03/30 | 575 | 580 | 575 | 580 | 200 |
2010/03/29 | 575 | 577 | 570 | 570 | 2,100 |
2010/03/26 | 566 | 570 | 565 | 570 | 600 |
2010/03/25 | 565 | 565 | 555 | 565 | 700 |
2010/03/24 | 555 | 555 | 555 | 555 | 100 |
2010/03/23 | 547 | 555 | 547 | 550 | 1,000 |
2010/03/19 | 554 | 554 | 545 | 545 | 300 |
2010/03/18 | 555 | 555 | 555 | 555 | 500 |
2010/03/17 | 547 | 547 | 537 | 540 | 500 |
2010/03/16 | 535 | 547 | 535 | 547 | 300 |
2010/03/15 | 535 | 535 | 535 | 535 | 300 |
2010/03/11 | 534 | 534 | 530 | 530 | 200 |
2010/03/10 | 512 | 517 | 512 | 517 | 1,000 |
2010/03/09 | 528 | 528 | 527 | 527 | 200 |
2010/03/08 | 546 | 546 | 527 | 527 | 900 |
2010/03/05 | 510 | 546 | 510 | 546 | 800 |
2010/03/04 | 516 | 525 | 510 | 510 | 1,300 |
2010/03/01 | 505 | 510 | 505 | 510 | 400 |
2010/02/26 | 510 | 510 | 510 | 510 | 100 |
2010/02/25 | 520 | 520 | 516 | 516 | 900 |
2010/02/24 | 507 | 520 | 500 | 520 | 1,000 |
2010/02/23 | 490 | 527 | 485 | 527 | 5,000 |
2010/02/22 | 531 | 531 | 486 | 490 | 4,100 |
2010/02/19 | 531 | 531 | 531 | 531 | 100 |
2010/02/18 | 530 | 540 | 528 | 540 | 2,100 |
2010/02/17 | 570 | 570 | 540 | 540 | 500 |
2010/02/16 | 565 | 565 | 560 | 560 | 400 |
2010/02/15 | 555 | 555 | 550 | 550 | 200 |
2010/02/12 | 548 | 548 | 546 | 546 | 200 |
2010/02/10 | 550 | 550 | 550 | 550 | 100 |
2010/02/09 | 550 | 550 | 550 | 550 | 1,000 |
2010/02/08 | 560 | 580 | 560 | 576 | 800 |
2010/02/05 | 560 | 579 | 560 | 560 | 1,100 |
2010/02/03 | 579 | 579 | 560 | 560 | 300 |
2010/02/01 | 579 | 579 | 579 | 579 | 300 |
2010/01/29 | 561 | 561 | 561 | 561 | 100 |
2010/01/28 | 556 | 566 | 556 | 566 | 300 |
2010/01/27 | 571 | 571 | 571 | 571 | 1,200 |
2010/01/26 | 571 | 571 | 571 | 571 | 500 |
2010/01/25 | 566 | 571 | 565 | 571 | 700 |
2010/01/22 | 563 | 563 | 563 | 563 | 200 |
2010/01/21 | 561 | 563 | 560 | 563 | 300 |
2010/01/20 | 560 | 560 | 560 | 560 | 200 |
2010/01/19 | 567 | 567 | 567 | 567 | 300 |
2010/01/18 | 578 | 578 | 576 | 576 | 600 |
2010/01/15 | 552 | 572 | 552 | 572 | 1,200 |
2010/01/14 | 565 | 580 | 565 | 579 | 700 |
2010/01/12 | 567 | 577 | 559 | 561 | 400 |
2010/01/08 | 569 | 577 | 569 | 577 | 600 |
2010/01/07 | 569 | 569 | 569 | 569 | 600 |
2010/01/06 | 569 | 569 | 569 | 569 | 400 |
2010/01/05 | 569 | 569 | 565 | 569 | 900 |
2010/01/04 | 557 | 557 | 557 | 557 | 500 |