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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,518 | 1,528 | 1,518 | 1,528 | 1,300 |
| 2015/12/29 | 1,497 | 1,503 | 1,497 | 1,503 | 900 |
| 2015/12/28 | 1,456 | 1,488 | 1,451 | 1,488 | 1,500 |
| 2015/12/25 | 1,451 | 1,460 | 1,451 | 1,456 | 3,000 |
| 2015/12/24 | 1,455 | 1,464 | 1,450 | 1,450 | 5,500 |
| 2015/12/22 | 1,457 | 1,460 | 1,455 | 1,457 | 1,900 |
| 2015/12/21 | 1,461 | 1,461 | 1,452 | 1,457 | 2,600 |
| 2015/12/18 | 1,466 | 1,467 | 1,464 | 1,465 | 1,700 |
| 2015/12/17 | 1,466 | 1,486 | 1,465 | 1,467 | 1,600 |
| 2015/12/16 | 1,490 | 1,491 | 1,466 | 1,466 | 2,900 |
| 2015/12/15 | 1,463 | 1,494 | 1,463 | 1,469 | 2,800 |
| 2015/12/14 | 1,470 | 1,494 | 1,430 | 1,463 | 4,600 |
| 2015/12/11 | 1,529 | 1,539 | 1,525 | 1,539 | 2,100 |
| 2015/12/10 | 1,550 | 1,550 | 1,537 | 1,541 | 2,100 |
| 2015/12/09 | 1,555 | 1,555 | 1,550 | 1,550 | 600 |
| 2015/12/08 | 1,558 | 1,560 | 1,555 | 1,555 | 1,400 |
| 2015/12/07 | 1,573 | 1,576 | 1,557 | 1,558 | 2,200 |
| 2015/12/04 | 1,588 | 1,588 | 1,552 | 1,572 | 2,300 |
| 2015/12/03 | 1,579 | 1,590 | 1,579 | 1,588 | 1,200 |
| 2015/12/02 | 1,580 | 1,580 | 1,565 | 1,579 | 800 |
| 2015/12/01 | 1,598 | 1,601 | 1,570 | 1,570 | 2,400 |
| 2015/11/30 | 1,588 | 1,620 | 1,588 | 1,598 | 3,100 |
| 2015/11/27 | 1,625 | 1,629 | 1,589 | 1,628 | 1,800 |
| 2015/11/26 | 1,605 | 1,610 | 1,515 | 1,610 | 5,100 |
| 2015/11/25 | 1,635 | 1,635 | 1,603 | 1,605 | 1,500 |
| 2015/11/24 | 1,640 | 1,640 | 1,616 | 1,639 | 2,100 |
| 2015/11/20 | 1,640 | 1,643 | 1,624 | 1,643 | 1,200 |
| 2015/11/19 | 1,630 | 1,638 | 1,630 | 1,636 | 700 |
| 2015/11/18 | 1,634 | 1,639 | 1,621 | 1,639 | 2,800 |
| 2015/11/17 | 1,590 | 1,616 | 1,588 | 1,616 | 1,300 |
| 2015/11/16 | 1,575 | 1,617 | 1,560 | 1,588 | 4,800 |
| 2015/11/13 | 1,544 | 1,560 | 1,544 | 1,560 | 1,300 |
| 2015/11/12 | 1,551 | 1,551 | 1,547 | 1,548 | 900 |
| 2015/11/11 | 1,546 | 1,547 | 1,543 | 1,547 | 1,800 |
| 2015/11/10 | 1,546 | 1,550 | 1,545 | 1,546 | 1,300 |
| 2015/11/09 | 1,550 | 1,550 | 1,546 | 1,546 | 800 |
| 2015/11/06 | 1,559 | 1,559 | 1,544 | 1,544 | 1,000 |
| 2015/11/05 | 1,542 | 1,553 | 1,538 | 1,549 | 1,100 |
| 2015/11/04 | 1,541 | 1,550 | 1,540 | 1,542 | 1,700 |
| 2015/11/02 | 1,546 | 1,549 | 1,540 | 1,545 | 1,100 |
| 2015/10/30 | 1,554 | 1,560 | 1,532 | 1,543 | 1,700 |
| 2015/10/29 | 1,540 | 1,551 | 1,537 | 1,545 | 2,300 |
| 2015/10/28 | 1,520 | 1,550 | 1,520 | 1,550 | 1,900 |
| 2015/10/27 | 1,501 | 1,522 | 1,501 | 1,520 | 2,100 |
| 2015/10/26 | 1,540 | 1,541 | 1,538 | 1,538 | 700 |
| 2015/10/23 | 1,549 | 1,553 | 1,541 | 1,541 | 1,800 |
| 2015/10/22 | 1,570 | 1,570 | 1,555 | 1,555 | 1,100 |
| 2015/10/21 | 1,567 | 1,567 | 1,552 | 1,566 | 2,600 |
| 2015/10/20 | 1,546 | 1,550 | 1,542 | 1,542 | 900 |
| 2015/10/19 | 1,555 | 1,560 | 1,540 | 1,545 | 1,400 |
| 2015/10/16 | 1,530 | 1,563 | 1,530 | 1,560 | 600 |
| 2015/10/15 | 1,569 | 1,569 | 1,515 | 1,559 | 3,000 |
| 2015/10/14 | 1,565 | 1,565 | 1,532 | 1,554 | 4,100 |
| 2015/10/13 | 1,548 | 1,565 | 1,547 | 1,565 | 2,100 |
| 2015/10/09 | 1,510 | 1,548 | 1,510 | 1,548 | 1,900 |
| 2015/10/08 | 1,505 | 1,530 | 1,505 | 1,516 | 1,800 |
| 2015/10/07 | 1,520 | 1,550 | 1,500 | 1,500 | 3,600 |
| 2015/10/06 | 1,538 | 1,563 | 1,487 | 1,487 | 6,200 |
| 2015/10/05 | 1,459 | 1,527 | 1,459 | 1,526 | 4,300 |
| 2015/10/02 | 1,389 | 1,460 | 1,389 | 1,433 | 6,700 |
| 2015/10/01 | 1,360 | 1,380 | 1,360 | 1,378 | 2,800 |
| 2015/09/30 | 1,350 | 1,367 | 1,346 | 1,352 | 900 |
| 2015/09/29 | 1,350 | 1,369 | 1,347 | 1,350 | 1,800 |
| 2015/09/28 | 1,340 | 1,350 | 1,337 | 1,350 | 1,600 |
| 2015/09/25 | 1,337 | 1,340 | 1,326 | 1,340 | 3,500 |
| 2015/09/24 | 1,319 | 1,325 | 1,317 | 1,325 | 2,200 |
| 2015/09/18 | 1,311 | 1,334 | 1,311 | 1,325 | 1,700 |
| 2015/09/17 | 1,331 | 1,331 | 1,327 | 1,330 | 1,000 |
| 2015/09/16 | 1,334 | 1,334 | 1,317 | 1,323 | 1,700 |
| 2015/09/15 | 1,318 | 1,345 | 1,313 | 1,321 | 2,000 |
| 2015/09/14 | 1,354 | 1,361 | 1,320 | 1,320 | 5,600 |
| 2015/09/11 | 1,314 | 1,334 | 1,307 | 1,327 | 3,200 |
| 2015/09/10 | 1,301 | 1,309 | 1,301 | 1,308 | 1,800 |
| 2015/09/09 | 1,302 | 1,314 | 1,300 | 1,314 | 3,200 |
| 2015/09/08 | 1,312 | 1,312 | 1,298 | 1,299 | 2,000 |
| 2015/09/07 | 1,320 | 1,335 | 1,299 | 1,312 | 5,200 |
| 2015/09/04 | 1,442 | 1,442 | 1,240 | 1,329 | 13,600 |
| 2015/09/03 | 1,484 | 1,494 | 1,449 | 1,450 | 3,400 |
| 2015/09/02 | 1,476 | 1,521 | 1,400 | 1,520 | 6,900 |
| 2015/09/01 | 1,611 | 1,611 | 1,519 | 1,521 | 6,900 |
| 2015/08/31 | 1,636 | 1,648 | 1,616 | 1,617 | 4,700 |
| 2015/08/28 | 1,650 | 1,654 | 1,642 | 1,651 | 6,900 |
| 2015/08/27 | 1,685 | 1,692 | 1,630 | 1,648 | 27,300 |
| 2015/08/26 | 1,815 | 1,845 | 1,815 | 1,845 | 9,800 |
| 2015/08/25 | 1,720 | 1,808 | 1,700 | 1,800 | 10,200 |
| 2015/08/24 | 1,800 | 1,848 | 1,785 | 1,785 | 14,200 |
| 2015/08/21 | 1,850 | 1,873 | 1,849 | 1,855 | 8,100 |
| 2015/08/20 | 1,852 | 1,857 | 1,844 | 1,852 | 5,100 |
| 2015/08/19 | 1,852 | 1,852 | 1,847 | 1,852 | 5,000 |
| 2015/08/18 | 1,845 | 1,853 | 1,843 | 1,852 | 6,100 |
| 2015/08/17 | 1,846 | 1,846 | 1,842 | 1,846 | 5,000 |
| 2015/08/14 | 1,842 | 1,850 | 1,841 | 1,849 | 4,000 |
| 2015/08/13 | 1,859 | 1,859 | 1,838 | 1,846 | 5,700 |
| 2015/08/12 | 1,881 | 1,882 | 1,862 | 1,862 | 7,400 |
| 2015/08/11 | 1,896 | 1,897 | 1,876 | 1,881 | 8,500 |
| 2015/08/10 | 1,898 | 1,899 | 1,896 | 1,896 | 5,200 |
| 2015/08/07 | 1,910 | 1,910 | 1,897 | 1,900 | 10,200 |
| 2015/08/06 | 1,910 | 1,915 | 1,905 | 1,910 | 4,900 |
| 2015/08/05 | 1,914 | 1,916 | 1,908 | 1,916 | 3,800 |
| 2015/08/04 | 1,918 | 1,920 | 1,910 | 1,914 | 4,100 |
| 2015/08/03 | 1,924 | 1,925 | 1,910 | 1,918 | 4,700 |
| 2015/07/31 | 1,926 | 1,926 | 1,918 | 1,923 | 3,100 |
| 2015/07/30 | 1,932 | 1,936 | 1,925 | 1,926 | 2,900 |
| 2015/07/29 | 1,947 | 1,949 | 1,926 | 1,931 | 3,300 |
| 2015/07/28 | 1,920 | 1,948 | 1,920 | 1,947 | 4,500 |
| 2015/07/27 | 1,935 | 1,948 | 1,930 | 1,945 | 3,600 |
| 2015/07/24 | 1,948 | 1,952 | 1,935 | 1,935 | 4,600 |
| 2015/07/23 | 1,952 | 1,952 | 1,947 | 1,948 | 3,000 |
| 2015/07/22 | 1,951 | 1,957 | 1,948 | 1,952 | 2,800 |
| 2015/07/21 | 1,951 | 1,953 | 1,947 | 1,950 | 4,000 |
| 2015/07/17 | 1,937 | 1,950 | 1,937 | 1,943 | 2,400 |
| 2015/07/16 | 1,938 | 1,955 | 1,921 | 1,955 | 3,700 |
| 2015/07/15 | 1,921 | 1,938 | 1,911 | 1,938 | 2,300 |
| 2015/07/14 | 1,900 | 1,920 | 1,900 | 1,920 | 3,700 |
| 2015/07/13 | 1,820 | 1,867 | 1,820 | 1,862 | 3,500 |
| 2015/07/10 | 1,807 | 1,839 | 1,807 | 1,820 | 3,800 |
| 2015/07/09 | 1,802 | 1,847 | 1,698 | 1,847 | 15,700 |
| 2015/07/08 | 1,951 | 1,972 | 1,842 | 1,855 | 10,400 |
| 2015/07/07 | 1,947 | 1,948 | 1,946 | 1,948 | 1,500 |
| 2015/07/06 | 1,946 | 1,949 | 1,946 | 1,947 | 2,600 |
| 2015/07/03 | 1,947 | 1,948 | 1,944 | 1,948 | 2,000 |
| 2015/07/02 | 1,945 | 1,949 | 1,915 | 1,942 | 5,500 |
| 2015/07/01 | 1,863 | 1,919 | 1,863 | 1,915 | 5,100 |
| 2015/06/30 | 1,840 | 1,860 | 1,830 | 1,850 | 2,300 |
| 2015/06/29 | 1,845 | 1,859 | 1,820 | 1,852 | 3,700 |
| 2015/06/26 | 1,814 | 1,865 | 1,814 | 1,850 | 3,800 |
| 2015/06/25 | 1,815 | 1,815 | 1,811 | 1,815 | 2,400 |
| 2015/06/24 | 1,833 | 1,833 | 1,816 | 1,823 | 4,700 |
| 2015/06/23 | 1,844 | 1,846 | 1,836 | 1,836 | 2,600 |
| 2015/06/22 | 1,858 | 1,858 | 1,802 | 1,852 | 9,900 |
| 2015/06/19 | 1,895 | 1,900 | 1,850 | 1,865 | 4,500 |
| 2015/06/18 | 1,915 | 1,930 | 1,851 | 1,895 | 8,100 |
| 2015/06/17 | 1,926 | 1,933 | 1,918 | 1,932 | 3,500 |
| 2015/06/16 | 1,950 | 1,950 | 1,900 | 1,933 | 4,300 |
| 2015/06/15 | 1,923 | 1,970 | 1,922 | 1,967 | 3,100 |
| 2015/06/12 | 1,984 | 1,984 | 1,920 | 1,922 | 14,700 |
| 2015/06/11 | 1,980 | 1,995 | 1,980 | 1,995 | 2,700 |
| 2015/06/10 | 1,975 | 1,995 | 1,953 | 1,995 | 4,500 |
| 2015/06/09 | 1,950 | 1,960 | 1,944 | 1,960 | 1,600 |
| 2015/06/08 | 1,935 | 1,950 | 1,935 | 1,950 | 2,400 |
| 2015/06/05 | 1,930 | 1,930 | 1,922 | 1,926 | 3,600 |
| 2015/06/04 | 1,909 | 1,933 | 1,901 | 1,933 | 4,800 |
| 2015/06/03 | 1,933 | 1,934 | 1,910 | 1,930 | 7,800 |
| 2015/06/02 | 1,974 | 1,980 | 1,910 | 1,956 | 9,400 |
| 2015/06/01 | 1,936 | 1,955 | 1,932 | 1,954 | 5,800 |
| 2015/05/29 | 1,906 | 1,936 | 1,890 | 1,936 | 9,600 |
| 2015/05/28 | 1,900 | 1,926 | 1,891 | 1,918 | 5,400 |
| 2015/05/27 | 1,870 | 1,927 | 1,861 | 1,924 | 6,700 |
| 2015/05/26 | 1,852 | 1,853 | 1,825 | 1,853 | 3,800 |
| 2015/05/25 | 1,850 | 1,858 | 1,812 | 1,839 | 6,500 |
| 2015/05/22 | 1,781 | 1,800 | 1,773 | 1,800 | 6,800 |
| 2015/05/21 | 1,764 | 1,780 | 1,753 | 1,780 | 7,400 |
| 2015/05/20 | 1,758 | 1,764 | 1,750 | 1,763 | 2,900 |
| 2015/05/19 | 1,744 | 1,760 | 1,737 | 1,759 | 3,300 |
| 2015/05/18 | 1,745 | 1,755 | 1,725 | 1,755 | 2,900 |
| 2015/05/15 | 1,748 | 1,748 | 1,719 | 1,730 | 3,800 |
| 2015/05/14 | 1,767 | 1,767 | 1,716 | 1,725 | 1,400 |
| 2015/05/13 | 1,760 | 1,773 | 1,663 | 1,767 | 12,500 |
| 2015/05/12 | 1,698 | 1,798 | 1,698 | 1,795 | 10,300 |
| 2015/05/11 | 1,650 | 1,705 | 1,650 | 1,694 | 8,800 |
| 2015/05/08 | 1,629 | 1,646 | 1,604 | 1,640 | 7,100 |
| 2015/05/07 | 1,603 | 1,632 | 1,590 | 1,590 | 8,600 |
| 2015/05/01 | 1,603 | 1,608 | 1,600 | 1,602 | 4,700 |
| 2015/04/30 | 1,601 | 1,603 | 1,577 | 1,603 | 8,800 |
| 2015/04/28 | 1,597 | 1,600 | 1,587 | 1,600 | 3,600 |
| 2015/04/27 | 1,576 | 1,590 | 1,576 | 1,589 | 1,600 |
| 2015/04/24 | 1,575 | 1,584 | 1,572 | 1,575 | 1,400 |
| 2015/04/23 | 1,594 | 1,601 | 1,590 | 1,590 | 3,800 |
| 2015/04/22 | 1,619 | 1,622 | 1,570 | 1,600 | 7,200 |
| 2015/04/21 | 1,564 | 1,610 | 1,564 | 1,602 | 8,300 |
| 2015/04/20 | 1,515 | 1,575 | 1,515 | 1,564 | 3,200 |
| 2015/04/17 | 1,475 | 1,539 | 1,475 | 1,515 | 8,100 |
| 2015/04/16 | 1,455 | 1,480 | 1,453 | 1,475 | 6,000 |
| 2015/04/15 | 1,490 | 1,491 | 1,480 | 1,480 | 7,500 |
| 2015/04/14 | 1,527 | 1,538 | 1,505 | 1,507 | 6,700 |
| 2015/04/13 | 1,532 | 1,578 | 1,530 | 1,538 | 5,600 |
| 2015/04/10 | 1,550 | 1,590 | 1,479 | 1,565 | 14,400 |
| 2015/04/09 | 1,589 | 1,589 | 1,555 | 1,565 | 7,500 |
| 2015/04/08 | 1,569 | 1,590 | 1,558 | 1,590 | 6,700 |
| 2015/04/07 | 1,571 | 1,589 | 1,560 | 1,566 | 8,700 |
| 2015/04/06 | 1,522 | 1,565 | 1,522 | 1,559 | 4,400 |
| 2015/04/03 | 1,507 | 1,521 | 1,507 | 1,516 | 4,700 |
| 2015/04/02 | 1,527 | 1,527 | 1,501 | 1,506 | 2,900 |
| 2015/04/01 | 1,479 | 1,558 | 1,479 | 1,516 | 3,700 |
| 2015/03/31 | 1,461 | 1,480 | 1,461 | 1,473 | 2,800 |
| 2015/03/30 | 1,470 | 1,470 | 1,438 | 1,461 | 2,000 |
| 2015/03/27 | 1,422 | 1,449 | 1,422 | 1,431 | 2,500 |
| 2015/03/26 | 1,437 | 1,450 | 1,421 | 1,421 | 4,300 |
| 2015/03/25 | 1,437 | 1,456 | 1,437 | 1,437 | 3,700 |
| 2015/03/24 | 1,390 | 1,480 | 1,390 | 1,420 | 12,100 |
| 2015/03/23 | 1,349 | 1,377 | 1,349 | 1,377 | 2,800 |
| 2015/03/20 | 1,350 | 1,350 | 1,323 | 1,350 | 5,700 |
| 2015/03/19 | 1,300 | 1,355 | 1,300 | 1,349 | 8,000 |
| 2015/03/18 | 1,300 | 1,334 | 1,292 | 1,294 | 15,800 |
| 2015/03/17 | 1,273 | 1,285 | 1,273 | 1,285 | 3,200 |
| 2015/03/16 | 1,270 | 1,279 | 1,270 | 1,279 | 3,200 |
| 2015/03/13 | 1,272 | 1,272 | 1,264 | 1,270 | 1,700 |
| 2015/03/12 | 1,260 | 1,279 | 1,250 | 1,277 | 3,500 |
| 2015/03/11 | 1,270 | 1,270 | 1,225 | 1,266 | 6,500 |
| 2015/03/10 | 1,270 | 1,271 | 1,259 | 1,271 | 1,200 |
| 2015/03/09 | 1,270 | 1,271 | 1,258 | 1,265 | 3,600 |
| 2015/03/06 | 1,275 | 1,280 | 1,270 | 1,270 | 1,300 |
| 2015/03/05 | 1,265 | 1,286 | 1,265 | 1,280 | 2,300 |
| 2015/03/04 | 1,231 | 1,300 | 1,231 | 1,257 | 9,600 |
| 2015/03/03 | 1,220 | 1,230 | 1,219 | 1,230 | 5,300 |
| 2015/03/02 | 1,191 | 1,215 | 1,190 | 1,214 | 4,000 |
| 2015/02/27 | 1,190 | 1,194 | 1,190 | 1,191 | 1,500 |
| 2015/02/26 | 1,186 | 1,197 | 1,186 | 1,188 | 1,600 |
| 2015/02/25 | 1,180 | 1,197 | 1,179 | 1,196 | 4,100 |
| 2015/02/24 | 1,193 | 1,198 | 1,185 | 1,198 | 5,000 |
| 2015/02/23 | 1,190 | 1,191 | 1,185 | 1,191 | 6,800 |
| 2015/02/20 | 1,200 | 1,201 | 1,188 | 1,189 | 4,900 |
| 2015/02/19 | 1,215 | 1,216 | 1,199 | 1,200 | 4,800 |
| 2015/02/18 | 1,215 | 1,217 | 1,212 | 1,215 | 3,700 |
| 2015/02/17 | 1,207 | 1,210 | 1,206 | 1,210 | 1,900 |
| 2015/02/16 | 1,199 | 1,206 | 1,195 | 1,206 | 6,500 |
| 2015/02/13 | 1,190 | 1,195 | 1,190 | 1,195 | 2,300 |
| 2015/02/12 | 1,187 | 1,194 | 1,187 | 1,194 | 2,300 |
| 2015/02/10 | 1,182 | 1,194 | 1,180 | 1,185 | 3,800 |
| 2015/02/09 | 1,173 | 1,182 | 1,160 | 1,182 | 5,100 |
| 2015/02/06 | 1,169 | 1,179 | 1,169 | 1,173 | 1,300 |
| 2015/02/05 | 1,166 | 1,178 | 1,166 | 1,169 | 2,200 |
| 2015/02/04 | 1,179 | 1,181 | 1,176 | 1,179 | 1,800 |
| 2015/02/03 | 1,178 | 1,178 | 1,173 | 1,178 | 1,900 |
| 2015/02/02 | 1,177 | 1,178 | 1,171 | 1,178 | 1,900 |
| 2015/01/30 | 1,166 | 1,178 | 1,166 | 1,177 | 2,200 |
| 2015/01/29 | 1,160 | 1,170 | 1,159 | 1,167 | 2,300 |
| 2015/01/28 | 1,157 | 1,170 | 1,157 | 1,160 | 1,100 |
| 2015/01/27 | 1,152 | 1,160 | 1,152 | 1,156 | 2,000 |
| 2015/01/26 | 1,156 | 1,157 | 1,150 | 1,150 | 1,900 |
| 2015/01/23 | 1,156 | 1,178 | 1,142 | 1,156 | 5,400 |
| 2015/01/22 | 1,163 | 1,175 | 1,143 | 1,156 | 4,500 |
| 2015/01/21 | 1,145 | 1,160 | 1,130 | 1,159 | 3,700 |
| 2015/01/20 | 1,150 | 1,167 | 1,135 | 1,166 | 3,500 |
| 2015/01/19 | 1,130 | 1,175 | 1,121 | 1,175 | 2,300 |
| 2015/01/16 | 1,114 | 1,127 | 1,113 | 1,124 | 2,000 |
| 2015/01/15 | 1,130 | 1,150 | 1,122 | 1,131 | 2,000 |
| 2015/01/14 | 1,146 | 1,159 | 1,128 | 1,155 | 3,200 |
| 2015/01/13 | 1,138 | 1,150 | 1,138 | 1,147 | 3,600 |
| 2015/01/09 | 1,185 | 1,185 | 1,159 | 1,159 | 2,300 |
| 2015/01/08 | 1,161 | 1,177 | 1,155 | 1,170 | 8,200 |
| 2015/01/07 | 1,138 | 1,160 | 1,135 | 1,154 | 7,300 |
| 2015/01/06 | 1,148 | 1,148 | 1,140 | 1,147 | 3,500 |
| 2015/01/05 | 1,148 | 1,151 | 1,146 | 1,150 | 3,900 |