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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,303 | 1,360 | 1,301 | 1,349 | 2,300 |
| 2018/12/27 | 1,232 | 1,317 | 1,232 | 1,317 | 4,400 |
| 2018/12/26 | 1,100 | 1,299 | 1,100 | 1,262 | 3,900 |
| 2018/12/25 | 1,199 | 1,199 | 1,070 | 1,089 | 14,000 |
| 2018/12/21 | 1,360 | 1,418 | 1,253 | 1,270 | 7,600 |
| 2018/12/20 | 1,520 | 1,520 | 1,402 | 1,402 | 5,200 |
| 2018/12/19 | 1,551 | 1,578 | 1,536 | 1,578 | 3,000 |
| 2018/12/18 | 1,578 | 1,578 | 1,546 | 1,546 | 1,200 |
| 2018/12/17 | 1,561 | 1,570 | 1,561 | 1,561 | 1,000 |
| 2018/12/14 | 1,560 | 1,574 | 1,560 | 1,560 | 1,000 |
| 2018/12/13 | 1,580 | 1,580 | 1,560 | 1,560 | 1,100 |
| 2018/12/12 | 1,598 | 1,598 | 1,565 | 1,580 | 1,200 |
| 2018/12/11 | 1,600 | 1,600 | 1,578 | 1,578 | 700 |
| 2018/12/10 | 1,620 | 1,621 | 1,600 | 1,600 | 3,000 |
| 2018/12/07 | 1,613 | 1,620 | 1,613 | 1,620 | 400 |
| 2018/12/06 | 1,620 | 1,620 | 1,613 | 1,613 | 1,000 |
| 2018/12/05 | 1,634 | 1,634 | 1,622 | 1,622 | 300 |
| 2018/12/04 | 1,621 | 1,640 | 1,621 | 1,640 | 1,200 |
| 2018/12/03 | 1,621 | 1,627 | 1,621 | 1,625 | 1,200 |
| 2018/11/30 | 1,640 | 1,640 | 1,639 | 1,639 | 300 |
| 2018/11/29 | 1,645 | 1,646 | 1,620 | 1,630 | 1,900 |
| 2018/11/28 | 1,620 | 1,645 | 1,612 | 1,645 | 600 |
| 2018/11/27 | 1,650 | 1,650 | 1,623 | 1,623 | 1,500 |
| 2018/11/26 | 1,645 | 1,650 | 1,645 | 1,645 | 300 |
| 2018/11/22 | 1,654 | 1,654 | 1,645 | 1,645 | 1,000 |
| 2018/11/21 | 1,646 | 1,646 | 1,645 | 1,645 | 500 |
| 2018/11/20 | 1,646 | 1,653 | 1,645 | 1,650 | 700 |
| 2018/11/19 | 1,655 | 1,655 | 1,648 | 1,649 | 500 |
| 2018/11/16 | 1,655 | 1,655 | 1,654 | 1,655 | 800 |
| 2018/11/15 | 1,653 | 1,653 | 1,646 | 1,646 | 200 |
| 2018/11/14 | 1,655 | 1,655 | 1,648 | 1,651 | 500 |
| 2018/11/13 | 1,647 | 1,650 | 1,646 | 1,646 | 400 |
| 2018/11/12 | 1,655 | 1,655 | 1,647 | 1,650 | 700 |
| 2018/11/09 | 1,648 | 1,648 | 1,648 | 1,648 | 400 |
| 2018/11/08 | 1,649 | 1,649 | 1,649 | 1,649 | 1,000 |
| 2018/11/07 | 1,651 | 1,660 | 1,649 | 1,649 | 2,000 |
| 2018/11/06 | 1,652 | 1,665 | 1,650 | 1,657 | 1,400 |
| 2018/11/05 | 1,651 | 1,653 | 1,651 | 1,653 | 700 |
| 2018/11/02 | 1,651 | 1,655 | 1,651 | 1,651 | 700 |
| 2018/11/01 | 1,674 | 1,674 | 1,651 | 1,651 | 900 |
| 2018/10/31 | 1,654 | 1,660 | 1,654 | 1,660 | 1,400 |
| 2018/10/30 | 1,658 | 1,675 | 1,658 | 1,675 | 300 |
| 2018/10/29 | 1,666 | 1,678 | 1,656 | 1,657 | 2,300 |
| 2018/10/26 | 1,686 | 1,692 | 1,665 | 1,692 | 1,200 |
| 2018/10/25 | 1,681 | 1,696 | 1,664 | 1,686 | 1,200 |
| 2018/10/24 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2018/10/23 | 1,720 | 1,720 | 1,685 | 1,685 | 900 |
| 2018/10/22 | 1,686 | 1,695 | 1,680 | 1,695 | 1,100 |
| 2018/10/19 | 1,691 | 1,691 | 1,687 | 1,687 | 700 |
| 2018/10/18 | 1,721 | 1,721 | 1,690 | 1,690 | 400 |
| 2018/10/17 | 1,700 | 1,704 | 1,690 | 1,690 | 700 |
| 2018/10/16 | 1,701 | 1,705 | 1,700 | 1,700 | 1,100 |
| 2018/10/15 | 1,692 | 1,738 | 1,692 | 1,700 | 2,300 |
| 2018/10/12 | 1,692 | 1,706 | 1,690 | 1,693 | 1,700 |
| 2018/10/11 | 1,708 | 1,708 | 1,700 | 1,706 | 1,700 |
| 2018/10/10 | 1,701 | 1,710 | 1,701 | 1,710 | 1,000 |
| 2018/10/09 | 1,697 | 1,700 | 1,695 | 1,700 | 900 |
| 2018/10/05 | 1,738 | 1,738 | 1,670 | 1,693 | 3,400 |
| 2018/10/04 | 1,683 | 1,750 | 1,682 | 1,750 | 2,900 |
| 2018/10/03 | 1,685 | 1,691 | 1,685 | 1,691 | 800 |
| 2018/10/02 | 1,690 | 1,695 | 1,676 | 1,676 | 1,900 |
| 2018/10/01 | 1,680 | 1,690 | 1,670 | 1,689 | 1,800 |
| 2018/09/28 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2018/09/27 | 1,671 | 1,671 | 1,665 | 1,665 | 2,100 |
| 2018/09/26 | 1,665 | 1,671 | 1,665 | 1,671 | 500 |
| 2018/09/25 | 1,672 | 1,672 | 1,661 | 1,664 | 2,100 |
| 2018/09/21 | 1,667 | 1,667 | 1,661 | 1,661 | 2,700 |
| 2018/09/20 | 1,662 | 1,669 | 1,661 | 1,667 | 1,100 |
| 2018/09/19 | 1,672 | 1,672 | 1,661 | 1,661 | 2,300 |
| 2018/09/18 | 1,675 | 1,675 | 1,662 | 1,663 | 1,300 |
| 2018/09/14 | 1,662 | 1,670 | 1,662 | 1,662 | 1,500 |
| 2018/09/13 | 1,661 | 1,663 | 1,661 | 1,662 | 1,200 |
| 2018/09/12 | 1,661 | 1,661 | 1,660 | 1,661 | 800 |
| 2018/09/11 | 1,675 | 1,683 | 1,660 | 1,660 | 1,000 |
| 2018/09/10 | 1,665 | 1,670 | 1,660 | 1,669 | 2,300 |
| 2018/09/07 | 1,666 | 1,680 | 1,661 | 1,665 | 1,500 |
| 2018/09/06 | 1,670 | 1,673 | 1,670 | 1,670 | 3,000 |
| 2018/09/05 | 1,685 | 1,685 | 1,670 | 1,670 | 3,200 |
| 2018/09/04 | 1,693 | 1,693 | 1,680 | 1,685 | 1,600 |
| 2018/09/03 | 1,700 | 1,720 | 1,694 | 1,694 | 3,700 |
| 2018/08/31 | 1,729 | 1,729 | 1,700 | 1,700 | 4,600 |
| 2018/08/30 | 1,728 | 1,750 | 1,720 | 1,730 | 5,500 |
| 2018/08/29 | 1,661 | 1,775 | 1,651 | 1,728 | 32,200 |
| 2018/08/28 | 1,853 | 1,875 | 1,853 | 1,855 | 16,300 |
| 2018/08/27 | 1,856 | 1,870 | 1,852 | 1,864 | 6,000 |
| 2018/08/24 | 1,844 | 1,854 | 1,836 | 1,854 | 4,700 |
| 2018/08/23 | 1,835 | 1,841 | 1,835 | 1,837 | 3,300 |
| 2018/08/22 | 1,827 | 1,828 | 1,825 | 1,826 | 1,700 |
| 2018/08/21 | 1,816 | 1,827 | 1,811 | 1,815 | 2,800 |
| 2018/08/20 | 1,819 | 1,822 | 1,819 | 1,822 | 1,500 |
| 2018/08/17 | 1,830 | 1,830 | 1,805 | 1,820 | 3,500 |
| 2018/08/16 | 1,822 | 1,830 | 1,820 | 1,821 | 4,400 |
| 2018/08/15 | 1,825 | 1,825 | 1,824 | 1,825 | 1,100 |
| 2018/08/14 | 1,835 | 1,835 | 1,827 | 1,829 | 2,900 |
| 2018/08/13 | 1,838 | 1,838 | 1,826 | 1,826 | 2,200 |
| 2018/08/10 | 1,821 | 1,835 | 1,815 | 1,835 | 3,100 |
| 2018/08/09 | 1,865 | 1,865 | 1,836 | 1,836 | 7,300 |
| 2018/08/08 | 1,870 | 1,873 | 1,867 | 1,867 | 2,200 |
| 2018/08/07 | 1,876 | 1,876 | 1,869 | 1,870 | 3,800 |
| 2018/08/06 | 1,879 | 1,879 | 1,875 | 1,876 | 1,300 |
| 2018/08/03 | 1,883 | 1,883 | 1,876 | 1,880 | 1,600 |
| 2018/08/02 | 1,880 | 1,884 | 1,870 | 1,883 | 3,400 |
| 2018/08/01 | 1,870 | 1,879 | 1,870 | 1,874 | 3,700 |
| 2018/07/31 | 1,879 | 1,886 | 1,870 | 1,882 | 3,500 |
| 2018/07/30 | 1,889 | 1,892 | 1,888 | 1,888 | 3,200 |
| 2018/07/27 | 1,880 | 1,889 | 1,880 | 1,889 | 2,200 |
| 2018/07/26 | 1,870 | 1,877 | 1,870 | 1,877 | 5,200 |
| 2018/07/25 | 1,885 | 1,893 | 1,882 | 1,882 | 1,500 |
| 2018/07/24 | 1,894 | 1,895 | 1,885 | 1,885 | 1,500 |
| 2018/07/23 | 1,880 | 1,890 | 1,880 | 1,890 | 1,600 |
| 2018/07/20 | 1,887 | 1,890 | 1,885 | 1,890 | 600 |
| 2018/07/19 | 1,898 | 1,898 | 1,882 | 1,887 | 1,000 |
| 2018/07/18 | 1,898 | 1,898 | 1,894 | 1,896 | 1,400 |
| 2018/07/17 | 1,893 | 1,894 | 1,891 | 1,894 | 2,500 |
| 2018/07/13 | 1,887 | 1,890 | 1,885 | 1,890 | 900 |
| 2018/07/12 | 1,876 | 1,885 | 1,871 | 1,885 | 1,200 |
| 2018/07/11 | 1,890 | 1,890 | 1,874 | 1,876 | 1,500 |
| 2018/07/10 | 1,890 | 1,893 | 1,872 | 1,872 | 1,600 |
| 2018/07/09 | 1,872 | 1,893 | 1,871 | 1,871 | 1,400 |
| 2018/07/06 | 1,870 | 1,880 | 1,870 | 1,875 | 900 |
| 2018/07/05 | 1,884 | 1,884 | 1,870 | 1,871 | 1,700 |
| 2018/07/04 | 1,871 | 1,885 | 1,870 | 1,885 | 1,300 |
| 2018/07/03 | 1,876 | 1,887 | 1,871 | 1,871 | 3,500 |
| 2018/07/02 | 1,896 | 1,899 | 1,876 | 1,876 | 3,100 |
| 2018/06/29 | 1,881 | 1,898 | 1,881 | 1,885 | 1,300 |
| 2018/06/28 | 1,905 | 1,906 | 1,886 | 1,886 | 2,900 |
| 2018/06/27 | 1,896 | 1,906 | 1,896 | 1,905 | 2,100 |
| 2018/06/26 | 1,895 | 1,899 | 1,895 | 1,896 | 600 |
| 2018/06/25 | 1,884 | 1,895 | 1,879 | 1,879 | 1,200 |
| 2018/06/22 | 1,899 | 1,899 | 1,882 | 1,882 | 1,100 |
| 2018/06/21 | 1,899 | 1,899 | 1,879 | 1,899 | 600 |
| 2018/06/20 | 1,877 | 1,899 | 1,877 | 1,895 | 3,200 |
| 2018/06/19 | 1,870 | 1,880 | 1,870 | 1,877 | 900 |
| 2018/06/18 | 1,879 | 1,880 | 1,870 | 1,879 | 1,700 |
| 2018/06/15 | 1,875 | 1,884 | 1,870 | 1,872 | 4,300 |
| 2018/06/14 | 1,888 | 1,888 | 1,876 | 1,876 | 800 |
| 2018/06/13 | 1,882 | 1,886 | 1,882 | 1,886 | 300 |
| 2018/06/12 | 1,879 | 1,886 | 1,879 | 1,886 | 500 |
| 2018/06/11 | 1,891 | 1,897 | 1,872 | 1,873 | 4,800 |
| 2018/06/08 | 1,893 | 1,901 | 1,891 | 1,891 | 2,000 |
| 2018/06/07 | 1,905 | 1,905 | 1,895 | 1,895 | 1,000 |
| 2018/06/06 | 1,899 | 1,904 | 1,899 | 1,904 | 1,100 |
| 2018/06/05 | 1,899 | 1,904 | 1,899 | 1,899 | 1,500 |
| 2018/06/04 | 1,900 | 1,900 | 1,889 | 1,899 | 2,600 |
| 2018/06/01 | 1,887 | 1,890 | 1,887 | 1,890 | 700 |
| 2018/05/31 | 1,887 | 1,899 | 1,887 | 1,887 | 1,800 |
| 2018/05/30 | 1,888 | 1,888 | 1,887 | 1,887 | 2,400 |
| 2018/05/29 | 1,897 | 1,902 | 1,887 | 1,902 | 1,500 |
| 2018/05/28 | 1,889 | 1,897 | 1,887 | 1,897 | 1,000 |
| 2018/05/25 | 1,880 | 1,885 | 1,875 | 1,885 | 1,900 |
| 2018/05/24 | 1,884 | 1,884 | 1,880 | 1,883 | 900 |
| 2018/05/23 | 1,880 | 1,884 | 1,880 | 1,883 | 1,100 |
| 2018/05/22 | 1,890 | 1,890 | 1,879 | 1,879 | 1,600 |
| 2018/05/21 | 1,884 | 1,887 | 1,880 | 1,887 | 1,100 |
| 2018/05/18 | 1,868 | 1,878 | 1,868 | 1,878 | 400 |
| 2018/05/17 | 1,897 | 1,897 | 1,840 | 1,865 | 4,200 |
| 2018/05/16 | 1,893 | 1,900 | 1,892 | 1,892 | 2,900 |
| 2018/05/15 | 1,885 | 1,890 | 1,885 | 1,889 | 1,400 |
| 2018/05/14 | 1,884 | 1,885 | 1,877 | 1,885 | 1,800 |
| 2018/05/11 | 1,874 | 1,874 | 1,874 | 1,874 | 500 |
| 2018/05/10 | 1,883 | 1,883 | 1,872 | 1,872 | 400 |
| 2018/05/09 | 1,873 | 1,880 | 1,871 | 1,871 | 900 |
| 2018/05/08 | 1,875 | 1,875 | 1,868 | 1,873 | 1,800 |
| 2018/05/07 | 1,884 | 1,884 | 1,856 | 1,875 | 1,400 |
| 2018/05/02 | 1,849 | 1,850 | 1,849 | 1,850 | 600 |
| 2018/05/01 | 1,841 | 1,850 | 1,841 | 1,842 | 1,100 |
| 2018/04/27 | 1,841 | 1,860 | 1,840 | 1,840 | 2,100 |
| 2018/04/26 | 1,865 | 1,866 | 1,860 | 1,861 | 1,900 |
| 2018/04/25 | 1,865 | 1,877 | 1,865 | 1,867 | 1,200 |
| 2018/04/24 | 1,881 | 1,881 | 1,865 | 1,865 | 3,300 |
| 2018/04/23 | 1,875 | 1,875 | 1,855 | 1,867 | 1,400 |
| 2018/04/20 | 1,852 | 1,867 | 1,852 | 1,866 | 900 |
| 2018/04/19 | 1,862 | 1,866 | 1,841 | 1,854 | 1,600 |
| 2018/04/18 | 1,849 | 1,860 | 1,840 | 1,849 | 3,300 |
| 2018/04/17 | 1,845 | 1,851 | 1,840 | 1,840 | 1,700 |
| 2018/04/16 | 1,845 | 1,845 | 1,830 | 1,831 | 1,900 |
| 2018/04/13 | 1,810 | 1,825 | 1,810 | 1,825 | 1,400 |
| 2018/04/12 | 1,814 | 1,814 | 1,805 | 1,810 | 500 |
| 2018/04/11 | 1,798 | 1,813 | 1,790 | 1,799 | 2,500 |
| 2018/04/10 | 1,830 | 1,840 | 1,770 | 1,810 | 5,200 |
| 2018/04/09 | 1,821 | 1,825 | 1,820 | 1,825 | 1,300 |
| 2018/04/06 | 1,815 | 1,820 | 1,812 | 1,820 | 1,600 |
| 2018/04/05 | 1,818 | 1,818 | 1,804 | 1,815 | 1,400 |
| 2018/04/04 | 1,790 | 1,815 | 1,790 | 1,804 | 2,300 |
| 2018/04/03 | 1,788 | 1,790 | 1,780 | 1,790 | 4,200 |
| 2018/04/02 | 1,780 | 1,788 | 1,775 | 1,788 | 2,500 |
| 2018/03/30 | 1,787 | 1,787 | 1,778 | 1,784 | 3,200 |
| 2018/03/29 | 1,776 | 1,786 | 1,774 | 1,777 | 1,500 |
| 2018/03/28 | 1,772 | 1,780 | 1,772 | 1,780 | 1,100 |
| 2018/03/27 | 1,771 | 1,789 | 1,771 | 1,789 | 1,900 |
| 2018/03/26 | 1,790 | 1,790 | 1,771 | 1,771 | 1,500 |
| 2018/03/23 | 1,785 | 1,785 | 1,770 | 1,783 | 1,600 |
| 2018/03/22 | 1,778 | 1,785 | 1,778 | 1,783 | 1,100 |
| 2018/03/20 | 1,772 | 1,788 | 1,770 | 1,778 | 2,900 |
| 2018/03/19 | 1,772 | 1,785 | 1,770 | 1,770 | 1,100 |
| 2018/03/16 | 1,778 | 1,785 | 1,771 | 1,771 | 2,000 |
| 2018/03/15 | 1,769 | 1,775 | 1,758 | 1,775 | 2,300 |
| 2018/03/14 | 1,760 | 1,768 | 1,755 | 1,768 | 800 |
| 2018/03/13 | 1,760 | 1,760 | 1,752 | 1,752 | 400 |
| 2018/03/12 | 1,750 | 1,750 | 1,750 | 1,750 | 1,200 |
| 2018/03/09 | 1,740 | 1,750 | 1,740 | 1,750 | 1,300 |
| 2018/03/08 | 1,736 | 1,740 | 1,735 | 1,740 | 900 |
| 2018/03/07 | 1,740 | 1,740 | 1,730 | 1,736 | 1,100 |
| 2018/03/05 | 1,760 | 1,760 | 1,725 | 1,725 | 900 |
| 2018/03/02 | 1,776 | 1,776 | 1,745 | 1,760 | 800 |
| 2018/03/01 | 1,780 | 1,780 | 1,745 | 1,760 | 1,300 |
| 2018/02/28 | 1,750 | 1,750 | 1,745 | 1,750 | 1,300 |
| 2018/02/27 | 1,758 | 1,765 | 1,758 | 1,765 | 1,100 |
| 2018/02/26 | 1,754 | 1,760 | 1,754 | 1,757 | 800 |
| 2018/02/23 | 1,762 | 1,774 | 1,755 | 1,755 | 1,000 |
| 2018/02/22 | 1,786 | 1,786 | 1,761 | 1,762 | 1,000 |
| 2018/02/21 | 1,755 | 1,760 | 1,755 | 1,760 | 300 |
| 2018/02/20 | 1,765 | 1,765 | 1,755 | 1,760 | 400 |
| 2018/02/19 | 1,765 | 1,765 | 1,765 | 1,765 | 300 |
| 2018/02/16 | 1,748 | 1,750 | 1,730 | 1,750 | 1,100 |
| 2018/02/15 | 1,760 | 1,760 | 1,750 | 1,750 | 300 |
| 2018/02/14 | 1,767 | 1,767 | 1,712 | 1,760 | 1,100 |
| 2018/02/13 | 1,768 | 1,768 | 1,710 | 1,710 | 1,700 |
| 2018/02/09 | 1,760 | 1,768 | 1,760 | 1,760 | 500 |
| 2018/02/08 | 1,769 | 1,769 | 1,767 | 1,769 | 700 |
| 2018/02/07 | 1,740 | 1,769 | 1,739 | 1,767 | 1,100 |
| 2018/02/06 | 1,745 | 1,745 | 1,700 | 1,700 | 6,100 |
| 2018/02/05 | 1,778 | 1,778 | 1,769 | 1,770 | 1,400 |
| 2018/02/02 | 1,776 | 1,779 | 1,766 | 1,778 | 900 |
| 2018/02/01 | 1,764 | 1,769 | 1,763 | 1,764 | 600 |
| 2018/01/31 | 1,780 | 1,780 | 1,762 | 1,762 | 1,300 |
| 2018/01/30 | 1,774 | 1,774 | 1,761 | 1,761 | 1,700 |
| 2018/01/29 | 1,771 | 1,774 | 1,770 | 1,774 | 600 |
| 2018/01/26 | 1,770 | 1,771 | 1,768 | 1,771 | 800 |
| 2018/01/25 | 1,770 | 1,771 | 1,769 | 1,770 | 800 |
| 2018/01/24 | 1,772 | 1,773 | 1,770 | 1,772 | 800 |
| 2018/01/23 | 1,780 | 1,780 | 1,768 | 1,772 | 1,200 |
| 2018/01/22 | 1,767 | 1,767 | 1,767 | 1,767 | 600 |
| 2018/01/19 | 1,769 | 1,770 | 1,769 | 1,770 | 500 |
| 2018/01/18 | 1,772 | 1,772 | 1,768 | 1,768 | 600 |
| 2018/01/17 | 1,771 | 1,780 | 1,764 | 1,767 | 2,100 |
| 2018/01/16 | 1,777 | 1,778 | 1,767 | 1,771 | 1,100 |
| 2018/01/15 | 1,778 | 1,778 | 1,761 | 1,770 | 2,000 |
| 2018/01/12 | 1,762 | 1,771 | 1,759 | 1,759 | 1,000 |
| 2018/01/11 | 1,756 | 1,775 | 1,756 | 1,762 | 1,900 |
| 2018/01/10 | 1,758 | 1,777 | 1,758 | 1,777 | 2,200 |
| 2018/01/09 | 1,745 | 1,764 | 1,745 | 1,755 | 1,300 |
| 2018/01/05 | 1,750 | 1,755 | 1,745 | 1,755 | 800 |
| 2018/01/04 | 1,750 | 1,757 | 1,744 | 1,745 | 2,000 |