サンドラッグ(9989)の株価時系列情報
サンドラッグ(9989)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,100 | 4,145 | 4,100 | 4,120 | 217,200 |
| 2020/12/29 | 4,125 | 4,180 | 4,120 | 4,170 | 219,300 |
| 2020/12/28 | 4,175 | 4,185 | 4,135 | 4,165 | 208,400 |
| 2020/12/25 | 4,195 | 4,200 | 4,140 | 4,155 | 107,400 |
| 2020/12/24 | 4,145 | 4,195 | 4,130 | 4,170 | 170,700 |
| 2020/12/23 | 4,115 | 4,145 | 4,100 | 4,135 | 210,600 |
| 2020/12/22 | 4,095 | 4,130 | 4,095 | 4,115 | 227,100 |
| 2020/12/21 | 4,160 | 4,185 | 4,090 | 4,125 | 254,000 |
| 2020/12/18 | 4,100 | 4,170 | 4,100 | 4,160 | 368,100 |
| 2020/12/17 | 4,165 | 4,190 | 4,145 | 4,165 | 242,000 |
| 2020/12/16 | 4,240 | 4,255 | 4,175 | 4,180 | 227,200 |
| 2020/12/15 | 4,255 | 4,270 | 4,225 | 4,245 | 305,900 |
| 2020/12/14 | 4,290 | 4,325 | 4,225 | 4,225 | 335,800 |
| 2020/12/11 | 4,375 | 4,405 | 4,285 | 4,305 | 508,900 |
| 2020/12/10 | 4,415 | 4,440 | 4,385 | 4,410 | 261,700 |
| 2020/12/09 | 4,385 | 4,515 | 4,380 | 4,435 | 259,700 |
| 2020/12/08 | 4,400 | 4,430 | 4,325 | 4,345 | 227,700 |
| 2020/12/07 | 4,495 | 4,505 | 4,430 | 4,445 | 218,000 |
| 2020/12/04 | 4,485 | 4,525 | 4,415 | 4,515 | 300,200 |
| 2020/12/03 | 4,355 | 4,455 | 4,350 | 4,415 | 263,200 |
| 2020/12/02 | 4,455 | 4,490 | 4,375 | 4,385 | 514,200 |
| 2020/12/01 | 4,400 | 4,440 | 4,370 | 4,385 | 246,100 |
| 2020/11/30 | 4,430 | 4,430 | 4,330 | 4,380 | 609,300 |
| 2020/11/27 | 4,380 | 4,480 | 4,355 | 4,430 | 423,600 |
| 2020/11/26 | 4,285 | 4,365 | 4,245 | 4,360 | 281,300 |
| 2020/11/25 | 4,300 | 4,340 | 4,255 | 4,300 | 353,300 |
| 2020/11/24 | 4,285 | 4,285 | 4,230 | 4,230 | 245,700 |
| 2020/11/20 | 4,170 | 4,220 | 4,155 | 4,190 | 224,100 |
| 2020/11/19 | 4,110 | 4,180 | 4,110 | 4,180 | 373,100 |
| 2020/11/18 | 4,140 | 4,195 | 4,135 | 4,170 | 219,700 |
| 2020/11/17 | 4,200 | 4,215 | 4,140 | 4,195 | 246,900 |
| 2020/11/16 | 4,205 | 4,280 | 4,185 | 4,240 | 264,700 |
| 2020/11/13 | 4,180 | 4,230 | 4,115 | 4,165 | 347,200 |
| 2020/11/12 | 3,980 | 4,180 | 3,970 | 4,130 | 443,500 |
| 2020/11/11 | 4,200 | 4,225 | 4,155 | 4,190 | 355,100 |
| 2020/11/10 | 4,190 | 4,205 | 4,075 | 4,075 | 300,900 |
| 2020/11/09 | 4,225 | 4,280 | 4,175 | 4,185 | 277,700 |
| 2020/11/06 | 4,080 | 4,185 | 4,050 | 4,155 | 411,300 |
| 2020/11/05 | 3,960 | 4,045 | 3,960 | 4,020 | 232,100 |
| 2020/11/04 | 3,985 | 4,005 | 3,915 | 3,945 | 221,800 |
| 2020/11/02 | 3,940 | 3,980 | 3,905 | 3,945 | 199,700 |
| 2020/10/30 | 3,930 | 3,945 | 3,855 | 3,875 | 295,100 |
| 2020/10/29 | 3,950 | 4,000 | 3,920 | 3,970 | 294,700 |
| 2020/10/28 | 3,850 | 3,975 | 3,840 | 3,960 | 275,000 |
| 2020/10/27 | 3,900 | 3,915 | 3,815 | 3,880 | 308,700 |
| 2020/10/26 | 3,885 | 3,910 | 3,875 | 3,905 | 221,400 |
| 2020/10/23 | 3,970 | 3,990 | 3,880 | 3,910 | 240,100 |
| 2020/10/22 | 4,035 | 4,040 | 3,895 | 3,950 | 361,000 |
| 2020/10/21 | 4,170 | 4,185 | 4,050 | 4,090 | 320,200 |
| 2020/10/20 | 4,120 | 4,145 | 4,100 | 4,120 | 260,600 |
| 2020/10/19 | 4,075 | 4,125 | 4,055 | 4,085 | 196,100 |
| 2020/10/16 | 4,085 | 4,090 | 4,040 | 4,075 | 168,100 |
| 2020/10/15 | 4,180 | 4,215 | 4,055 | 4,080 | 259,300 |
| 2020/10/14 | 4,080 | 4,175 | 4,075 | 4,140 | 294,600 |
| 2020/10/13 | 4,070 | 4,085 | 4,040 | 4,050 | 200,600 |
| 2020/10/12 | 4,105 | 4,110 | 4,035 | 4,070 | 252,200 |
| 2020/10/09 | 4,065 | 4,135 | 4,035 | 4,080 | 357,100 |
| 2020/10/08 | 3,985 | 4,050 | 3,970 | 4,045 | 281,100 |
| 2020/10/07 | 3,985 | 3,990 | 3,920 | 3,940 | 209,400 |
| 2020/10/06 | 4,005 | 4,015 | 3,965 | 3,985 | 312,300 |
| 2020/10/05 | 4,015 | 4,065 | 3,985 | 4,010 | 291,600 |
| 2020/10/02 | 3,980 | 4,005 | 3,925 | 3,955 | 367,000 |
| 2020/09/30 | 4,070 | 4,085 | 3,960 | 3,965 | 437,300 |
| 2020/09/29 | 4,110 | 4,125 | 4,050 | 4,100 | 286,600 |
| 2020/09/28 | 4,125 | 4,155 | 4,090 | 4,155 | 335,000 |
| 2020/09/25 | 4,035 | 4,090 | 4,005 | 4,080 | 393,800 |
| 2020/09/24 | 3,995 | 4,080 | 3,985 | 4,035 | 348,500 |
| 2020/09/23 | 4,040 | 4,060 | 3,980 | 4,025 | 406,700 |
| 2020/09/18 | 4,000 | 4,065 | 3,985 | 4,040 | 462,900 |
| 2020/09/17 | 3,890 | 4,010 | 3,885 | 3,995 | 296,400 |
| 2020/09/16 | 3,925 | 3,990 | 3,895 | 3,970 | 279,500 |
| 2020/09/15 | 3,970 | 3,970 | 3,875 | 3,880 | 301,200 |
| 2020/09/14 | 3,890 | 4,005 | 3,880 | 3,980 | 253,400 |
| 2020/09/11 | 3,915 | 3,920 | 3,845 | 3,920 | 347,800 |
| 2020/09/10 | 3,880 | 3,890 | 3,840 | 3,870 | 316,800 |
| 2020/09/09 | 3,805 | 3,885 | 3,775 | 3,875 | 344,600 |
| 2020/09/08 | 3,815 | 3,850 | 3,795 | 3,830 | 190,500 |
| 2020/09/07 | 3,890 | 3,920 | 3,845 | 3,850 | 167,500 |
| 2020/09/04 | 3,905 | 3,950 | 3,890 | 3,905 | 258,700 |
| 2020/09/03 | 3,990 | 4,000 | 3,960 | 3,975 | 211,600 |
| 2020/09/02 | 3,915 | 3,970 | 3,915 | 3,970 | 290,900 |
| 2020/09/01 | 3,945 | 3,960 | 3,925 | 3,940 | 221,700 |
| 2020/08/31 | 3,905 | 3,980 | 3,900 | 3,945 | 379,600 |
| 2020/08/28 | 3,955 | 4,010 | 3,925 | 3,955 | 375,000 |
| 2020/08/27 | 3,940 | 3,980 | 3,925 | 3,980 | 230,200 |
| 2020/08/26 | 3,960 | 3,965 | 3,930 | 3,940 | 186,200 |
| 2020/08/25 | 4,020 | 4,030 | 3,990 | 4,000 | 218,600 |
| 2020/08/24 | 3,980 | 3,995 | 3,955 | 3,990 | 199,900 |
| 2020/08/21 | 4,010 | 4,035 | 3,970 | 3,990 | 250,600 |
| 2020/08/20 | 4,010 | 4,045 | 3,995 | 4,030 | 408,200 |
| 2020/08/19 | 3,965 | 3,975 | 3,930 | 3,940 | 340,800 |
| 2020/08/18 | 3,980 | 4,035 | 3,965 | 4,025 | 320,300 |
| 2020/08/17 | 4,040 | 4,055 | 3,985 | 3,985 | 365,300 |
| 2020/08/14 | 3,955 | 4,055 | 3,930 | 4,030 | 459,000 |
| 2020/08/13 | 3,830 | 3,980 | 3,815 | 3,945 | 801,700 |
| 2020/08/12 | 3,675 | 3,770 | 3,670 | 3,750 | 538,700 |
| 2020/08/11 | 3,655 | 3,705 | 3,580 | 3,680 | 530,600 |
| 2020/08/07 | 3,700 | 3,755 | 3,650 | 3,650 | 429,700 |
| 2020/08/06 | 3,715 | 3,735 | 3,685 | 3,690 | 396,700 |
| 2020/08/05 | 3,725 | 3,735 | 3,670 | 3,720 | 346,900 |
| 2020/08/04 | 3,680 | 3,755 | 3,665 | 3,745 | 348,000 |
| 2020/08/03 | 3,665 | 3,675 | 3,610 | 3,655 | 238,000 |
| 2020/07/31 | 3,645 | 3,670 | 3,590 | 3,610 | 344,400 |
| 2020/07/30 | 3,645 | 3,675 | 3,630 | 3,655 | 274,100 |
| 2020/07/29 | 3,590 | 3,635 | 3,535 | 3,605 | 217,700 |
| 2020/07/28 | 3,600 | 3,640 | 3,585 | 3,585 | 237,300 |
| 2020/07/27 | 3,580 | 3,640 | 3,545 | 3,640 | 338,400 |
| 2020/07/22 | 3,580 | 3,625 | 3,555 | 3,580 | 258,100 |
| 2020/07/21 | 3,585 | 3,590 | 3,545 | 3,585 | 320,900 |
| 2020/07/20 | 3,605 | 3,610 | 3,545 | 3,580 | 212,800 |
| 2020/07/17 | 3,565 | 3,595 | 3,555 | 3,595 | 199,200 |
| 2020/07/16 | 3,550 | 3,590 | 3,515 | 3,545 | 404,000 |
| 2020/07/15 | 3,610 | 3,610 | 3,535 | 3,575 | 462,600 |
| 2020/07/14 | 3,515 | 3,585 | 3,515 | 3,560 | 332,100 |
| 2020/07/13 | 3,530 | 3,560 | 3,475 | 3,530 | 312,800 |
| 2020/07/10 | 3,505 | 3,545 | 3,465 | 3,465 | 335,800 |
| 2020/07/09 | 3,525 | 3,575 | 3,510 | 3,555 | 475,400 |
| 2020/07/08 | 3,580 | 3,625 | 3,540 | 3,540 | 447,900 |
| 2020/07/07 | 3,555 | 3,575 | 3,500 | 3,555 | 321,200 |
| 2020/07/06 | 3,505 | 3,565 | 3,505 | 3,555 | 288,400 |
| 2020/07/03 | 3,450 | 3,490 | 3,410 | 3,490 | 387,300 |
| 2020/07/02 | 3,530 | 3,535 | 3,385 | 3,430 | 623,100 |
| 2020/07/01 | 3,585 | 3,615 | 3,555 | 3,565 | 380,800 |
| 2020/06/30 | 3,650 | 3,650 | 3,560 | 3,570 | 756,000 |
| 2020/06/29 | 3,600 | 3,655 | 3,565 | 3,640 | 431,800 |
| 2020/06/26 | 3,495 | 3,565 | 3,485 | 3,550 | 446,200 |
| 2020/06/25 | 3,490 | 3,540 | 3,470 | 3,510 | 497,100 |
| 2020/06/24 | 3,550 | 3,560 | 3,465 | 3,500 | 510,400 |
| 2020/06/23 | 3,640 | 3,640 | 3,505 | 3,540 | 475,700 |
| 2020/06/22 | 3,595 | 3,640 | 3,595 | 3,620 | 264,700 |
| 2020/06/19 | 3,600 | 3,615 | 3,555 | 3,560 | 452,900 |
| 2020/06/18 | 3,570 | 3,615 | 3,530 | 3,550 | 313,800 |
| 2020/06/17 | 3,550 | 3,590 | 3,550 | 3,560 | 377,800 |
| 2020/06/16 | 3,530 | 3,555 | 3,470 | 3,535 | 543,800 |
| 2020/06/15 | 3,440 | 3,575 | 3,440 | 3,525 | 606,700 |
| 2020/06/12 | 3,425 | 3,490 | 3,395 | 3,465 | 461,100 |
| 2020/06/11 | 3,505 | 3,565 | 3,445 | 3,450 | 510,200 |
| 2020/06/10 | 3,600 | 3,615 | 3,545 | 3,555 | 276,400 |
| 2020/06/09 | 3,560 | 3,590 | 3,535 | 3,555 | 368,600 |
| 2020/06/08 | 3,560 | 3,560 | 3,515 | 3,540 | 339,900 |
| 2020/06/05 | 3,580 | 3,615 | 3,505 | 3,530 | 398,700 |
| 2020/06/04 | 3,580 | 3,630 | 3,565 | 3,615 | 446,300 |
| 2020/06/03 | 3,665 | 3,665 | 3,545 | 3,560 | 469,200 |
| 2020/06/02 | 3,625 | 3,710 | 3,625 | 3,680 | 330,600 |
| 2020/06/01 | 3,630 | 3,655 | 3,570 | 3,620 | 447,600 |
| 2020/05/29 | 3,535 | 3,655 | 3,515 | 3,630 | 1,039,900 |
| 2020/05/28 | 3,505 | 3,585 | 3,500 | 3,575 | 482,600 |
| 2020/05/27 | 3,545 | 3,660 | 3,535 | 3,605 | 881,800 |
| 2020/05/26 | 3,430 | 3,530 | 3,420 | 3,505 | 539,200 |
| 2020/05/25 | 3,370 | 3,425 | 3,360 | 3,390 | 401,500 |
| 2020/05/22 | 3,395 | 3,435 | 3,360 | 3,360 | 493,400 |
| 2020/05/21 | 3,365 | 3,445 | 3,365 | 3,410 | 693,400 |
| 2020/05/20 | 3,405 | 3,470 | 3,355 | 3,360 | 665,400 |
| 2020/05/19 | 3,505 | 3,520 | 3,360 | 3,400 | 723,000 |
| 2020/05/18 | 3,440 | 3,505 | 3,310 | 3,500 | 963,100 |
| 2020/05/15 | 3,690 | 3,735 | 3,635 | 3,705 | 684,800 |
| 2020/05/14 | 3,765 | 3,820 | 3,735 | 3,750 | 342,100 |
| 2020/05/13 | 3,790 | 3,820 | 3,730 | 3,795 | 426,300 |
| 2020/05/12 | 3,750 | 3,845 | 3,745 | 3,820 | 527,300 |
| 2020/05/11 | 3,635 | 3,675 | 3,600 | 3,655 | 397,000 |
| 2020/05/08 | 3,625 | 3,655 | 3,590 | 3,640 | 362,300 |
| 2020/05/07 | 3,635 | 3,635 | 3,540 | 3,560 | 502,100 |
| 2020/05/01 | 3,695 | 3,735 | 3,655 | 3,670 | 263,900 |
| 2020/04/30 | 3,750 | 3,805 | 3,675 | 3,695 | 475,200 |
| 2020/04/28 | 3,675 | 3,720 | 3,605 | 3,700 | 437,400 |
| 2020/04/27 | 3,760 | 3,790 | 3,665 | 3,665 | 397,600 |
| 2020/04/24 | 3,690 | 3,770 | 3,640 | 3,770 | 558,600 |
| 2020/04/23 | 3,750 | 3,780 | 3,665 | 3,690 | 591,300 |
| 2020/04/22 | 3,705 | 3,720 | 3,530 | 3,665 | 668,200 |
| 2020/04/21 | 3,675 | 3,805 | 3,660 | 3,775 | 528,600 |
| 2020/04/20 | 3,605 | 3,730 | 3,600 | 3,655 | 573,300 |
| 2020/04/17 | 3,660 | 3,685 | 3,580 | 3,640 | 683,600 |
| 2020/04/16 | 3,420 | 3,615 | 3,400 | 3,590 | 827,500 |
| 2020/04/15 | 3,475 | 3,505 | 3,430 | 3,480 | 622,700 |
| 2020/04/14 | 3,390 | 3,520 | 3,355 | 3,515 | 560,700 |
| 2020/04/13 | 3,400 | 3,405 | 3,335 | 3,365 | 225,900 |
| 2020/04/10 | 3,335 | 3,395 | 3,255 | 3,385 | 354,600 |
| 2020/04/09 | 3,445 | 3,455 | 3,290 | 3,365 | 351,200 |
| 2020/04/08 | 3,520 | 3,540 | 3,350 | 3,450 | 927,400 |
| 2020/04/07 | 3,620 | 3,635 | 3,530 | 3,550 | 698,300 |
| 2020/04/06 | 3,460 | 3,630 | 3,440 | 3,595 | 534,000 |
| 2020/04/03 | 3,395 | 3,480 | 3,370 | 3,410 | 676,400 |
| 2020/04/02 | 3,365 | 3,420 | 3,320 | 3,365 | 505,800 |
| 2020/04/01 | 3,450 | 3,520 | 3,350 | 3,375 | 466,100 |
| 2020/03/31 | 3,515 | 3,565 | 3,440 | 3,460 | 884,600 |
| 2020/03/30 | 3,445 | 3,510 | 3,390 | 3,505 | 696,100 |
| 2020/03/27 | 3,320 | 3,520 | 3,295 | 3,505 | 965,700 |
| 2020/03/26 | 3,230 | 3,275 | 3,085 | 3,190 | 1,265,400 |
| 2020/03/25 | 3,170 | 3,425 | 3,160 | 3,350 | 1,067,700 |
| 2020/03/24 | 3,070 | 3,160 | 3,010 | 3,085 | 925,600 |
| 2020/03/23 | 3,085 | 3,140 | 2,922 | 3,000 | 2,331,000 |
| 2020/03/19 | 3,140 | 3,220 | 3,105 | 3,155 | 1,479,100 |
| 2020/03/18 | 3,240 | 3,315 | 3,130 | 3,130 | 1,109,700 |
| 2020/03/17 | 3,130 | 3,290 | 3,085 | 3,195 | 1,249,200 |
| 2020/03/16 | 3,290 | 3,395 | 3,110 | 3,125 | 1,046,900 |
| 2020/03/13 | 3,300 | 3,385 | 3,185 | 3,350 | 1,009,600 |
| 2020/03/12 | 3,440 | 3,470 | 3,315 | 3,385 | 977,700 |
| 2020/03/11 | 3,385 | 3,500 | 3,360 | 3,490 | 905,900 |
| 2020/03/10 | 3,445 | 3,465 | 3,305 | 3,415 | 744,900 |
| 2020/03/09 | 3,435 | 3,530 | 3,380 | 3,410 | 989,300 |
| 2020/03/06 | 3,455 | 3,550 | 3,445 | 3,480 | 766,400 |
| 2020/03/05 | 3,400 | 3,455 | 3,365 | 3,445 | 617,500 |
| 2020/03/04 | 3,315 | 3,410 | 3,260 | 3,370 | 479,200 |
| 2020/03/03 | 3,560 | 3,575 | 3,365 | 3,365 | 827,200 |
| 2020/03/02 | 3,355 | 3,525 | 3,350 | 3,490 | 1,052,100 |
| 2020/02/28 | 3,175 | 3,380 | 3,170 | 3,375 | 1,219,500 |
| 2020/02/27 | 3,280 | 3,280 | 3,190 | 3,220 | 512,900 |
| 2020/02/26 | 3,255 | 3,310 | 3,235 | 3,295 | 595,000 |
| 2020/02/25 | 3,215 | 3,255 | 3,185 | 3,235 | 589,700 |
| 2020/02/21 | 3,315 | 3,320 | 3,295 | 3,315 | 352,500 |
| 2020/02/20 | 3,310 | 3,345 | 3,280 | 3,295 | 501,300 |
| 2020/02/19 | 3,310 | 3,330 | 3,275 | 3,275 | 515,700 |
| 2020/02/18 | 3,310 | 3,345 | 3,300 | 3,325 | 378,200 |
| 2020/02/17 | 3,355 | 3,355 | 3,300 | 3,320 | 308,900 |
| 2020/02/14 | 3,470 | 3,475 | 3,375 | 3,395 | 391,400 |
| 2020/02/13 | 3,500 | 3,535 | 3,475 | 3,505 | 422,400 |
| 2020/02/12 | 3,600 | 3,620 | 3,410 | 3,455 | 982,300 |
| 2020/02/10 | 3,715 | 3,735 | 3,665 | 3,670 | 310,800 |
| 2020/02/07 | 3,725 | 3,755 | 3,710 | 3,745 | 345,400 |
| 2020/02/06 | 3,720 | 3,725 | 3,685 | 3,695 | 322,200 |
| 2020/02/05 | 3,665 | 3,670 | 3,650 | 3,665 | 395,700 |
| 2020/02/04 | 3,690 | 3,690 | 3,655 | 3,670 | 404,500 |
| 2020/02/03 | 3,670 | 3,710 | 3,670 | 3,690 | 315,900 |
| 2020/01/31 | 3,755 | 3,770 | 3,720 | 3,730 | 367,700 |
| 2020/01/30 | 3,760 | 3,790 | 3,720 | 3,750 | 340,000 |
| 2020/01/29 | 3,735 | 3,810 | 3,735 | 3,780 | 262,400 |
| 2020/01/28 | 3,690 | 3,750 | 3,685 | 3,730 | 312,100 |
| 2020/01/27 | 3,750 | 3,780 | 3,730 | 3,735 | 321,100 |
| 2020/01/24 | 3,925 | 3,940 | 3,865 | 3,875 | 217,900 |
| 2020/01/23 | 3,925 | 3,960 | 3,905 | 3,930 | 315,600 |
| 2020/01/22 | 3,930 | 3,965 | 3,890 | 3,965 | 329,000 |
| 2020/01/21 | 3,980 | 3,985 | 3,950 | 3,960 | 150,900 |
| 2020/01/20 | 3,990 | 3,995 | 3,945 | 3,980 | 239,800 |
| 2020/01/17 | 4,050 | 4,070 | 3,980 | 3,990 | 276,900 |
| 2020/01/16 | 4,040 | 4,040 | 4,000 | 4,030 | 263,800 |
| 2020/01/15 | 4,020 | 4,020 | 3,970 | 3,985 | 261,500 |
| 2020/01/14 | 3,990 | 4,020 | 3,980 | 3,985 | 297,900 |
| 2020/01/10 | 4,000 | 4,030 | 3,975 | 3,995 | 257,200 |
| 2020/01/09 | 4,005 | 4,060 | 4,000 | 4,040 | 234,700 |
| 2020/01/08 | 3,930 | 3,970 | 3,900 | 3,940 | 304,500 |
| 2020/01/07 | 3,940 | 4,005 | 3,930 | 3,995 | 300,700 |
| 2020/01/06 | 3,920 | 3,935 | 3,895 | 3,915 | 256,600 |