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 |
---|---|---|---|---|---|
2002/12/30 | 765 | 785 | 765 | 766 | 4,400 |
2002/12/27 | 765 | 775 | 765 | 775 | 2,700 |
2002/12/26 | 770 | 770 | 770 | 770 | 100 |
2002/12/19 | 760 | 760 | 760 | 760 | 200 |
2002/12/18 | 760 | 760 | 750 | 760 | 1,100 |
2002/12/17 | 735 | 760 | 735 | 760 | 1,400 |
2002/12/13 | 730 | 730 | 730 | 730 | 500 |
2002/12/12 | 740 | 740 | 740 | 740 | 200 |
2002/12/10 | 710 | 725 | 710 | 720 | 2,100 |
2002/12/09 | 705 | 705 | 705 | 705 | 200 |
2002/12/06 | 705 | 705 | 705 | 705 | 100 |
2002/12/04 | 710 | 710 | 705 | 705 | 2,200 |
2002/12/02 | 695 | 695 | 695 | 695 | 100 |
2002/11/29 | 695 | 695 | 695 | 695 | 1,000 |
2002/11/27 | 675 | 690 | 675 | 690 | 2,100 |
2002/11/26 | 680 | 680 | 680 | 680 | 4,100 |
2002/11/25 | 680 | 690 | 680 | 680 | 300 |
2002/11/22 | 680 | 690 | 680 | 685 | 800 |
2002/11/21 | 650 | 680 | 650 | 680 | 400 |
2002/11/19 | 690 | 690 | 650 | 650 | 800 |
2002/11/18 | 700 | 700 | 690 | 690 | 2,800 |
2002/11/13 | 690 | 690 | 690 | 690 | 200 |
2002/11/11 | 690 | 690 | 690 | 690 | 100 |
2002/11/08 | 705 | 705 | 705 | 705 | 400 |
2002/11/07 | 700 | 700 | 700 | 700 | 400 |
2002/11/06 | 730 | 730 | 710 | 710 | 2,800 |
2002/11/05 | 730 | 735 | 730 | 730 | 700 |
2002/11/01 | 720 | 730 | 720 | 730 | 700 |
2002/10/31 | 740 | 740 | 720 | 720 | 1,800 |
2002/10/30 | 745 | 745 | 740 | 740 | 1,200 |
2002/10/29 | 740 | 740 | 735 | 740 | 1,600 |
2002/10/28 | 740 | 740 | 735 | 740 | 1,200 |
2002/10/25 | 750 | 750 | 740 | 740 | 1,700 |
2002/10/24 | 730 | 740 | 730 | 740 | 600 |
2002/10/23 | 720 | 720 | 720 | 720 | 100 |
2002/10/22 | 715 | 725 | 711 | 711 | 1,400 |
2002/10/17 | 705 | 715 | 700 | 715 | 500 |
2002/10/16 | 710 | 710 | 700 | 700 | 200 |
2002/10/11 | 702 | 710 | 702 | 710 | 400 |
2002/10/10 | 711 | 711 | 700 | 700 | 2,600 |
2002/10/09 | 730 | 730 | 730 | 730 | 500 |
2002/10/08 | 740 | 740 | 735 | 735 | 400 |
2002/10/07 | 750 | 760 | 725 | 730 | 1,400 |
2002/10/02 | 785 | 785 | 780 | 780 | 1,900 |
2002/09/30 | 805 | 805 | 790 | 790 | 800 |
2002/09/27 | 780 | 810 | 780 | 800 | 1,800 |
2002/09/26 | 785 | 792 | 785 | 792 | 2,300 |
2002/09/24 | 785 | 785 | 750 | 780 | 3,000 |
2002/09/20 | 780 | 785 | 780 | 785 | 600 |
2002/09/19 | 780 | 780 | 780 | 780 | 100 |
2002/09/12 | 780 | 780 | 780 | 780 | 100 |
2002/09/11 | 780 | 780 | 780 | 780 | 100 |
2002/09/10 | 780 | 780 | 780 | 780 | 100 |
2002/09/06 | 800 | 810 | 800 | 805 | 1,200 |
2002/09/05 | 785 | 790 | 785 | 790 | 500 |
2002/09/04 | 785 | 790 | 785 | 790 | 500 |
2002/09/03 | 800 | 800 | 780 | 780 | 3,700 |
2002/09/02 | 785 | 800 | 785 | 800 | 400 |
2002/08/30 | 780 | 785 | 780 | 785 | 800 |
2002/08/29 | 780 | 780 | 780 | 780 | 200 |
2002/08/28 | 785 | 785 | 785 | 785 | 100 |
2002/08/27 | 785 | 810 | 785 | 800 | 1,800 |
2002/08/26 | 795 | 795 | 795 | 795 | 700 |
2002/08/23 | 800 | 805 | 800 | 805 | 3,500 |
2002/08/22 | 775 | 800 | 770 | 800 | 1,000 |
2002/08/21 | 770 | 770 | 755 | 760 | 700 |
2002/08/20 | 780 | 780 | 775 | 775 | 800 |
2002/08/19 | 780 | 780 | 780 | 780 | 400 |
2002/08/16 | 790 | 790 | 790 | 790 | 1,000 |
2002/08/15 | 795 | 795 | 790 | 790 | 700 |
2002/08/14 | 800 | 815 | 800 | 810 | 1,600 |
2002/08/13 | 830 | 830 | 810 | 825 | 1,200 |
2002/08/12 | 810 | 820 | 810 | 820 | 800 |
2002/08/09 | 810 | 810 | 810 | 810 | 300 |
2002/08/08 | 780 | 805 | 780 | 805 | 600 |
2002/08/07 | 790 | 790 | 765 | 765 | 1,000 |
2002/08/06 | 800 | 810 | 790 | 790 | 1,800 |
2002/08/02 | 810 | 820 | 805 | 820 | 1,400 |
2002/08/01 | 840 | 840 | 810 | 810 | 500 |
2002/07/31 | 820 | 830 | 820 | 820 | 500 |
2002/07/30 | 790 | 810 | 790 | 810 | 2,400 |
2002/07/29 | 805 | 805 | 800 | 800 | 4,400 |
2002/07/26 | 810 | 810 | 800 | 800 | 1,100 |
2002/07/25 | 800 | 800 | 800 | 800 | 500 |
2002/07/24 | 790 | 800 | 790 | 795 | 600 |
2002/07/22 | 790 | 800 | 780 | 790 | 1,500 |
2002/07/19 | 790 | 800 | 790 | 790 | 600 |
2002/07/18 | 790 | 790 | 785 | 785 | 4,800 |
2002/07/17 | 790 | 790 | 789 | 789 | 1,000 |
2002/07/16 | 800 | 800 | 790 | 799 | 2,900 |
2002/07/15 | 800 | 800 | 800 | 800 | 300 |
2002/07/12 | 800 | 800 | 800 | 800 | 200 |
2002/07/10 | 800 | 800 | 795 | 795 | 400 |
2002/07/09 | 800 | 800 | 800 | 800 | 2,900 |
2002/07/08 | 800 | 800 | 790 | 800 | 1,400 |
2002/07/05 | 795 | 800 | 790 | 800 | 700 |
2002/07/04 | 800 | 800 | 800 | 800 | 1,100 |
2002/07/03 | 800 | 810 | 800 | 810 | 400 |
2002/07/02 | 800 | 810 | 800 | 810 | 2,200 |
2002/06/28 | 800 | 810 | 800 | 800 | 1,400 |
2002/06/27 | 790 | 800 | 790 | 795 | 1,600 |
2002/06/26 | 805 | 805 | 800 | 800 | 3,800 |
2002/06/25 | 800 | 805 | 800 | 800 | 600 |
2002/06/24 | 795 | 800 | 795 | 795 | 1,700 |
2002/06/21 | 790 | 795 | 790 | 795 | 200 |
2002/06/20 | 780 | 800 | 780 | 780 | 2,100 |
2002/06/19 | 775 | 775 | 761 | 770 | 300 |
2002/06/18 | 780 | 780 | 775 | 775 | 3,600 |
2002/06/17 | 775 | 780 | 775 | 780 | 900 |
2002/06/13 | 770 | 785 | 770 | 785 | 600 |
2002/06/12 | 770 | 770 | 750 | 770 | 700 |
2002/06/11 | 760 | 770 | 760 | 770 | 300 |
2002/06/10 | 785 | 785 | 770 | 780 | 1,000 |
2002/06/07 | 775 | 775 | 775 | 775 | 100 |
2002/06/06 | 790 | 790 | 780 | 780 | 400 |
2002/06/05 | 800 | 800 | 790 | 795 | 1,600 |
2002/06/04 | 800 | 810 | 795 | 800 | 1,100 |
2002/06/03 | 800 | 800 | 790 | 800 | 600 |
2002/05/31 | 780 | 795 | 780 | 795 | 1,300 |
2002/05/30 | 790 | 800 | 790 | 795 | 1,500 |
2002/05/29 | 810 | 810 | 790 | 795 | 900 |
2002/05/28 | 810 | 820 | 800 | 810 | 8,600 |
2002/05/27 | 765 | 830 | 765 | 810 | 5,100 |
2002/05/24 | 755 | 765 | 755 | 765 | 300 |
2002/05/22 | 750 | 760 | 750 | 750 | 4,200 |
2002/05/21 | 750 | 755 | 740 | 750 | 6,000 |
2002/05/20 | 720 | 745 | 720 | 735 | 1,200 |
2002/05/17 | 690 | 710 | 690 | 710 | 3,900 |
2002/05/16 | 690 | 690 | 690 | 690 | 1,400 |
2002/05/15 | 700 | 700 | 690 | 690 | 2,700 |
2002/05/14 | 700 | 705 | 695 | 700 | 1,300 |
2002/05/13 | 700 | 700 | 700 | 700 | 100 |
2002/05/10 | 700 | 700 | 695 | 700 | 400 |
2002/05/09 | 705 | 705 | 695 | 700 | 3,600 |
2002/05/08 | 700 | 705 | 700 | 705 | 400 |
2002/05/07 | 700 | 700 | 700 | 700 | 200 |
2002/05/02 | 710 | 710 | 700 | 700 | 800 |
2002/05/01 | 700 | 710 | 690 | 700 | 2,500 |
2002/04/30 | 705 | 710 | 705 | 705 | 3,900 |
2002/04/26 | 700 | 705 | 700 | 705 | 1,900 |
2002/04/25 | 695 | 695 | 695 | 695 | 100 |
2002/04/24 | 695 | 695 | 695 | 695 | 300 |
2002/04/23 | 680 | 690 | 680 | 685 | 700 |
2002/04/22 | 655 | 680 | 655 | 680 | 500 |
2002/04/18 | 680 | 680 | 655 | 655 | 200 |
2002/04/17 | 670 | 670 | 655 | 655 | 700 |
2002/04/16 | 670 | 670 | 670 | 670 | 100 |
2002/04/15 | 655 | 655 | 655 | 655 | 300 |
2002/04/12 | 650 | 650 | 645 | 645 | 600 |
2002/04/11 | 645 | 680 | 645 | 670 | 1,300 |
2002/04/10 | 665 | 665 | 620 | 640 | 5,000 |
2002/04/09 | 660 | 660 | 650 | 660 | 1,200 |
2002/04/08 | 630 | 650 | 630 | 650 | 800 |
2002/04/05 | 645 | 650 | 605 | 615 | 1,800 |
2002/04/04 | 665 | 665 | 665 | 665 | 100 |
2002/04/03 | 650 | 690 | 650 | 665 | 800 |
2002/04/02 | 690 | 695 | 690 | 690 | 900 |
2002/04/01 | 680 | 690 | 680 | 690 | 1,400 |
2002/03/29 | 675 | 700 | 675 | 690 | 5,000 |
2002/03/28 | 670 | 690 | 670 | 690 | 1,100 |
2002/03/27 | 680 | 680 | 670 | 670 | 2,200 |
2002/03/26 | 650 | 685 | 640 | 660 | 1,000 |
2002/03/25 | 630 | 650 | 625 | 625 | 700 |
2002/03/22 | 600 | 630 | 600 | 625 | 4,000 |
2002/03/20 | 590 | 595 | 580 | 595 | 4,200 |
2002/03/19 | 590 | 590 | 590 | 590 | 1,000 |
2002/03/18 | 570 | 590 | 570 | 590 | 4,800 |
2002/03/15 | 590 | 590 | 580 | 580 | 900 |
2002/03/14 | 580 | 590 | 580 | 590 | 1,600 |
2002/03/13 | 590 | 590 | 590 | 590 | 800 |
2002/03/12 | 570 | 575 | 570 | 575 | 400 |
2002/03/11 | 590 | 590 | 575 | 580 | 2,100 |
2002/03/08 | 585 | 585 | 585 | 585 | 600 |
2002/03/07 | 570 | 580 | 570 | 570 | 200 |
2002/03/06 | 585 | 590 | 565 | 565 | 2,200 |
2002/03/05 | 585 | 585 | 585 | 585 | 1,200 |
2002/03/04 | 595 | 595 | 585 | 585 | 6,700 |
2002/03/01 | 604 | 610 | 595 | 595 | 800 |
2002/02/28 | 565 | 600 | 565 | 590 | 2,800 |
2002/02/27 | 570 | 595 | 560 | 560 | 4,000 |
2002/02/26 | 560 | 560 | 560 | 560 | 200 |
2002/02/25 | 570 | 570 | 550 | 550 | 3,500 |
2002/02/22 | 581 | 590 | 550 | 565 | 13,600 |
2002/02/21 | 580 | 580 | 580 | 580 | 600 |
2002/02/20 | 580 | 580 | 580 | 580 | 500 |
2002/02/19 | 580 | 580 | 580 | 580 | 600 |
2002/02/18 | 580 | 580 | 580 | 580 | 1,900 |
2002/02/15 | 600 | 605 | 580 | 580 | 3,300 |
2002/02/14 | 625 | 625 | 600 | 600 | 2,900 |
2002/02/13 | 620 | 620 | 620 | 620 | 800 |
2002/02/12 | 620 | 620 | 620 | 620 | 200 |
2002/02/08 | 630 | 630 | 605 | 605 | 4,600 |
2002/02/07 | 650 | 660 | 615 | 615 | 2,300 |
2002/02/06 | 670 | 670 | 660 | 660 | 500 |
2002/02/05 | 675 | 675 | 670 | 670 | 2,600 |
2002/02/04 | 675 | 675 | 675 | 675 | 500 |
2002/02/01 | 677 | 677 | 675 | 675 | 2,000 |
2002/01/30 | 710 | 710 | 680 | 690 | 900 |
2002/01/28 | 710 | 710 | 710 | 710 | 300 |
2002/01/25 | 710 | 730 | 680 | 710 | 4,000 |
2002/01/24 | 735 | 740 | 735 | 740 | 2,600 |
2002/01/23 | 735 | 740 | 735 | 735 | 500 |
2002/01/22 | 735 | 740 | 735 | 735 | 3,200 |
2002/01/21 | 730 | 735 | 730 | 735 | 1,000 |
2002/01/18 | 735 | 735 | 735 | 735 | 100 |
2002/01/17 | 715 | 730 | 715 | 730 | 700 |
2002/01/16 | 735 | 735 | 725 | 725 | 600 |
2002/01/15 | 750 | 750 | 740 | 740 | 400 |
2002/01/11 | 740 | 745 | 740 | 745 | 2,300 |
2002/01/10 | 730 | 740 | 730 | 740 | 200 |
2002/01/09 | 715 | 715 | 715 | 715 | 3,800 |
2002/01/08 | 715 | 715 | 715 | 715 | 200 |
2002/01/07 | 700 | 705 | 700 | 705 | 200 |