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 |
---|---|---|---|---|---|
2003/12/30 | 760 | 765 | 760 | 765 | 800 |
2003/12/29 | 750 | 760 | 750 | 755 | 1,100 |
2003/12/26 | 755 | 760 | 750 | 755 | 1,200 |
2003/12/24 | 740 | 750 | 740 | 745 | 700 |
2003/12/22 | 745 | 750 | 745 | 745 | 500 |
2003/12/19 | 735 | 745 | 735 | 745 | 300 |
2003/12/18 | 742 | 750 | 735 | 737 | 2,900 |
2003/12/15 | 745 | 745 | 745 | 745 | 100 |
2003/12/12 | 740 | 740 | 735 | 735 | 400 |
2003/12/11 | 750 | 755 | 740 | 740 | 1,900 |
2003/12/10 | 765 | 765 | 755 | 755 | 3,200 |
2003/12/09 | 765 | 765 | 755 | 760 | 400 |
2003/12/08 | 780 | 780 | 760 | 760 | 1,100 |
2003/12/05 | 770 | 775 | 770 | 775 | 1,200 |
2003/12/04 | 775 | 775 | 770 | 775 | 400 |
2003/12/01 | 770 | 770 | 770 | 770 | 100 |
2003/11/28 | 785 | 785 | 775 | 775 | 700 |
2003/11/27 | 775 | 780 | 770 | 775 | 800 |
2003/11/26 | 777 | 780 | 770 | 770 | 4,300 |
2003/11/25 | 780 | 780 | 780 | 780 | 100 |
2003/11/21 | 780 | 780 | 780 | 780 | 800 |
2003/11/18 | 770 | 780 | 770 | 780 | 1,300 |
2003/11/17 | 780 | 780 | 770 | 780 | 300 |
2003/11/14 | 780 | 780 | 780 | 780 | 100 |
2003/11/11 | 770 | 770 | 770 | 770 | 100 |
2003/11/10 | 775 | 777 | 775 | 775 | 800 |
2003/11/07 | 775 | 780 | 775 | 780 | 600 |
2003/11/06 | 780 | 782 | 775 | 780 | 4,200 |
2003/10/30 | 782 | 789 | 781 | 782 | 3,400 |
2003/10/28 | 780 | 780 | 780 | 780 | 200 |
2003/10/27 | 779 | 785 | 779 | 779 | 1,100 |
2003/10/24 | 785 | 785 | 779 | 779 | 300 |
2003/10/23 | 780 | 785 | 780 | 780 | 300 |
2003/10/22 | 781 | 785 | 781 | 781 | 800 |
2003/10/21 | 781 | 787 | 781 | 781 | 1,100 |
2003/10/20 | 795 | 795 | 780 | 780 | 3,500 |
2003/10/17 | 790 | 790 | 787 | 787 | 200 |
2003/10/15 | 780 | 793 | 780 | 793 | 1,300 |
2003/10/14 | 795 | 795 | 793 | 793 | 300 |
2003/10/10 | 790 | 794 | 780 | 780 | 1,000 |
2003/10/09 | 780 | 780 | 780 | 780 | 600 |
2003/10/08 | 780 | 780 | 780 | 780 | 100 |
2003/10/07 | 780 | 785 | 780 | 780 | 500 |
2003/10/06 | 780 | 785 | 780 | 785 | 300 |
2003/10/03 | 790 | 790 | 785 | 785 | 1,000 |
2003/10/01 | 785 | 790 | 780 | 790 | 1,100 |
2003/09/30 | 765 | 785 | 765 | 785 | 1,000 |
2003/09/29 | 765 | 766 | 750 | 755 | 1,100 |
2003/09/26 | 740 | 760 | 740 | 755 | 1,600 |
2003/09/25 | 735 | 740 | 735 | 736 | 1,000 |
2003/09/24 | 740 | 740 | 735 | 735 | 500 |
2003/09/22 | 730 | 750 | 730 | 735 | 1,100 |
2003/09/19 | 740 | 750 | 730 | 730 | 6,400 |
2003/09/18 | 770 | 770 | 745 | 750 | 4,100 |
2003/09/17 | 795 | 795 | 775 | 776 | 2,300 |
2003/09/16 | 835 | 841 | 780 | 795 | 2,900 |
2003/09/12 | 840 | 845 | 840 | 845 | 300 |
2003/09/11 | 845 | 855 | 840 | 845 | 400 |
2003/09/10 | 866 | 867 | 850 | 860 | 5,200 |
2003/09/09 | 866 | 870 | 866 | 870 | 1,000 |
2003/09/08 | 867 | 870 | 866 | 866 | 900 |
2003/09/05 | 870 | 875 | 867 | 870 | 3,800 |
2003/09/04 | 875 | 875 | 870 | 870 | 900 |
2003/09/03 | 875 | 885 | 870 | 875 | 3,200 |
2003/09/02 | 871 | 880 | 871 | 880 | 300 |
2003/09/01 | 895 | 900 | 870 | 870 | 3,300 |
2003/08/29 | 894 | 910 | 894 | 900 | 2,500 |
2003/08/28 | 895 | 895 | 890 | 895 | 700 |
2003/08/27 | 890 | 895 | 890 | 895 | 1,600 |
2003/08/26 | 885 | 890 | 885 | 890 | 1,400 |
2003/08/25 | 880 | 890 | 875 | 890 | 3,300 |
2003/08/22 | 873 | 880 | 865 | 880 | 900 |
2003/08/21 | 890 | 900 | 865 | 875 | 3,200 |
2003/08/20 | 950 | 980 | 890 | 900 | 5,100 |
2003/08/19 | 890 | 1,080 | 884 | 970 | 25,200 |
2003/08/18 | 838 | 844 | 835 | 840 | 2,400 |
2003/08/15 | 844 | 845 | 835 | 840 | 2,500 |
2003/08/14 | 848 | 848 | 844 | 848 | 5,600 |
2003/08/13 | 850 | 850 | 844 | 847 | 2,600 |
2003/08/12 | 840 | 845 | 840 | 843 | 800 |
2003/08/11 | 840 | 845 | 840 | 842 | 1,100 |
2003/08/08 | 845 | 850 | 845 | 845 | 1,300 |
2003/08/07 | 843 | 845 | 843 | 845 | 900 |
2003/08/06 | 839 | 841 | 839 | 840 | 2,200 |
2003/08/05 | 839 | 841 | 839 | 839 | 300 |
2003/08/04 | 845 | 845 | 840 | 840 | 1,300 |
2003/08/01 | 845 | 845 | 839 | 840 | 4,000 |
2003/07/31 | 841 | 845 | 841 | 845 | 400 |
2003/07/30 | 850 | 850 | 841 | 841 | 2,600 |
2003/07/29 | 845 | 845 | 843 | 845 | 700 |
2003/07/28 | 840 | 843 | 840 | 843 | 400 |
2003/07/25 | 835 | 840 | 830 | 840 | 1,400 |
2003/07/24 | 835 | 835 | 830 | 835 | 3,700 |
2003/07/23 | 825 | 835 | 825 | 835 | 1,400 |
2003/07/22 | 835 | 835 | 830 | 830 | 800 |
2003/07/18 | 840 | 840 | 830 | 835 | 1,700 |
2003/07/16 | 855 | 855 | 830 | 830 | 1,500 |
2003/07/15 | 840 | 855 | 840 | 850 | 600 |
2003/07/14 | 845 | 850 | 840 | 840 | 300 |
2003/07/11 | 850 | 850 | 835 | 835 | 2,300 |
2003/07/10 | 845 | 853 | 845 | 853 | 200 |
2003/07/09 | 850 | 855 | 845 | 853 | 2,000 |
2003/07/08 | 850 | 855 | 850 | 850 | 1,400 |
2003/07/07 | 845 | 860 | 845 | 856 | 1,500 |
2003/07/04 | 846 | 853 | 845 | 850 | 3,500 |
2003/07/03 | 845 | 850 | 845 | 850 | 2,400 |
2003/07/02 | 840 | 845 | 835 | 845 | 800 |
2003/07/01 | 830 | 835 | 830 | 835 | 1,400 |
2003/06/30 | 820 | 835 | 820 | 835 | 1,000 |
2003/06/27 | 825 | 830 | 820 | 830 | 1,000 |
2003/06/26 | 815 | 820 | 815 | 820 | 300 |
2003/06/25 | 815 | 820 | 810 | 820 | 400 |
2003/06/24 | 815 | 815 | 815 | 815 | 100 |
2003/06/23 | 805 | 815 | 800 | 810 | 3,800 |
2003/06/20 | 790 | 805 | 790 | 805 | 1,900 |
2003/06/19 | 789 | 790 | 789 | 790 | 2,000 |
2003/06/18 | 785 | 795 | 785 | 790 | 400 |
2003/06/17 | 800 | 800 | 790 | 790 | 400 |
2003/06/16 | 795 | 800 | 785 | 790 | 900 |
2003/06/13 | 795 | 805 | 795 | 800 | 1,100 |
2003/06/12 | 790 | 795 | 790 | 790 | 400 |
2003/06/11 | 768 | 780 | 768 | 780 | 800 |
2003/06/10 | 765 | 770 | 765 | 770 | 700 |
2003/06/09 | 765 | 765 | 760 | 765 | 700 |
2003/06/06 | 765 | 770 | 758 | 760 | 700 |
2003/06/05 | 760 | 760 | 755 | 755 | 2,400 |
2003/06/04 | 750 | 760 | 750 | 755 | 1,000 |
2003/06/03 | 750 | 770 | 750 | 755 | 2,900 |
2003/06/02 | 755 | 760 | 755 | 760 | 200 |
2003/05/30 | 750 | 755 | 750 | 750 | 3,000 |
2003/05/29 | 725 | 750 | 725 | 750 | 800 |
2003/05/28 | 740 | 740 | 725 | 735 | 3,300 |
2003/05/27 | 730 | 745 | 730 | 735 | 11,400 |
2003/05/26 | 730 | 730 | 725 | 730 | 1,300 |
2003/05/23 | 720 | 725 | 720 | 725 | 2,600 |
2003/05/22 | 702 | 720 | 702 | 720 | 1,900 |
2003/05/21 | 709 | 714 | 709 | 709 | 1,600 |
2003/05/20 | 700 | 710 | 700 | 710 | 400 |
2003/05/19 | 706 | 715 | 705 | 705 | 2,000 |
2003/05/16 | 710 | 710 | 710 | 710 | 100 |
2003/05/15 | 695 | 700 | 695 | 700 | 600 |
2003/05/14 | 690 | 695 | 690 | 690 | 500 |
2003/05/13 | 680 | 690 | 680 | 690 | 500 |
2003/05/12 | 685 | 690 | 685 | 685 | 1,600 |
2003/05/09 | 685 | 685 | 685 | 685 | 200 |
2003/05/08 | 690 | 690 | 685 | 685 | 400 |
2003/05/07 | 685 | 695 | 685 | 685 | 700 |
2003/05/06 | 680 | 694 | 680 | 685 | 2,000 |
2003/05/02 | 695 | 695 | 680 | 690 | 4,500 |
2003/05/01 | 685 | 695 | 685 | 695 | 600 |
2003/04/30 | 685 | 690 | 685 | 685 | 1,900 |
2003/04/28 | 685 | 685 | 675 | 675 | 300 |
2003/04/25 | 665 | 665 | 665 | 665 | 1,100 |
2003/04/24 | 660 | 660 | 660 | 660 | 100 |
2003/04/23 | 650 | 650 | 650 | 650 | 1,400 |
2003/04/22 | 650 | 660 | 650 | 650 | 1,300 |
2003/04/21 | 650 | 660 | 650 | 650 | 400 |
2003/04/18 | 640 | 640 | 640 | 640 | 300 |
2003/04/16 | 630 | 631 | 630 | 630 | 1,600 |
2003/04/15 | 635 | 635 | 630 | 630 | 700 |
2003/04/14 | 638 | 638 | 635 | 635 | 1,900 |
2003/04/10 | 638 | 638 | 638 | 638 | 500 |
2003/04/09 | 640 | 640 | 630 | 638 | 6,800 |
2003/04/08 | 640 | 640 | 637 | 640 | 1,800 |
2003/04/07 | 640 | 640 | 637 | 640 | 1,400 |
2003/04/04 | 637 | 640 | 637 | 640 | 2,200 |
2003/04/03 | 635 | 640 | 633 | 640 | 3,200 |
2003/04/02 | 630 | 635 | 625 | 635 | 1,300 |
2003/03/31 | 630 | 630 | 630 | 630 | 300 |
2003/03/28 | 630 | 630 | 630 | 630 | 1,600 |
2003/03/27 | 630 | 630 | 630 | 630 | 3,100 |
2003/03/26 | 640 | 640 | 615 | 630 | 1,000 |
2003/03/25 | 640 | 640 | 640 | 640 | 4,600 |
2003/03/24 | 645 | 645 | 635 | 640 | 2,600 |
2003/03/20 | 631 | 640 | 631 | 631 | 4,300 |
2003/03/19 | 645 | 645 | 645 | 645 | 200 |
2003/03/18 | 660 | 660 | 645 | 645 | 4,400 |
2003/03/17 | 660 | 660 | 655 | 660 | 1,900 |
2003/03/14 | 660 | 660 | 660 | 660 | 200 |
2003/03/13 | 650 | 660 | 650 | 660 | 700 |
2003/03/12 | 645 | 650 | 645 | 650 | 500 |
2003/03/11 | 685 | 690 | 640 | 640 | 2,800 |
2003/03/10 | 710 | 710 | 700 | 700 | 1,400 |
2003/03/07 | 720 | 720 | 720 | 720 | 900 |
2003/03/06 | 710 | 720 | 710 | 720 | 300 |
2003/03/05 | 685 | 695 | 685 | 685 | 200 |
2003/03/03 | 700 | 700 | 700 | 700 | 200 |
2003/02/28 | 700 | 700 | 700 | 700 | 900 |
2003/02/27 | 680 | 700 | 675 | 681 | 1,900 |
2003/02/26 | 690 | 690 | 680 | 680 | 200 |
2003/02/25 | 715 | 715 | 700 | 700 | 1,200 |
2003/02/24 | 720 | 720 | 710 | 710 | 5,300 |
2003/02/21 | 720 | 720 | 720 | 720 | 400 |
2003/02/20 | 730 | 730 | 730 | 730 | 100 |
2003/02/19 | 750 | 750 | 720 | 730 | 2,200 |
2003/02/18 | 740 | 750 | 740 | 750 | 900 |
2003/02/17 | 730 | 740 | 730 | 740 | 2,300 |
2003/02/14 | 740 | 740 | 740 | 740 | 300 |
2003/02/13 | 750 | 780 | 740 | 740 | 4,500 |
2003/02/12 | 780 | 780 | 750 | 750 | 300 |
2003/02/10 | 750 | 750 | 750 | 750 | 100 |
2003/02/07 | 750 | 750 | 750 | 750 | 300 |
2003/02/05 | 745 | 760 | 740 | 760 | 900 |
2003/02/04 | 775 | 775 | 740 | 740 | 2,200 |
2003/02/03 | 785 | 785 | 785 | 785 | 100 |
2003/01/31 | 780 | 790 | 780 | 780 | 5,200 |
2003/01/30 | 770 | 780 | 770 | 780 | 1,500 |
2003/01/29 | 780 | 790 | 780 | 780 | 4,700 |
2003/01/28 | 785 | 785 | 785 | 785 | 200 |
2003/01/27 | 785 | 790 | 785 | 785 | 1,200 |
2003/01/24 | 785 | 785 | 785 | 785 | 400 |
2003/01/23 | 770 | 785 | 765 | 785 | 900 |
2003/01/22 | 756 | 760 | 755 | 756 | 1,300 |
2003/01/16 | 745 | 750 | 740 | 740 | 1,300 |
2003/01/14 | 756 | 756 | 756 | 756 | 100 |
2003/01/09 | 755 | 755 | 755 | 755 | 200 |
2003/01/07 | 766 | 766 | 766 | 766 | 1,400 |
2003/01/06 | 766 | 766 | 766 | 766 | 400 |