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 |
---|---|---|---|---|---|
2004/12/30 | 735 | 742 | 735 | 742 | 600 |
2004/12/29 | 730 | 730 | 730 | 730 | 100 |
2004/12/28 | 720 | 732 | 720 | 730 | 1,000 |
2004/12/27 | 709 | 720 | 709 | 720 | 2,000 |
2004/12/24 | 700 | 710 | 700 | 710 | 600 |
2004/12/22 | 700 | 705 | 700 | 700 | 2,600 |
2004/12/21 | 699 | 702 | 699 | 700 | 1,400 |
2004/12/20 | 690 | 702 | 690 | 699 | 2,300 |
2004/12/17 | 700 | 709 | 699 | 699 | 2,700 |
2004/12/16 | 714 | 714 | 700 | 700 | 900 |
2004/12/15 | 715 | 730 | 715 | 715 | 500 |
2004/12/14 | 714 | 715 | 714 | 715 | 500 |
2004/12/13 | 700 | 715 | 700 | 715 | 300 |
2004/12/10 | 697 | 710 | 696 | 710 | 2,300 |
2004/12/09 | 697 | 700 | 685 | 700 | 800 |
2004/12/07 | 700 | 701 | 700 | 701 | 200 |
2004/12/06 | 695 | 701 | 695 | 701 | 700 |
2004/12/03 | 703 | 703 | 700 | 700 | 600 |
2004/12/02 | 705 | 705 | 705 | 705 | 2,200 |
2004/12/01 | 710 | 711 | 705 | 705 | 3,100 |
2004/11/30 | 699 | 710 | 699 | 710 | 800 |
2004/11/29 | 689 | 698 | 689 | 692 | 1,400 |
2004/11/26 | 684 | 692 | 682 | 690 | 1,600 |
2004/11/25 | 680 | 681 | 680 | 681 | 1,500 |
2004/11/24 | 680 | 680 | 679 | 680 | 2,600 |
2004/11/22 | 670 | 680 | 669 | 670 | 1,600 |
2004/11/19 | 681 | 682 | 670 | 670 | 6,000 |
2004/11/18 | 680 | 681 | 680 | 681 | 300 |
2004/11/17 | 680 | 680 | 680 | 680 | 100 |
2004/11/16 | 685 | 686 | 680 | 681 | 1,000 |
2004/11/15 | 685 | 685 | 685 | 685 | 300 |
2004/11/12 | 690 | 690 | 680 | 680 | 500 |
2004/11/11 | 685 | 685 | 685 | 685 | 200 |
2004/11/10 | 680 | 680 | 679 | 679 | 2,100 |
2004/11/09 | 680 | 680 | 680 | 680 | 500 |
2004/11/08 | 685 | 685 | 680 | 680 | 1,000 |
2004/11/05 | 705 | 705 | 680 | 680 | 2,800 |
2004/11/04 | 700 | 705 | 695 | 705 | 1,700 |
2004/11/02 | 703 | 705 | 703 | 705 | 800 |
2004/11/01 | 704 | 705 | 703 | 704 | 1,400 |
2004/10/29 | 705 | 707 | 705 | 705 | 1,300 |
2004/10/28 | 703 | 704 | 701 | 702 | 600 |
2004/10/27 | 705 | 706 | 704 | 704 | 1,200 |
2004/10/26 | 720 | 720 | 706 | 706 | 1,100 |
2004/10/25 | 740 | 744 | 730 | 735 | 1,200 |
2004/10/22 | 750 | 750 | 740 | 740 | 2,400 |
2004/10/21 | 747 | 750 | 747 | 750 | 300 |
2004/10/20 | 749 | 750 | 749 | 750 | 400 |
2004/10/19 | 762 | 763 | 749 | 749 | 4,700 |
2004/10/18 | 760 | 767 | 760 | 763 | 700 |
2004/10/15 | 750 | 780 | 750 | 760 | 4,000 |
2004/10/14 | 739 | 745 | 739 | 741 | 1,800 |
2004/10/13 | 720 | 730 | 720 | 730 | 4,100 |
2004/10/12 | 690 | 717 | 690 | 717 | 7,700 |
2004/10/08 | 684 | 690 | 684 | 690 | 3,400 |
2004/10/07 | 677 | 685 | 677 | 685 | 3,900 |
2004/10/06 | 679 | 681 | 674 | 678 | 5,500 |
2004/10/05 | 655 | 670 | 655 | 670 | 1,600 |
2004/10/04 | 640 | 654 | 640 | 654 | 3,700 |
2004/10/01 | 630 | 635 | 630 | 635 | 1,400 |
2004/09/30 | 615 | 630 | 615 | 630 | 2,900 |
2004/09/29 | 610 | 615 | 610 | 615 | 5,300 |
2004/09/28 | 635 | 640 | 606 | 613 | 9,700 |
2004/09/27 | 644 | 645 | 638 | 640 | 4,500 |
2004/09/24 | 665 | 685 | 640 | 650 | 13,100 |
2004/09/22 | 675 | 685 | 655 | 670 | 10,900 |
2004/09/21 | 700 | 702 | 675 | 675 | 19,900 |
2004/09/17 | 775 | 776 | 700 | 705 | 13,000 |
2004/09/16 | 798 | 799 | 777 | 779 | 6,800 |
2004/09/15 | 820 | 821 | 799 | 801 | 8,900 |
2004/09/14 | 824 | 825 | 824 | 825 | 3,100 |
2004/09/13 | 825 | 825 | 825 | 825 | 300 |
2004/09/09 | 824 | 832 | 820 | 823 | 3,100 |
2004/09/08 | 830 | 830 | 825 | 830 | 1,900 |
2004/09/07 | 820 | 830 | 820 | 830 | 4,400 |
2004/09/06 | 820 | 825 | 817 | 820 | 1,800 |
2004/09/03 | 827 | 840 | 820 | 820 | 23,900 |
2004/09/02 | 820 | 829 | 820 | 826 | 15,700 |
2004/09/01 | 828 | 829 | 819 | 825 | 7,300 |
2004/08/31 | 855 | 856 | 830 | 830 | 2,800 |
2004/08/30 | 870 | 870 | 860 | 863 | 2,000 |
2004/08/27 | 892 | 892 | 880 | 880 | 1,800 |
2004/08/26 | 893 | 893 | 890 | 892 | 2,400 |
2004/08/25 | 890 | 897 | 890 | 896 | 2,500 |
2004/08/24 | 895 | 896 | 890 | 895 | 3,200 |
2004/08/23 | 896 | 899 | 890 | 895 | 2,400 |
2004/08/20 | 900 | 900 | 895 | 900 | 3,800 |
2004/08/19 | 900 | 901 | 896 | 900 | 2,200 |
2004/08/18 | 910 | 911 | 900 | 901 | 3,800 |
2004/08/17 | 935 | 936 | 900 | 911 | 8,100 |
2004/08/16 | 944 | 945 | 938 | 944 | 6,400 |
2004/08/13 | 942 | 944 | 937 | 940 | 4,900 |
2004/08/12 | 943 | 944 | 940 | 943 | 2,700 |
2004/08/11 | 945 | 949 | 943 | 945 | 5,400 |
2004/08/10 | 943 | 945 | 943 | 945 | 1,200 |
2004/08/09 | 945 | 946 | 943 | 943 | 2,700 |
2004/08/06 | 947 | 948 | 945 | 947 | 1,100 |
2004/08/05 | 948 | 950 | 945 | 946 | 1,400 |
2004/08/04 | 944 | 950 | 944 | 945 | 300 |
2004/08/03 | 955 | 955 | 940 | 944 | 5,500 |
2004/08/02 | 964 | 965 | 945 | 951 | 13,700 |
2004/07/30 | 950 | 964 | 950 | 960 | 2,400 |
2004/07/29 | 940 | 950 | 940 | 950 | 2,700 |
2004/07/28 | 950 | 950 | 940 | 940 | 4,500 |
2004/07/27 | 957 | 957 | 941 | 950 | 4,800 |
2004/07/26 | 955 | 960 | 954 | 955 | 4,600 |
2004/07/23 | 953 | 960 | 953 | 960 | 1,400 |
2004/07/22 | 955 | 960 | 945 | 955 | 18,000 |
2004/07/21 | 951 | 955 | 940 | 955 | 2,400 |
2004/07/20 | 945 | 950 | 943 | 950 | 1,700 |
2004/07/16 | 945 | 945 | 940 | 945 | 1,200 |
2004/07/15 | 940 | 950 | 940 | 945 | 3,000 |
2004/07/14 | 945 | 950 | 935 | 940 | 3,600 |
2004/07/13 | 950 | 955 | 940 | 940 | 2,100 |
2004/07/12 | 941 | 950 | 935 | 940 | 2,200 |
2004/07/09 | 933 | 940 | 933 | 940 | 1,400 |
2004/07/08 | 932 | 940 | 930 | 935 | 900 |
2004/07/07 | 931 | 940 | 930 | 935 | 1,700 |
2004/07/06 | 945 | 950 | 931 | 935 | 2,500 |
2004/07/05 | 935 | 945 | 935 | 945 | 3,000 |
2004/07/02 | 925 | 935 | 925 | 935 | 1,700 |
2004/07/01 | 925 | 935 | 925 | 930 | 1,900 |
2004/06/30 | 950 | 955 | 930 | 930 | 8,700 |
2004/06/29 | 940 | 950 | 940 | 950 | 3,300 |
2004/06/28 | 921 | 940 | 921 | 940 | 6,000 |
2004/06/25 | 915 | 920 | 915 | 920 | 1,700 |
2004/06/24 | 915 | 915 | 908 | 910 | 600 |
2004/06/23 | 905 | 915 | 905 | 908 | 2,300 |
2004/06/22 | 895 | 910 | 895 | 905 | 3,300 |
2004/06/21 | 878 | 900 | 878 | 890 | 700 |
2004/06/18 | 880 | 890 | 878 | 880 | 5,900 |
2004/06/17 | 874 | 884 | 874 | 880 | 1,500 |
2004/06/16 | 874 | 875 | 865 | 870 | 2,000 |
2004/06/15 | 875 | 875 | 870 | 870 | 2,000 |
2004/06/14 | 865 | 880 | 860 | 865 | 1,400 |
2004/06/11 | 870 | 875 | 870 | 870 | 2,300 |
2004/06/10 | 870 | 880 | 870 | 880 | 2,700 |
2004/06/09 | 880 | 880 | 880 | 880 | 1,500 |
2004/06/08 | 861 | 885 | 861 | 880 | 4,300 |
2004/06/07 | 852 | 865 | 852 | 865 | 300 |
2004/06/04 | 843 | 843 | 843 | 843 | 100 |
2004/06/03 | 860 | 860 | 850 | 850 | 200 |
2004/06/02 | 840 | 855 | 840 | 850 | 1,400 |
2004/06/01 | 845 | 850 | 840 | 850 | 3,300 |
2004/05/31 | 840 | 850 | 840 | 850 | 800 |
2004/05/28 | 835 | 854 | 830 | 835 | 5,200 |
2004/05/27 | 825 | 835 | 825 | 825 | 600 |
2004/05/26 | 830 | 835 | 825 | 830 | 5,200 |
2004/05/25 | 819 | 840 | 815 | 830 | 2,900 |
2004/05/24 | 819 | 819 | 806 | 812 | 4,700 |
2004/05/21 | 815 | 820 | 805 | 810 | 1,600 |
2004/05/20 | 825 | 825 | 800 | 800 | 2,200 |
2004/05/19 | 815 | 815 | 815 | 815 | 300 |
2004/05/18 | 800 | 815 | 800 | 800 | 900 |
2004/05/17 | 835 | 840 | 815 | 815 | 1,100 |
2004/05/14 | 840 | 845 | 800 | 830 | 800 |
2004/05/13 | 831 | 840 | 825 | 840 | 400 |
2004/05/11 | 831 | 832 | 819 | 831 | 1,100 |
2004/05/10 | 845 | 845 | 830 | 831 | 1,500 |
2004/05/07 | 855 | 855 | 834 | 845 | 800 |
2004/05/06 | 845 | 855 | 840 | 840 | 2,700 |
2004/04/30 | 855 | 855 | 845 | 845 | 1,200 |
2004/04/28 | 845 | 855 | 845 | 850 | 800 |
2004/04/27 | 855 | 855 | 845 | 850 | 2,400 |
2004/04/26 | 834 | 855 | 830 | 850 | 4,100 |
2004/04/23 | 840 | 840 | 835 | 835 | 200 |
2004/04/22 | 835 | 840 | 835 | 835 | 800 |
2004/04/20 | 825 | 830 | 825 | 830 | 200 |
2004/04/19 | 830 | 830 | 820 | 830 | 2,500 |
2004/04/16 | 825 | 830 | 825 | 830 | 200 |
2004/04/15 | 830 | 830 | 810 | 810 | 2,800 |
2004/04/14 | 825 | 830 | 825 | 825 | 900 |
2004/04/13 | 820 | 825 | 820 | 825 | 300 |
2004/04/12 | 820 | 820 | 819 | 819 | 800 |
2004/04/09 | 823 | 825 | 810 | 810 | 4,000 |
2004/04/08 | 822 | 830 | 822 | 822 | 500 |
2004/04/07 | 830 | 835 | 825 | 825 | 1,600 |
2004/04/06 | 819 | 825 | 819 | 825 | 400 |
2004/04/05 | 820 | 830 | 819 | 819 | 1,400 |
2004/04/02 | 820 | 820 | 815 | 820 | 1,900 |
2004/04/01 | 815 | 820 | 815 | 820 | 300 |
2004/03/31 | 815 | 815 | 815 | 815 | 200 |
2004/03/30 | 810 | 815 | 810 | 815 | 1,100 |
2004/03/29 | 815 | 825 | 815 | 815 | 500 |
2004/03/26 | 790 | 825 | 790 | 820 | 1,200 |
2004/03/25 | 800 | 810 | 800 | 800 | 400 |
2004/03/24 | 800 | 800 | 800 | 800 | 300 |
2004/03/23 | 803 | 806 | 803 | 803 | 5,700 |
2004/03/22 | 811 | 811 | 805 | 805 | 200 |
2004/03/18 | 803 | 810 | 803 | 805 | 1,500 |
2004/03/17 | 805 | 805 | 805 | 805 | 100 |
2004/03/16 | 810 | 810 | 803 | 803 | 1,100 |
2004/03/15 | 803 | 805 | 800 | 803 | 700 |
2004/03/12 | 800 | 803 | 800 | 803 | 400 |
2004/03/11 | 800 | 803 | 795 | 803 | 500 |
2004/03/10 | 800 | 800 | 800 | 800 | 100 |
2004/03/09 | 795 | 800 | 794 | 800 | 500 |
2004/03/08 | 794 | 795 | 794 | 794 | 2,300 |
2004/03/05 | 794 | 805 | 794 | 795 | 400 |
2004/03/04 | 794 | 795 | 794 | 795 | 700 |
2004/03/03 | 795 | 800 | 794 | 795 | 1,700 |
2004/03/02 | 800 | 800 | 800 | 800 | 300 |
2004/03/01 | 800 | 800 | 800 | 800 | 900 |
2004/02/27 | 800 | 810 | 800 | 800 | 1,700 |
2004/02/25 | 800 | 800 | 790 | 790 | 200 |
2004/02/24 | 795 | 795 | 790 | 795 | 2,300 |
2004/02/23 | 788 | 795 | 788 | 795 | 400 |
2004/02/20 | 795 | 805 | 795 | 795 | 400 |
2004/02/19 | 805 | 805 | 795 | 800 | 1,800 |
2004/02/18 | 800 | 800 | 800 | 800 | 100 |
2004/02/17 | 800 | 800 | 791 | 795 | 600 |
2004/02/16 | 800 | 802 | 790 | 802 | 600 |
2004/02/13 | 802 | 806 | 800 | 802 | 2,000 |
2004/02/12 | 802 | 806 | 802 | 806 | 200 |
2004/02/10 | 802 | 810 | 800 | 802 | 600 |
2004/02/06 | 795 | 800 | 795 | 800 | 200 |
2004/02/05 | 810 | 810 | 800 | 800 | 700 |
2004/02/04 | 800 | 800 | 800 | 800 | 700 |
2004/02/03 | 795 | 802 | 785 | 800 | 3,100 |
2004/01/30 | 805 | 805 | 800 | 800 | 900 |
2004/01/29 | 805 | 805 | 795 | 800 | 400 |
2004/01/28 | 795 | 805 | 795 | 800 | 1,100 |
2004/01/27 | 785 | 800 | 785 | 800 | 1,600 |
2004/01/26 | 780 | 785 | 780 | 780 | 500 |
2004/01/23 | 780 | 780 | 780 | 780 | 100 |
2004/01/22 | 795 | 795 | 785 | 785 | 200 |
2004/01/20 | 790 | 790 | 780 | 785 | 1,300 |
2004/01/19 | 790 | 790 | 785 | 785 | 200 |
2004/01/16 | 785 | 790 | 780 | 780 | 300 |
2004/01/15 | 775 | 785 | 775 | 785 | 900 |
2004/01/14 | 780 | 780 | 775 | 780 | 300 |
2004/01/13 | 775 | 775 | 775 | 775 | 100 |
2004/01/09 | 775 | 775 | 775 | 775 | 100 |
2004/01/08 | 766 | 770 | 766 | 770 | 300 |
2004/01/07 | 765 | 770 | 765 | 770 | 900 |
2004/01/06 | 765 | 770 | 763 | 765 | 800 |
2004/01/05 | 760 | 770 | 760 | 765 | 900 |