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 |
---|---|---|---|---|---|
2009/12/30 | 562 | 562 | 557 | 557 | 200 |
2009/12/29 | 551 | 557 | 551 | 557 | 600 |
2009/12/28 | 551 | 553 | 551 | 551 | 400 |
2009/12/25 | 550 | 551 | 550 | 550 | 1,100 |
2009/12/24 | 550 | 550 | 550 | 550 | 100 |
2009/12/22 | 540 | 550 | 540 | 550 | 300 |
2009/12/21 | 540 | 540 | 540 | 540 | 100 |
2009/12/18 | 555 | 555 | 555 | 555 | 600 |
2009/12/17 | 537 | 548 | 535 | 536 | 500 |
2009/12/16 | 536 | 537 | 536 | 537 | 200 |
2009/12/15 | 536 | 536 | 536 | 536 | 300 |
2009/12/14 | 540 | 540 | 540 | 540 | 500 |
2009/12/11 | 555 | 555 | 530 | 540 | 1,000 |
2009/12/10 | 566 | 566 | 530 | 559 | 1,800 |
2009/12/09 | 525 | 566 | 525 | 566 | 1,100 |
2009/12/08 | 500 | 528 | 497 | 525 | 11,400 |
2009/12/07 | 570 | 570 | 570 | 570 | 100 |
2009/12/04 | 577 | 580 | 577 | 580 | 1,100 |
2009/12/03 | 560 | 577 | 560 | 577 | 500 |
2009/12/02 | 566 | 566 | 560 | 560 | 300 |
2009/12/01 | 560 | 560 | 560 | 560 | 100 |
2009/11/30 | 560 | 560 | 560 | 560 | 500 |
2009/11/27 | 560 | 561 | 560 | 560 | 300 |
2009/11/26 | 560 | 569 | 560 | 560 | 400 |
2009/11/25 | 547 | 560 | 547 | 560 | 200 |
2009/11/24 | 546 | 546 | 546 | 546 | 100 |
2009/11/20 | 545 | 545 | 545 | 545 | 200 |
2009/11/19 | 545 | 545 | 545 | 545 | 100 |
2009/11/18 | 572 | 572 | 551 | 551 | 700 |
2009/11/17 | 552 | 552 | 552 | 552 | 300 |
2009/11/16 | 551 | 551 | 551 | 551 | 100 |
2009/11/13 | 552 | 552 | 552 | 552 | 200 |
2009/11/12 | 552 | 552 | 552 | 552 | 100 |
2009/11/11 | 552 | 552 | 552 | 552 | 200 |
2009/11/10 | 555 | 555 | 555 | 555 | 500 |
2009/11/09 | 545 | 568 | 545 | 568 | 1,500 |
2009/11/06 | 593 | 593 | 593 | 593 | 600 |
2009/11/05 | 573 | 595 | 555 | 575 | 800 |
2009/11/04 | 553 | 573 | 553 | 573 | 200 |
2009/11/02 | 552 | 552 | 552 | 552 | 100 |
2009/10/30 | 590 | 590 | 550 | 555 | 400 |
2009/10/29 | 547 | 547 | 547 | 547 | 600 |
2009/10/28 | 570 | 570 | 560 | 560 | 1,100 |
2009/10/27 | 571 | 571 | 571 | 571 | 800 |
2009/10/26 | 570 | 571 | 570 | 571 | 600 |
2009/10/23 | 569 | 570 | 569 | 570 | 200 |
2009/10/21 | 565 | 607 | 565 | 568 | 700 |
2009/10/20 | 568 | 568 | 550 | 550 | 500 |
2009/10/19 | 597 | 598 | 597 | 598 | 700 |
2009/10/16 | 583 | 597 | 583 | 597 | 200 |
2009/10/15 | 601 | 601 | 600 | 600 | 400 |
2009/10/14 | 612 | 612 | 610 | 610 | 200 |
2009/10/13 | 610 | 612 | 609 | 612 | 1,100 |
2009/10/09 | 610 | 610 | 600 | 600 | 500 |
2009/10/08 | 581 | 610 | 581 | 610 | 1,300 |
2009/10/07 | 581 | 581 | 581 | 581 | 100 |
2009/10/06 | 580 | 581 | 580 | 581 | 300 |
2009/10/05 | 567 | 580 | 567 | 580 | 1,200 |
2009/10/02 | 567 | 567 | 566 | 567 | 1,100 |
2009/10/01 | 552 | 568 | 552 | 566 | 600 |
2009/09/30 | 552 | 552 | 552 | 552 | 200 |
2009/09/29 | 551 | 570 | 551 | 552 | 600 |
2009/09/28 | 551 | 551 | 551 | 551 | 300 |
2009/09/25 | 550 | 557 | 550 | 551 | 800 |
2009/09/24 | 550 | 555 | 545 | 550 | 800 |
2009/09/18 | 547 | 549 | 534 | 549 | 1,900 |
2009/09/17 | 537 | 540 | 537 | 537 | 600 |
2009/09/16 | 538 | 539 | 536 | 539 | 700 |
2009/09/15 | 536 | 539 | 536 | 539 | 300 |
2009/09/14 | 536 | 538 | 533 | 534 | 3,800 |
2009/09/11 | 565 | 566 | 560 | 560 | 1,700 |
2009/09/10 | 570 | 570 | 565 | 565 | 1,100 |
2009/09/09 | 578 | 578 | 566 | 566 | 1,300 |
2009/09/08 | 570 | 580 | 570 | 580 | 1,200 |
2009/09/07 | 582 | 582 | 570 | 570 | 900 |
2009/09/04 | 583 | 590 | 582 | 582 | 900 |
2009/09/03 | 574 | 583 | 574 | 583 | 300 |
2009/09/02 | 578 | 590 | 575 | 575 | 1,700 |
2009/09/01 | 583 | 583 | 574 | 580 | 1,800 |
2009/08/31 | 597 | 597 | 585 | 585 | 700 |
2009/08/28 | 602 | 602 | 590 | 590 | 2,400 |
2009/08/27 | 598 | 600 | 597 | 597 | 1,200 |
2009/08/26 | 598 | 600 | 595 | 598 | 3,100 |
2009/08/25 | 610 | 610 | 603 | 603 | 5,300 |
2009/08/24 | 610 | 614 | 606 | 609 | 2,900 |
2009/08/21 | 610 | 610 | 590 | 600 | 5,100 |
2009/08/20 | 601 | 618 | 601 | 614 | 5,100 |
2009/08/19 | 657 | 661 | 638 | 638 | 5,700 |
2009/08/18 | 690 | 694 | 640 | 694 | 8,000 |
2009/08/17 | 694 | 710 | 694 | 694 | 16,500 |
2009/08/14 | 797 | 798 | 790 | 794 | 7,200 |
2009/08/13 | 791 | 793 | 790 | 793 | 2,700 |
2009/08/12 | 780 | 790 | 775 | 790 | 2,700 |
2009/08/11 | 780 | 780 | 762 | 773 | 2,800 |
2009/08/10 | 750 | 785 | 746 | 777 | 3,000 |
2009/08/07 | 742 | 750 | 735 | 749 | 1,500 |
2009/08/06 | 751 | 751 | 721 | 735 | 3,700 |
2009/08/05 | 750 | 750 | 711 | 750 | 4,400 |
2009/08/04 | 800 | 800 | 760 | 760 | 4,900 |
2009/08/03 | 799 | 800 | 781 | 797 | 3,500 |
2009/07/31 | 759 | 770 | 758 | 759 | 4,400 |
2009/07/30 | 734 | 750 | 734 | 750 | 2,500 |
2009/07/29 | 720 | 730 | 720 | 730 | 2,100 |
2009/07/28 | 700 | 710 | 700 | 710 | 2,200 |
2009/07/27 | 697 | 698 | 690 | 698 | 4,500 |
2009/07/24 | 683 | 690 | 683 | 690 | 1,100 |
2009/07/23 | 658 | 680 | 658 | 680 | 500 |
2009/07/22 | 650 | 680 | 650 | 655 | 1,900 |
2009/07/21 | 650 | 650 | 640 | 650 | 2,500 |
2009/07/17 | 627 | 629 | 627 | 629 | 1,200 |
2009/07/16 | 605 | 624 | 605 | 618 | 300 |
2009/07/15 | 606 | 607 | 601 | 601 | 1,100 |
2009/07/14 | 608 | 608 | 606 | 606 | 500 |
2009/07/13 | 630 | 630 | 607 | 607 | 200 |
2009/07/10 | 606 | 606 | 606 | 606 | 100 |
2009/07/09 | 608 | 608 | 603 | 603 | 500 |
2009/07/08 | 602 | 608 | 602 | 608 | 1,700 |
2009/07/07 | 601 | 601 | 600 | 601 | 1,000 |
2009/07/06 | 605 | 605 | 600 | 600 | 1,700 |
2009/07/03 | 600 | 603 | 599 | 600 | 2,600 |
2009/07/02 | 600 | 600 | 599 | 600 | 3,200 |
2009/07/01 | 600 | 600 | 597 | 600 | 400 |
2009/06/30 | 600 | 600 | 585 | 599 | 3,400 |
2009/06/29 | 600 | 600 | 598 | 598 | 1,400 |
2009/06/26 | 600 | 600 | 595 | 595 | 1,600 |
2009/06/25 | 598 | 598 | 598 | 598 | 700 |
2009/06/24 | 592 | 598 | 592 | 598 | 600 |
2009/06/23 | 598 | 598 | 598 | 598 | 2,200 |
2009/06/22 | 599 | 600 | 590 | 600 | 1,000 |
2009/06/19 | 599 | 600 | 599 | 599 | 2,000 |
2009/06/18 | 600 | 600 | 592 | 599 | 1,000 |
2009/06/17 | 598 | 600 | 597 | 597 | 600 |
2009/06/16 | 600 | 600 | 591 | 598 | 1,000 |
2009/06/15 | 600 | 600 | 597 | 598 | 3,500 |
2009/06/12 | 599 | 599 | 596 | 599 | 600 |
2009/06/11 | 597 | 598 | 597 | 598 | 600 |
2009/06/10 | 595 | 595 | 595 | 595 | 200 |
2009/06/09 | 576 | 579 | 576 | 577 | 800 |
2009/06/08 | 575 | 576 | 574 | 574 | 700 |
2009/06/05 | 575 | 575 | 574 | 574 | 400 |
2009/06/04 | 558 | 575 | 558 | 575 | 500 |
2009/06/03 | 573 | 573 | 556 | 556 | 2,000 |
2009/06/02 | 575 | 575 | 575 | 575 | 100 |
2009/06/01 | 570 | 570 | 560 | 566 | 1,400 |
2009/05/29 | 570 | 570 | 560 | 570 | 1,500 |
2009/05/28 | 560 | 560 | 560 | 560 | 200 |
2009/05/27 | 565 | 565 | 558 | 561 | 1,700 |
2009/05/26 | 576 | 576 | 561 | 561 | 200 |
2009/05/25 | 555 | 555 | 555 | 555 | 200 |
2009/05/22 | 560 | 561 | 555 | 555 | 2,600 |
2009/05/21 | 560 | 560 | 560 | 560 | 400 |
2009/05/20 | 560 | 560 | 560 | 560 | 300 |
2009/05/19 | 560 | 560 | 560 | 560 | 100 |
2009/05/18 | 565 | 565 | 555 | 555 | 700 |
2009/05/15 | 561 | 561 | 555 | 555 | 500 |
2009/05/14 | 557 | 559 | 557 | 559 | 500 |
2009/05/13 | 556 | 556 | 556 | 556 | 100 |
2009/05/12 | 555 | 555 | 555 | 555 | 300 |
2009/05/11 | 556 | 557 | 556 | 557 | 300 |
2009/05/08 | 517 | 557 | 517 | 557 | 1,200 |
2009/05/07 | 556 | 556 | 510 | 525 | 2,600 |
2009/05/01 | 540 | 540 | 535 | 540 | 300 |
2009/04/30 | 547 | 558 | 540 | 540 | 1,100 |
2009/04/28 | 546 | 546 | 546 | 546 | 900 |
2009/04/27 | 548 | 548 | 546 | 546 | 800 |
2009/04/24 | 522 | 522 | 521 | 521 | 1,400 |
2009/04/23 | 525 | 528 | 521 | 521 | 400 |
2009/04/22 | 528 | 528 | 520 | 520 | 200 |
2009/04/21 | 511 | 529 | 511 | 515 | 600 |
2009/04/20 | 512 | 512 | 511 | 511 | 500 |
2009/04/17 | 537 | 537 | 537 | 537 | 700 |
2009/04/16 | 510 | 510 | 510 | 510 | 3,100 |
2009/04/15 | 540 | 540 | 510 | 510 | 400 |
2009/04/14 | 520 | 540 | 520 | 540 | 500 |
2009/04/13 | 519 | 520 | 519 | 520 | 600 |
2009/04/10 | 515 | 515 | 510 | 510 | 400 |
2009/04/08 | 502 | 504 | 502 | 504 | 400 |
2009/04/07 | 504 | 505 | 500 | 500 | 300 |
2009/04/06 | 504 | 504 | 504 | 504 | 200 |
2009/04/03 | 505 | 507 | 505 | 507 | 1,900 |
2009/04/02 | 540 | 541 | 540 | 541 | 200 |
2009/04/01 | 544 | 544 | 544 | 544 | 300 |
2009/03/30 | 521 | 521 | 514 | 514 | 1,900 |
2009/03/27 | 507 | 519 | 507 | 519 | 300 |
2009/03/26 | 511 | 512 | 505 | 505 | 2,500 |
2009/03/25 | 511 | 511 | 511 | 511 | 400 |
2009/03/24 | 544 | 544 | 511 | 511 | 700 |
2009/03/23 | 500 | 501 | 500 | 501 | 400 |
2009/03/19 | 500 | 500 | 490 | 500 | 600 |
2009/03/18 | 600 | 600 | 500 | 500 | 1,000 |
2009/03/17 | 500 | 500 | 500 | 500 | 100 |
2009/03/16 | 486 | 487 | 486 | 487 | 200 |
2009/03/12 | 500 | 500 | 500 | 500 | 100 |
2009/03/11 | 485 | 500 | 485 | 500 | 200 |
2009/03/10 | 506 | 506 | 485 | 485 | 300 |
2009/03/09 | 545 | 545 | 545 | 545 | 400 |
2009/03/05 | 550 | 550 | 546 | 546 | 300 |
2009/03/04 | 595 | 595 | 560 | 560 | 300 |
2009/03/03 | 600 | 600 | 600 | 600 | 1,700 |
2009/03/02 | 548 | 600 | 548 | 600 | 1,000 |
2009/02/27 | 548 | 548 | 548 | 548 | 600 |
2009/02/24 | 500 | 501 | 500 | 501 | 200 |
2009/02/23 | 488 | 500 | 488 | 500 | 200 |
2009/02/20 | 500 | 500 | 500 | 500 | 100 |
2009/02/19 | 524 | 524 | 524 | 524 | 200 |
2009/02/18 | 566 | 566 | 564 | 564 | 800 |
2009/02/13 | 536 | 536 | 536 | 536 | 100 |
2009/02/12 | 506 | 506 | 493 | 506 | 1,400 |
2009/02/09 | 551 | 551 | 504 | 504 | 300 |
2009/02/06 | 555 | 555 | 550 | 550 | 500 |
2009/02/05 | 555 | 555 | 555 | 555 | 100 |
2009/02/02 | 570 | 570 | 570 | 570 | 600 |
2009/01/30 | 558 | 558 | 548 | 550 | 800 |
2009/01/28 | 542 | 548 | 542 | 548 | 200 |
2009/01/27 | 520 | 530 | 520 | 520 | 1,700 |
2009/01/26 | 520 | 520 | 520 | 520 | 500 |
2009/01/23 | 600 | 600 | 600 | 600 | 800 |
2009/01/22 | 570 | 600 | 570 | 600 | 1,300 |
2009/01/20 | 570 | 570 | 570 | 570 | 200 |
2009/01/19 | 620 | 620 | 600 | 600 | 800 |
2009/01/15 | 616 | 616 | 616 | 616 | 100 |
2009/01/13 | 630 | 630 | 630 | 630 | 200 |
2009/01/09 | 649 | 649 | 649 | 649 | 200 |
2009/01/08 | 631 | 631 | 631 | 631 | 300 |
2009/01/07 | 642 | 642 | 642 | 642 | 200 |
2009/01/06 | 682 | 682 | 682 | 682 | 300 |
2009/01/05 | 662 | 662 | 662 | 662 | 700 |