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 |
---|---|---|---|---|---|
2011/12/30 | 503 | 503 | 495 | 503 | 2,900 |
2011/12/29 | 498 | 500 | 498 | 499 | 1,800 |
2011/12/28 | 497 | 500 | 496 | 499 | 1,900 |
2011/12/27 | 487 | 499 | 484 | 497 | 3,000 |
2011/12/26 | 520 | 520 | 490 | 495 | 26,100 |
2011/12/22 | 475 | 476 | 466 | 476 | 5,800 |
2011/12/21 | 476 | 476 | 460 | 466 | 3,600 |
2011/12/20 | 470 | 475 | 467 | 475 | 1,900 |
2011/12/19 | 460 | 469 | 455 | 469 | 3,400 |
2011/12/16 | 450 | 458 | 450 | 452 | 2,200 |
2011/12/15 | 445 | 448 | 445 | 446 | 1,100 |
2011/12/14 | 439 | 449 | 439 | 448 | 2,200 |
2011/12/13 | 432 | 439 | 432 | 439 | 1,300 |
2011/12/12 | 435 | 438 | 430 | 432 | 2,800 |
2011/12/09 | 430 | 440 | 428 | 429 | 2,400 |
2011/12/08 | 427 | 440 | 427 | 427 | 1,400 |
2011/12/07 | 427 | 430 | 425 | 425 | 4,000 |
2011/12/06 | 441 | 441 | 426 | 433 | 5,800 |
2011/12/05 | 440 | 441 | 439 | 441 | 2,600 |
2011/12/02 | 440 | 440 | 436 | 439 | 600 |
2011/12/01 | 432 | 442 | 430 | 442 | 1,100 |
2011/11/30 | 428 | 432 | 428 | 432 | 500 |
2011/11/29 | 426 | 431 | 425 | 425 | 3,100 |
2011/11/28 | 437 | 437 | 433 | 433 | 1,400 |
2011/11/25 | 437 | 437 | 437 | 437 | 1,100 |
2011/11/24 | 435 | 437 | 435 | 437 | 400 |
2011/11/22 | 466 | 466 | 431 | 433 | 4,600 |
2011/11/21 | 443 | 445 | 441 | 442 | 900 |
2011/11/18 | 439 | 440 | 436 | 440 | 900 |
2011/11/17 | 438 | 439 | 438 | 439 | 400 |
2011/11/16 | 440 | 440 | 439 | 439 | 600 |
2011/11/15 | 444 | 444 | 439 | 440 | 900 |
2011/11/14 | 442 | 444 | 442 | 444 | 400 |
2011/11/11 | 440 | 441 | 440 | 441 | 1,900 |
2011/11/10 | 452 | 452 | 450 | 450 | 300 |
2011/11/09 | 455 | 455 | 452 | 452 | 2,100 |
2011/11/08 | 463 | 463 | 456 | 456 | 300 |
2011/11/07 | 463 | 463 | 463 | 463 | 200 |
2011/11/04 | 455 | 463 | 453 | 463 | 1,200 |
2011/11/02 | 452 | 462 | 452 | 453 | 600 |
2011/11/01 | 460 | 460 | 451 | 452 | 500 |
2011/10/31 | 453 | 462 | 451 | 452 | 900 |
2011/10/28 | 452 | 455 | 452 | 453 | 300 |
2011/10/27 | 449 | 449 | 449 | 449 | 100 |
2011/10/26 | 456 | 456 | 450 | 450 | 900 |
2011/10/25 | 460 | 460 | 456 | 460 | 700 |
2011/10/24 | 487 | 487 | 458 | 458 | 2,600 |
2011/10/21 | 457 | 458 | 455 | 455 | 1,000 |
2011/10/20 | 460 | 460 | 457 | 457 | 700 |
2011/10/19 | 466 | 466 | 460 | 460 | 700 |
2011/10/18 | 470 | 470 | 469 | 469 | 700 |
2011/10/17 | 475 | 475 | 470 | 470 | 600 |
2011/10/14 | 475 | 475 | 472 | 472 | 300 |
2011/10/13 | 466 | 472 | 466 | 470 | 1,900 |
2011/10/12 | 464 | 465 | 464 | 465 | 400 |
2011/10/11 | 460 | 460 | 460 | 460 | 300 |
2011/10/07 | 450 | 460 | 450 | 453 | 1,000 |
2011/10/06 | 449 | 450 | 449 | 450 | 800 |
2011/10/05 | 446 | 449 | 446 | 449 | 500 |
2011/10/04 | 449 | 449 | 446 | 446 | 500 |
2011/10/03 | 448 | 453 | 448 | 449 | 700 |
2011/09/30 | 452 | 453 | 447 | 452 | 600 |
2011/09/29 | 441 | 445 | 440 | 445 | 1,400 |
2011/09/28 | 455 | 455 | 438 | 438 | 1,100 |
2011/09/27 | 445 | 445 | 440 | 445 | 500 |
2011/09/26 | 470 | 470 | 432 | 436 | 3,100 |
2011/09/22 | 512 | 512 | 470 | 476 | 11,700 |
2011/09/21 | 456 | 488 | 456 | 488 | 5,400 |
2011/09/20 | 456 | 456 | 456 | 456 | 1,100 |
2011/09/16 | 459 | 459 | 455 | 456 | 1,100 |
2011/09/15 | 460 | 460 | 450 | 456 | 1,300 |
2011/09/14 | 460 | 460 | 459 | 459 | 200 |
2011/09/13 | 460 | 460 | 460 | 460 | 100 |
2011/09/12 | 458 | 462 | 455 | 461 | 900 |
2011/09/09 | 460 | 460 | 458 | 458 | 500 |
2011/09/08 | 460 | 461 | 458 | 461 | 500 |
2011/09/07 | 460 | 460 | 460 | 460 | 100 |
2011/09/06 | 462 | 462 | 458 | 458 | 2,400 |
2011/09/05 | 461 | 463 | 461 | 462 | 1,400 |
2011/09/02 | 465 | 465 | 461 | 461 | 700 |
2011/09/01 | 469 | 469 | 462 | 462 | 1,800 |
2011/08/31 | 461 | 467 | 461 | 467 | 1,300 |
2011/08/30 | 464 | 464 | 461 | 461 | 1,100 |
2011/08/29 | 462 | 465 | 462 | 464 | 1,600 |
2011/08/26 | 468 | 477 | 467 | 477 | 2,200 |
2011/08/25 | 470 | 473 | 466 | 470 | 2,100 |
2011/08/24 | 474 | 479 | 470 | 476 | 2,300 |
2011/08/23 | 498 | 498 | 471 | 480 | 3,300 |
2011/08/22 | 485 | 485 | 474 | 475 | 2,400 |
2011/08/19 | 489 | 497 | 488 | 492 | 3,900 |
2011/08/18 | 498 | 498 | 492 | 497 | 3,300 |
2011/08/17 | 501 | 507 | 496 | 499 | 18,400 |
2011/08/16 | 545 | 549 | 540 | 549 | 8,200 |
2011/08/15 | 554 | 554 | 545 | 548 | 4,200 |
2011/08/12 | 554 | 555 | 550 | 554 | 1,600 |
2011/08/11 | 549 | 554 | 547 | 554 | 1,800 |
2011/08/10 | 540 | 554 | 540 | 554 | 2,200 |
2011/08/09 | 530 | 530 | 521 | 530 | 4,100 |
2011/08/08 | 545 | 551 | 542 | 542 | 2,900 |
2011/08/05 | 540 | 554 | 540 | 554 | 4,100 |
2011/08/04 | 560 | 561 | 555 | 558 | 2,600 |
2011/08/03 | 562 | 565 | 556 | 565 | 1,700 |
2011/08/02 | 564 | 566 | 562 | 562 | 2,200 |
2011/08/01 | 558 | 565 | 558 | 565 | 1,200 |
2011/07/29 | 555 | 560 | 555 | 557 | 1,800 |
2011/07/28 | 554 | 566 | 554 | 556 | 4,300 |
2011/07/27 | 570 | 570 | 565 | 570 | 2,500 |
2011/07/26 | 571 | 574 | 570 | 574 | 1,500 |
2011/07/25 | 582 | 582 | 561 | 575 | 4,300 |
2011/07/22 | 584 | 584 | 579 | 582 | 2,400 |
2011/07/21 | 580 | 580 | 575 | 578 | 1,900 |
2011/07/20 | 576 | 580 | 576 | 580 | 2,300 |
2011/07/19 | 578 | 578 | 575 | 576 | 1,900 |
2011/07/15 | 571 | 574 | 571 | 574 | 1,600 |
2011/07/14 | 571 | 574 | 571 | 571 | 1,200 |
2011/07/13 | 566 | 571 | 565 | 571 | 1,600 |
2011/07/12 | 567 | 569 | 565 | 569 | 1,300 |
2011/07/11 | 566 | 568 | 565 | 567 | 1,800 |
2011/07/08 | 575 | 575 | 564 | 568 | 2,000 |
2011/07/07 | 572 | 580 | 559 | 574 | 4,900 |
2011/07/06 | 590 | 590 | 578 | 578 | 3,200 |
2011/07/05 | 590 | 594 | 583 | 583 | 2,300 |
2011/07/04 | 591 | 591 | 586 | 589 | 2,100 |
2011/07/01 | 590 | 592 | 585 | 591 | 3,700 |
2011/06/30 | 589 | 590 | 588 | 590 | 1,400 |
2011/06/29 | 589 | 589 | 585 | 587 | 1,600 |
2011/06/28 | 582 | 585 | 580 | 585 | 2,400 |
2011/06/27 | 589 | 589 | 570 | 576 | 1,900 |
2011/06/24 | 560 | 570 | 560 | 570 | 500 |
2011/06/23 | 561 | 570 | 561 | 561 | 400 |
2011/06/22 | 588 | 588 | 544 | 569 | 5,900 |
2011/06/21 | 553 | 560 | 553 | 558 | 1,300 |
2011/06/20 | 551 | 560 | 549 | 551 | 2,100 |
2011/06/17 | 555 | 555 | 548 | 549 | 1,000 |
2011/06/16 | 548 | 550 | 548 | 550 | 700 |
2011/06/15 | 549 | 549 | 542 | 549 | 1,400 |
2011/06/14 | 550 | 550 | 548 | 548 | 2,200 |
2011/06/13 | 550 | 550 | 545 | 550 | 2,500 |
2011/06/10 | 542 | 542 | 542 | 542 | 100 |
2011/06/09 | 540 | 541 | 538 | 541 | 1,700 |
2011/06/08 | 535 | 538 | 535 | 538 | 1,200 |
2011/06/07 | 538 | 538 | 534 | 534 | 1,000 |
2011/06/06 | 536 | 536 | 536 | 536 | 500 |
2011/06/03 | 536 | 536 | 535 | 536 | 1,900 |
2011/06/02 | 540 | 540 | 535 | 536 | 1,500 |
2011/06/01 | 540 | 541 | 533 | 541 | 1,500 |
2011/05/31 | 535 | 535 | 532 | 535 | 800 |
2011/05/30 | 535 | 535 | 528 | 530 | 700 |
2011/05/27 | 529 | 530 | 523 | 530 | 1,200 |
2011/05/26 | 523 | 529 | 522 | 522 | 600 |
2011/05/25 | 521 | 521 | 519 | 520 | 600 |
2011/05/24 | 532 | 533 | 528 | 528 | 2,200 |
2011/05/23 | 518 | 518 | 515 | 515 | 1,000 |
2011/05/20 | 517 | 519 | 517 | 519 | 300 |
2011/05/19 | 513 | 517 | 513 | 517 | 300 |
2011/05/18 | 517 | 517 | 512 | 513 | 700 |
2011/05/17 | 514 | 514 | 511 | 513 | 500 |
2011/05/16 | 517 | 517 | 517 | 517 | 100 |
2011/05/13 | 513 | 516 | 513 | 516 | 200 |
2011/05/12 | 516 | 516 | 513 | 513 | 600 |
2011/05/11 | 519 | 521 | 518 | 518 | 1,000 |
2011/05/10 | 515 | 519 | 510 | 515 | 800 |
2011/05/09 | 509 | 519 | 509 | 509 | 600 |
2011/05/06 | 520 | 520 | 509 | 510 | 1,000 |
2011/05/02 | 509 | 510 | 508 | 509 | 1,400 |
2011/04/28 | 496 | 501 | 490 | 495 | 900 |
2011/04/27 | 488 | 496 | 488 | 496 | 500 |
2011/04/26 | 494 | 494 | 486 | 486 | 200 |
2011/04/25 | 482 | 482 | 480 | 480 | 400 |
2011/04/22 | 498 | 498 | 480 | 480 | 2,000 |
2011/04/21 | 488 | 488 | 468 | 468 | 1,200 |
2011/04/20 | 480 | 487 | 480 | 487 | 900 |
2011/04/19 | 469 | 482 | 469 | 472 | 1,200 |
2011/04/18 | 460 | 469 | 460 | 469 | 1,400 |
2011/04/15 | 468 | 470 | 454 | 459 | 3,700 |
2011/04/14 | 483 | 487 | 477 | 487 | 800 |
2011/04/13 | 481 | 481 | 480 | 480 | 500 |
2011/04/12 | 484 | 498 | 470 | 477 | 1,500 |
2011/04/11 | 500 | 500 | 483 | 490 | 900 |
2011/04/08 | 483 | 500 | 483 | 498 | 600 |
2011/04/07 | 481 | 483 | 481 | 483 | 300 |
2011/04/06 | 500 | 500 | 481 | 481 | 700 |
2011/04/05 | 500 | 500 | 495 | 495 | 1,000 |
2011/04/04 | 500 | 500 | 500 | 500 | 400 |
2011/04/01 | 497 | 499 | 495 | 499 | 1,500 |
2011/03/31 | 486 | 493 | 485 | 493 | 500 |
2011/03/30 | 480 | 482 | 480 | 480 | 700 |
2011/03/29 | 490 | 490 | 460 | 480 | 900 |
2011/03/28 | 495 | 495 | 460 | 494 | 2,900 |
2011/03/25 | 495 | 495 | 494 | 495 | 500 |
2011/03/24 | 499 | 499 | 490 | 490 | 1,500 |
2011/03/23 | 495 | 500 | 491 | 499 | 3,300 |
2011/03/22 | 460 | 486 | 460 | 486 | 2,300 |
2011/03/18 | 406 | 459 | 406 | 459 | 4,600 |
2011/03/17 | 370 | 416 | 370 | 395 | 2,900 |
2011/03/16 | 357 | 368 | 320 | 365 | 4,700 |
2011/03/15 | 381 | 382 | 357 | 357 | 7,100 |
2011/03/14 | 437 | 449 | 437 | 437 | 11,100 |
2011/03/11 | 530 | 537 | 530 | 537 | 500 |
2011/03/10 | 541 | 541 | 531 | 531 | 2,800 |
2011/03/09 | 540 | 547 | 537 | 537 | 2,600 |
2011/03/08 | 541 | 541 | 539 | 539 | 1,600 |
2011/03/07 | 541 | 541 | 536 | 539 | 600 |
2011/03/04 | 534 | 540 | 534 | 536 | 2,200 |
2011/03/03 | 540 | 545 | 535 | 535 | 4,600 |
2011/03/02 | 535 | 540 | 535 | 539 | 3,400 |
2011/03/01 | 535 | 538 | 535 | 535 | 800 |
2011/02/28 | 531 | 535 | 531 | 532 | 1,000 |
2011/02/25 | 525 | 529 | 523 | 529 | 1,400 |
2011/02/24 | 523 | 525 | 522 | 524 | 1,000 |
2011/02/23 | 524 | 524 | 521 | 523 | 1,100 |
2011/02/22 | 528 | 528 | 518 | 524 | 3,600 |
2011/02/21 | 506 | 518 | 505 | 518 | 800 |
2011/02/18 | 510 | 512 | 505 | 505 | 2,800 |
2011/02/17 | 510 | 510 | 505 | 510 | 700 |
2011/02/16 | 505 | 505 | 502 | 505 | 700 |
2011/02/15 | 510 | 510 | 501 | 509 | 2,800 |
2011/02/14 | 510 | 510 | 505 | 506 | 2,400 |
2011/02/10 | 500 | 507 | 498 | 507 | 4,300 |
2011/02/09 | 500 | 500 | 498 | 499 | 2,000 |
2011/02/08 | 500 | 500 | 500 | 500 | 5,100 |
2011/02/07 | 500 | 500 | 498 | 500 | 1,400 |
2011/02/04 | 500 | 500 | 496 | 500 | 3,400 |
2011/02/03 | 500 | 500 | 499 | 500 | 1,000 |
2011/02/02 | 500 | 500 | 498 | 500 | 4,000 |
2011/02/01 | 500 | 500 | 499 | 500 | 1,700 |
2011/01/31 | 500 | 505 | 500 | 500 | 1,000 |
2011/01/28 | 510 | 510 | 499 | 499 | 3,700 |
2011/01/27 | 505 | 505 | 500 | 500 | 2,400 |
2011/01/26 | 506 | 507 | 504 | 505 | 700 |
2011/01/25 | 502 | 505 | 500 | 505 | 1,600 |
2011/01/24 | 510 | 510 | 505 | 505 | 2,700 |
2011/01/21 | 500 | 505 | 500 | 505 | 8,400 |
2011/01/20 | 510 | 510 | 504 | 505 | 5,500 |
2011/01/19 | 510 | 510 | 508 | 509 | 2,000 |
2011/01/18 | 514 | 514 | 510 | 510 | 2,000 |
2011/01/17 | 514 | 514 | 508 | 511 | 1,700 |
2011/01/14 | 508 | 514 | 508 | 514 | 2,100 |
2011/01/13 | 510 | 514 | 505 | 513 | 2,800 |
2011/01/12 | 506 | 513 | 505 | 513 | 1,900 |
2011/01/11 | 510 | 512 | 506 | 506 | 3,600 |
2011/01/07 | 508 | 511 | 508 | 510 | 1,800 |
2011/01/06 | 507 | 510 | 506 | 510 | 1,300 |
2011/01/05 | 511 | 514 | 506 | 507 | 1,200 |
2011/01/04 | 510 | 510 | 505 | 510 | 2,000 |