サンドラッグ(9989)の株価時系列情報
サンドラッグ(9989)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 |
---|---|---|---|---|---|
2010/12/30 | 2,381 | 2,381 | 2,361 | 2,368 | 76,000 |
2010/12/29 | 2,363 | 2,389 | 2,355 | 2,381 | 77,800 |
2010/12/28 | 2,360 | 2,378 | 2,344 | 2,363 | 104,100 |
2010/12/27 | 2,354 | 2,363 | 2,339 | 2,360 | 70,300 |
2010/12/24 | 2,333 | 2,356 | 2,330 | 2,343 | 57,000 |
2010/12/22 | 2,361 | 2,372 | 2,344 | 2,356 | 101,100 |
2010/12/21 | 2,335 | 2,393 | 2,308 | 2,363 | 207,300 |
2010/12/20 | 2,312 | 2,341 | 2,312 | 2,320 | 102,600 |
2010/12/17 | 2,333 | 2,351 | 2,324 | 2,324 | 113,800 |
2010/12/16 | 2,340 | 2,359 | 2,312 | 2,337 | 164,400 |
2010/12/15 | 2,322 | 2,338 | 2,301 | 2,329 | 271,200 |
2010/12/14 | 2,289 | 2,323 | 2,279 | 2,304 | 157,400 |
2010/12/13 | 2,267 | 2,295 | 2,253 | 2,288 | 150,200 |
2010/12/10 | 2,268 | 2,293 | 2,257 | 2,279 | 247,900 |
2010/12/09 | 2,289 | 2,299 | 2,272 | 2,284 | 130,800 |
2010/12/08 | 2,300 | 2,300 | 2,274 | 2,288 | 181,100 |
2010/12/07 | 2,298 | 2,300 | 2,272 | 2,300 | 126,100 |
2010/12/06 | 2,262 | 2,299 | 2,257 | 2,296 | 158,900 |
2010/12/03 | 2,287 | 2,287 | 2,252 | 2,261 | 77,800 |
2010/12/02 | 2,299 | 2,299 | 2,260 | 2,278 | 73,000 |
2010/12/01 | 2,260 | 2,275 | 2,250 | 2,272 | 118,700 |
2010/11/30 | 2,281 | 2,294 | 2,265 | 2,275 | 137,500 |
2010/11/29 | 2,263 | 2,287 | 2,262 | 2,280 | 105,600 |
2010/11/26 | 2,231 | 2,273 | 2,231 | 2,267 | 126,200 |
2010/11/25 | 2,230 | 2,258 | 2,216 | 2,239 | 161,200 |
2010/11/24 | 2,225 | 2,252 | 2,220 | 2,235 | 68,200 |
2010/11/22 | 2,269 | 2,269 | 2,242 | 2,262 | 70,600 |
2010/11/19 | 2,250 | 2,258 | 2,227 | 2,251 | 154,700 |
2010/11/18 | 2,235 | 2,275 | 2,228 | 2,266 | 116,400 |
2010/11/17 | 2,223 | 2,234 | 2,206 | 2,223 | 121,700 |
2010/11/16 | 2,243 | 2,243 | 2,185 | 2,215 | 146,800 |
2010/11/15 | 2,253 | 2,253 | 2,227 | 2,236 | 118,700 |
2010/11/12 | 2,228 | 2,262 | 2,216 | 2,230 | 184,700 |
2010/11/11 | 2,223 | 2,255 | 2,203 | 2,228 | 158,400 |
2010/11/10 | 2,222 | 2,253 | 2,201 | 2,241 | 208,200 |
2010/11/09 | 2,199 | 2,209 | 2,180 | 2,202 | 217,000 |
2010/11/08 | 2,230 | 2,230 | 2,181 | 2,195 | 266,200 |
2010/11/05 | 2,234 | 2,263 | 2,205 | 2,212 | 243,700 |
2010/11/04 | 2,222 | 2,264 | 2,211 | 2,230 | 210,400 |
2010/11/02 | 2,249 | 2,249 | 2,198 | 2,201 | 233,500 |
2010/11/01 | 2,241 | 2,258 | 2,216 | 2,248 | 130,700 |
2010/10/29 | 2,222 | 2,252 | 2,217 | 2,240 | 128,400 |
2010/10/28 | 2,260 | 2,276 | 2,225 | 2,225 | 203,200 |
2010/10/27 | 2,258 | 2,274 | 2,233 | 2,268 | 132,300 |
2010/10/26 | 2,243 | 2,273 | 2,243 | 2,257 | 115,000 |
2010/10/25 | 2,265 | 2,293 | 2,255 | 2,264 | 124,800 |
2010/10/22 | 2,243 | 2,298 | 2,242 | 2,272 | 193,300 |
2010/10/21 | 2,240 | 2,255 | 2,210 | 2,255 | 303,700 |
2010/10/20 | 2,205 | 2,224 | 2,170 | 2,190 | 90,100 |
2010/10/19 | 2,216 | 2,269 | 2,214 | 2,235 | 181,500 |
2010/10/18 | 2,151 | 2,207 | 2,146 | 2,205 | 170,400 |
2010/10/15 | 2,180 | 2,182 | 2,147 | 2,170 | 117,200 |
2010/10/14 | 2,173 | 2,194 | 2,163 | 2,179 | 107,500 |
2010/10/13 | 2,189 | 2,194 | 2,145 | 2,154 | 173,100 |
2010/10/12 | 2,235 | 2,235 | 2,179 | 2,190 | 97,500 |
2010/10/08 | 2,232 | 2,248 | 2,217 | 2,219 | 126,600 |
2010/10/07 | 2,214 | 2,268 | 2,213 | 2,231 | 101,600 |
2010/10/06 | 2,225 | 2,236 | 2,214 | 2,221 | 123,100 |
2010/10/05 | 2,234 | 2,240 | 2,188 | 2,212 | 161,400 |
2010/10/04 | 2,238 | 2,251 | 2,205 | 2,240 | 166,300 |
2010/10/01 | 2,253 | 2,253 | 2,209 | 2,240 | 106,600 |
2010/09/30 | 2,279 | 2,284 | 2,234 | 2,253 | 106,900 |
2010/09/29 | 2,256 | 2,272 | 2,241 | 2,268 | 114,000 |
2010/09/28 | 2,225 | 2,255 | 2,201 | 2,255 | 131,800 |
2010/09/27 | 2,227 | 2,228 | 2,202 | 2,223 | 109,500 |
2010/09/24 | 2,247 | 2,262 | 2,225 | 2,226 | 100,500 |
2010/09/22 | 2,254 | 2,264 | 2,237 | 2,250 | 73,700 |
2010/09/21 | 2,262 | 2,267 | 2,239 | 2,246 | 67,000 |
2010/09/17 | 2,259 | 2,278 | 2,245 | 2,261 | 94,100 |
2010/09/16 | 2,290 | 2,290 | 2,220 | 2,235 | 153,100 |
2010/09/15 | 2,298 | 2,310 | 2,281 | 2,297 | 134,400 |
2010/09/14 | 2,252 | 2,323 | 2,248 | 2,297 | 247,200 |
2010/09/13 | 2,254 | 2,267 | 2,238 | 2,248 | 154,100 |
2010/09/10 | 2,245 | 2,285 | 2,239 | 2,251 | 140,200 |
2010/09/09 | 2,225 | 2,232 | 2,212 | 2,227 | 152,900 |
2010/09/08 | 2,232 | 2,260 | 2,211 | 2,218 | 211,600 |
2010/09/07 | 2,212 | 2,239 | 2,208 | 2,231 | 124,300 |
2010/09/06 | 2,201 | 2,259 | 2,201 | 2,227 | 173,500 |
2010/09/03 | 2,245 | 2,252 | 2,189 | 2,192 | 405,200 |
2010/09/02 | 2,241 | 2,259 | 2,221 | 2,248 | 156,300 |
2010/09/01 | 2,273 | 2,273 | 2,200 | 2,240 | 382,000 |
2010/08/31 | 2,277 | 2,280 | 2,270 | 2,272 | 240,600 |
2010/08/30 | 2,285 | 2,326 | 2,275 | 2,306 | 177,700 |
2010/08/27 | 2,247 | 2,274 | 2,233 | 2,247 | 126,900 |
2010/08/26 | 2,261 | 2,261 | 2,231 | 2,248 | 136,600 |
2010/08/25 | 2,243 | 2,253 | 2,237 | 2,244 | 152,300 |
2010/08/24 | 2,221 | 2,253 | 2,219 | 2,242 | 136,500 |
2010/08/23 | 2,220 | 2,236 | 2,218 | 2,220 | 92,200 |
2010/08/20 | 2,217 | 2,221 | 2,200 | 2,212 | 87,500 |
2010/08/19 | 2,218 | 2,234 | 2,195 | 2,221 | 117,500 |
2010/08/18 | 2,221 | 2,224 | 2,175 | 2,206 | 105,700 |
2010/08/17 | 2,170 | 2,222 | 2,170 | 2,213 | 99,400 |
2010/08/16 | 2,188 | 2,213 | 2,184 | 2,201 | 75,000 |
2010/08/13 | 2,205 | 2,227 | 2,193 | 2,212 | 141,500 |
2010/08/12 | 2,177 | 2,219 | 2,176 | 2,197 | 143,800 |
2010/08/11 | 2,210 | 2,216 | 2,173 | 2,203 | 243,600 |
2010/08/10 | 2,261 | 2,261 | 2,205 | 2,232 | 98,700 |
2010/08/09 | 2,239 | 2,258 | 2,210 | 2,240 | 84,900 |
2010/08/06 | 2,229 | 2,252 | 2,203 | 2,238 | 112,700 |
2010/08/05 | 2,247 | 2,268 | 2,232 | 2,251 | 143,000 |
2010/08/04 | 2,233 | 2,247 | 2,201 | 2,213 | 225,500 |
2010/08/03 | 2,274 | 2,274 | 2,219 | 2,230 | 179,000 |
2010/08/02 | 2,253 | 2,274 | 2,235 | 2,244 | 98,600 |
2010/07/30 | 2,240 | 2,240 | 2,215 | 2,237 | 179,500 |
2010/07/29 | 2,265 | 2,275 | 2,231 | 2,232 | 215,100 |
2010/07/28 | 2,286 | 2,288 | 2,245 | 2,277 | 192,000 |
2010/07/27 | 2,269 | 2,290 | 2,255 | 2,280 | 343,800 |
2010/07/26 | 2,259 | 2,276 | 2,246 | 2,271 | 203,500 |
2010/07/23 | 2,257 | 2,261 | 2,219 | 2,233 | 238,100 |
2010/07/22 | 2,218 | 2,239 | 2,209 | 2,223 | 140,400 |
2010/07/21 | 2,230 | 2,233 | 2,215 | 2,217 | 142,900 |
2010/07/20 | 2,225 | 2,259 | 2,215 | 2,223 | 127,900 |
2010/07/16 | 2,248 | 2,256 | 2,222 | 2,230 | 103,000 |
2010/07/15 | 2,255 | 2,266 | 2,245 | 2,247 | 83,000 |
2010/07/14 | 2,280 | 2,280 | 2,252 | 2,273 | 86,500 |
2010/07/13 | 2,251 | 2,270 | 2,236 | 2,248 | 163,600 |
2010/07/12 | 2,257 | 2,279 | 2,252 | 2,258 | 124,300 |
2010/07/09 | 2,290 | 2,296 | 2,252 | 2,256 | 248,000 |
2010/07/08 | 2,242 | 2,273 | 2,228 | 2,268 | 257,700 |
2010/07/07 | 2,241 | 2,241 | 2,190 | 2,230 | 290,800 |
2010/07/06 | 2,160 | 2,207 | 2,154 | 2,206 | 136,200 |
2010/07/05 | 2,153 | 2,171 | 2,146 | 2,158 | 74,200 |
2010/07/02 | 2,121 | 2,167 | 2,113 | 2,152 | 144,900 |
2010/07/01 | 2,140 | 2,141 | 2,110 | 2,120 | 196,500 |
2010/06/30 | 2,156 | 2,198 | 2,125 | 2,168 | 172,600 |
2010/06/29 | 2,175 | 2,180 | 2,155 | 2,163 | 93,200 |
2010/06/28 | 2,190 | 2,203 | 2,162 | 2,174 | 88,300 |
2010/06/25 | 2,190 | 2,206 | 2,159 | 2,206 | 208,400 |
2010/06/24 | 2,140 | 2,218 | 2,140 | 2,189 | 211,900 |
2010/06/23 | 2,143 | 2,150 | 2,092 | 2,136 | 476,300 |
2010/06/22 | 2,210 | 2,239 | 2,166 | 2,192 | 378,300 |
2010/06/21 | 2,285 | 2,298 | 2,268 | 2,290 | 124,900 |
2010/06/18 | 2,250 | 2,272 | 2,239 | 2,265 | 179,600 |
2010/06/17 | 2,260 | 2,270 | 2,232 | 2,267 | 191,700 |
2010/06/16 | 2,250 | 2,290 | 2,246 | 2,287 | 226,100 |
2010/06/15 | 2,242 | 2,248 | 2,213 | 2,246 | 204,400 |
2010/06/14 | 2,186 | 2,241 | 2,166 | 2,241 | 302,300 |
2010/06/11 | 2,199 | 2,199 | 2,143 | 2,162 | 273,500 |
2010/06/10 | 2,115 | 2,134 | 2,096 | 2,124 | 186,000 |
2010/06/09 | 2,096 | 2,099 | 2,060 | 2,085 | 165,900 |
2010/06/08 | 2,052 | 2,121 | 2,052 | 2,114 | 130,100 |
2010/06/07 | 2,083 | 2,102 | 2,073 | 2,078 | 112,400 |
2010/06/04 | 2,125 | 2,135 | 2,121 | 2,131 | 77,900 |
2010/06/03 | 2,139 | 2,156 | 2,111 | 2,138 | 165,200 |
2010/06/02 | 2,150 | 2,150 | 2,117 | 2,118 | 144,800 |
2010/06/01 | 2,146 | 2,188 | 2,131 | 2,140 | 210,200 |
2010/05/31 | 2,135 | 2,174 | 2,110 | 2,166 | 141,800 |
2010/05/28 | 2,128 | 2,145 | 2,090 | 2,119 | 201,800 |
2010/05/27 | 2,075 | 2,110 | 2,058 | 2,092 | 177,800 |
2010/05/26 | 2,134 | 2,152 | 2,091 | 2,100 | 229,200 |
2010/05/25 | 2,106 | 2,140 | 2,105 | 2,116 | 178,000 |
2010/05/24 | 2,132 | 2,154 | 2,120 | 2,129 | 197,300 |
2010/05/21 | 2,200 | 2,205 | 2,148 | 2,157 | 246,000 |
2010/05/20 | 2,200 | 2,251 | 2,194 | 2,230 | 221,700 |
2010/05/19 | 2,220 | 2,223 | 2,199 | 2,212 | 190,300 |
2010/05/18 | 2,227 | 2,254 | 2,215 | 2,226 | 249,300 |
2010/05/17 | 2,176 | 2,277 | 2,162 | 2,257 | 1,027,300 |
2010/05/14 | 2,056 | 2,106 | 2,042 | 2,076 | 314,900 |
2010/05/13 | 2,102 | 2,102 | 2,077 | 2,081 | 125,100 |
2010/05/12 | 2,130 | 2,136 | 2,063 | 2,075 | 257,000 |
2010/05/11 | 2,120 | 2,150 | 2,093 | 2,103 | 256,600 |
2010/05/10 | 2,058 | 2,120 | 2,040 | 2,113 | 206,900 |
2010/05/07 | 2,074 | 2,104 | 2,070 | 2,091 | 204,900 |
2010/05/06 | 2,147 | 2,150 | 2,111 | 2,124 | 236,700 |
2010/04/30 | 2,160 | 2,189 | 2,145 | 2,186 | 175,600 |
2010/04/28 | 2,174 | 2,189 | 2,150 | 2,159 | 154,700 |
2010/04/27 | 2,219 | 2,228 | 2,202 | 2,208 | 133,400 |
2010/04/26 | 2,235 | 2,235 | 2,195 | 2,218 | 119,100 |
2010/04/23 | 2,172 | 2,231 | 2,166 | 2,226 | 190,500 |
2010/04/22 | 2,185 | 2,197 | 2,105 | 2,170 | 363,700 |
2010/04/21 | 2,250 | 2,258 | 2,224 | 2,235 | 199,600 |
2010/04/20 | 2,235 | 2,247 | 2,220 | 2,229 | 96,500 |
2010/04/19 | 2,248 | 2,285 | 2,224 | 2,240 | 190,700 |
2010/04/16 | 2,249 | 2,308 | 2,242 | 2,286 | 206,700 |
2010/04/15 | 2,268 | 2,269 | 2,246 | 2,248 | 162,800 |
2010/04/14 | 2,270 | 2,288 | 2,250 | 2,259 | 220,800 |
2010/04/13 | 2,324 | 2,324 | 2,272 | 2,282 | 172,200 |
2010/04/12 | 2,297 | 2,332 | 2,286 | 2,320 | 122,200 |
2010/04/09 | 2,290 | 2,304 | 2,270 | 2,270 | 211,000 |
2010/04/08 | 2,280 | 2,315 | 2,267 | 2,295 | 154,200 |
2010/04/07 | 2,300 | 2,315 | 2,271 | 2,287 | 182,100 |
2010/04/06 | 2,263 | 2,297 | 2,258 | 2,292 | 254,200 |
2010/04/05 | 2,245 | 2,262 | 2,228 | 2,260 | 384,900 |
2010/04/02 | 2,260 | 2,260 | 2,210 | 2,221 | 144,500 |
2010/04/01 | 2,225 | 2,239 | 2,213 | 2,225 | 144,500 |
2010/03/31 | 2,220 | 2,235 | 2,205 | 2,220 | 158,000 |
2010/03/30 | 2,171 | 2,218 | 2,160 | 2,215 | 295,500 |
2010/03/29 | 2,130 | 2,178 | 2,121 | 2,170 | 159,600 |
2010/03/26 | 2,123 | 2,190 | 2,122 | 2,188 | 321,500 |
2010/03/25 | 2,160 | 2,160 | 2,132 | 2,139 | 208,200 |
2010/03/24 | 2,171 | 2,176 | 2,132 | 2,141 | 342,400 |
2010/03/23 | 2,188 | 2,204 | 2,164 | 2,182 | 205,100 |
2010/03/19 | 2,175 | 2,197 | 2,156 | 2,197 | 284,700 |
2010/03/18 | 2,140 | 2,160 | 2,136 | 2,157 | 186,000 |
2010/03/17 | 2,150 | 2,165 | 2,136 | 2,157 | 287,700 |
2010/03/16 | 2,205 | 2,209 | 2,145 | 2,150 | 287,600 |
2010/03/15 | 2,230 | 2,231 | 2,197 | 2,205 | 179,500 |
2010/03/12 | 2,230 | 2,233 | 2,188 | 2,203 | 327,900 |
2010/03/11 | 2,186 | 2,241 | 2,186 | 2,233 | 379,100 |
2010/03/10 | 2,180 | 2,184 | 2,150 | 2,164 | 135,800 |
2010/03/09 | 2,190 | 2,195 | 2,172 | 2,181 | 205,900 |
2010/03/08 | 2,209 | 2,216 | 2,178 | 2,199 | 273,100 |
2010/03/05 | 2,195 | 2,215 | 2,159 | 2,208 | 274,500 |
2010/03/04 | 2,176 | 2,176 | 2,139 | 2,164 | 208,600 |
2010/03/03 | 2,178 | 2,180 | 2,114 | 2,126 | 208,200 |
2010/03/02 | 2,145 | 2,170 | 2,134 | 2,166 | 85,600 |
2010/03/01 | 2,179 | 2,180 | 2,127 | 2,145 | 151,000 |
2010/02/26 | 2,109 | 2,155 | 2,109 | 2,154 | 128,800 |
2010/02/25 | 2,091 | 2,137 | 2,085 | 2,134 | 210,100 |
2010/02/24 | 2,135 | 2,154 | 2,116 | 2,141 | 184,500 |
2010/02/23 | 2,199 | 2,200 | 2,145 | 2,154 | 273,600 |
2010/02/22 | 2,171 | 2,190 | 2,160 | 2,180 | 267,800 |
2010/02/19 | 2,097 | 2,154 | 2,087 | 2,121 | 231,000 |
2010/02/18 | 2,127 | 2,157 | 2,126 | 2,147 | 130,200 |
2010/02/17 | 2,100 | 2,150 | 2,100 | 2,137 | 286,800 |
2010/02/16 | 2,113 | 2,113 | 2,051 | 2,076 | 142,100 |
2010/02/15 | 2,106 | 2,130 | 2,083 | 2,084 | 150,600 |
2010/02/12 | 2,135 | 2,146 | 2,118 | 2,128 | 298,800 |
2010/02/10 | 2,090 | 2,125 | 2,080 | 2,100 | 272,800 |
2010/02/09 | 2,077 | 2,098 | 2,077 | 2,095 | 116,100 |
2010/02/08 | 2,120 | 2,129 | 2,086 | 2,096 | 89,200 |
2010/02/05 | 2,130 | 2,136 | 2,102 | 2,120 | 193,400 |
2010/02/04 | 2,100 | 2,136 | 2,093 | 2,131 | 231,600 |
2010/02/03 | 2,063 | 2,092 | 2,062 | 2,087 | 143,500 |
2010/02/02 | 2,040 | 2,053 | 2,020 | 2,052 | 142,900 |
2010/02/01 | 2,030 | 2,042 | 1,993 | 2,034 | 192,900 |
2010/01/29 | 2,039 | 2,079 | 2,032 | 2,036 | 163,900 |
2010/01/28 | 2,075 | 2,082 | 2,035 | 2,039 | 216,600 |
2010/01/27 | 2,060 | 2,106 | 2,044 | 2,075 | 191,900 |
2010/01/26 | 2,100 | 2,103 | 2,061 | 2,066 | 211,200 |
2010/01/25 | 2,110 | 2,121 | 2,085 | 2,092 | 126,000 |
2010/01/22 | 2,099 | 2,117 | 2,069 | 2,115 | 465,300 |
2010/01/21 | 2,132 | 2,147 | 2,102 | 2,144 | 266,400 |
2010/01/20 | 2,150 | 2,158 | 2,128 | 2,133 | 135,100 |
2010/01/19 | 2,107 | 2,133 | 2,101 | 2,129 | 135,000 |
2010/01/18 | 2,105 | 2,142 | 2,104 | 2,115 | 113,400 |
2010/01/15 | 2,095 | 2,138 | 2,090 | 2,131 | 199,100 |
2010/01/14 | 2,102 | 2,117 | 2,068 | 2,089 | 250,400 |
2010/01/13 | 2,100 | 2,150 | 2,100 | 2,120 | 282,000 |
2010/01/12 | 2,150 | 2,150 | 2,110 | 2,120 | 298,400 |
2010/01/08 | 2,104 | 2,126 | 2,099 | 2,110 | 166,100 |
2010/01/07 | 2,111 | 2,119 | 2,095 | 2,110 | 148,600 |
2010/01/06 | 2,081 | 2,114 | 2,065 | 2,112 | 365,600 |
2010/01/05 | 2,095 | 2,095 | 2,071 | 2,080 | 249,400 |
2010/01/04 | 2,075 | 2,094 | 2,064 | 2,066 | 95,100 |