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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,015 | 3,035 | 3,005 | 3,005 | 165,100 |
| 2021/12/29 | 2,992 | 3,030 | 2,990 | 3,020 | 162,400 |
| 2021/12/28 | 2,980 | 3,005 | 2,956 | 2,992 | 177,200 |
| 2021/12/27 | 2,993 | 2,993 | 2,943 | 2,948 | 169,600 |
| 2021/12/24 | 3,015 | 3,020 | 2,974 | 2,974 | 147,900 |
| 2021/12/23 | 3,010 | 3,030 | 2,988 | 3,000 | 189,800 |
| 2021/12/22 | 3,060 | 3,065 | 3,010 | 3,015 | 202,200 |
| 2021/12/21 | 3,105 | 3,125 | 3,080 | 3,085 | 147,000 |
| 2021/12/20 | 3,080 | 3,095 | 3,065 | 3,090 | 196,400 |
| 2021/12/17 | 3,105 | 3,120 | 3,090 | 3,090 | 280,000 |
| 2021/12/16 | 3,100 | 3,110 | 3,070 | 3,080 | 235,300 |
| 2021/12/15 | 3,090 | 3,135 | 3,085 | 3,110 | 199,000 |
| 2021/12/14 | 3,090 | 3,100 | 3,070 | 3,090 | 292,800 |
| 2021/12/13 | 3,140 | 3,140 | 3,055 | 3,055 | 201,200 |
| 2021/12/10 | 3,125 | 3,140 | 3,100 | 3,110 | 264,600 |
| 2021/12/09 | 3,135 | 3,140 | 3,070 | 3,095 | 311,700 |
| 2021/12/08 | 3,185 | 3,185 | 3,140 | 3,150 | 420,300 |
| 2021/12/07 | 3,085 | 3,145 | 3,045 | 3,140 | 318,200 |
| 2021/12/06 | 3,040 | 3,110 | 3,035 | 3,100 | 431,200 |
| 2021/12/03 | 2,969 | 3,040 | 2,958 | 3,015 | 411,100 |
| 2021/12/02 | 2,910 | 2,993 | 2,909 | 2,947 | 319,900 |
| 2021/12/01 | 2,955 | 2,970 | 2,934 | 2,937 | 339,800 |
| 2021/11/30 | 3,020 | 3,060 | 2,984 | 2,989 | 615,800 |
| 2021/11/29 | 3,070 | 3,080 | 3,045 | 3,055 | 328,400 |
| 2021/11/26 | 3,095 | 3,100 | 3,055 | 3,090 | 245,100 |
| 2021/11/25 | 3,120 | 3,125 | 3,100 | 3,110 | 184,500 |
| 2021/11/24 | 3,160 | 3,180 | 3,120 | 3,120 | 233,900 |
| 2021/11/22 | 3,125 | 3,215 | 3,125 | 3,180 | 356,700 |
| 2021/11/19 | 3,135 | 3,145 | 3,110 | 3,145 | 297,400 |
| 2021/11/18 | 3,110 | 3,170 | 3,100 | 3,150 | 279,300 |
| 2021/11/17 | 3,180 | 3,205 | 3,120 | 3,130 | 443,400 |
| 2021/11/16 | 3,265 | 3,280 | 3,185 | 3,210 | 595,800 |
| 2021/11/15 | 3,225 | 3,285 | 3,215 | 3,220 | 323,900 |
| 2021/11/12 | 3,265 | 3,300 | 3,240 | 3,250 | 332,700 |
| 2021/11/11 | 3,310 | 3,340 | 3,280 | 3,285 | 199,100 |
| 2021/11/10 | 3,285 | 3,345 | 3,285 | 3,310 | 232,300 |
| 2021/11/09 | 3,295 | 3,335 | 3,290 | 3,320 | 164,400 |
| 2021/11/08 | 3,360 | 3,385 | 3,305 | 3,305 | 194,600 |
| 2021/11/05 | 3,350 | 3,405 | 3,350 | 3,375 | 219,700 |
| 2021/11/04 | 3,375 | 3,400 | 3,340 | 3,390 | 317,500 |
| 2021/11/02 | 3,360 | 3,385 | 3,325 | 3,345 | 208,500 |
| 2021/11/01 | 3,385 | 3,405 | 3,355 | 3,400 | 230,900 |
| 2021/10/29 | 3,360 | 3,375 | 3,285 | 3,335 | 355,900 |
| 2021/10/28 | 3,400 | 3,415 | 3,380 | 3,405 | 159,500 |
| 2021/10/27 | 3,355 | 3,410 | 3,355 | 3,405 | 293,900 |
| 2021/10/26 | 3,400 | 3,450 | 3,380 | 3,420 | 226,500 |
| 2021/10/25 | 3,395 | 3,405 | 3,350 | 3,370 | 285,900 |
| 2021/10/22 | 3,470 | 3,485 | 3,420 | 3,445 | 343,300 |
| 2021/10/21 | 3,465 | 3,515 | 3,465 | 3,515 | 384,400 |
| 2021/10/20 | 3,485 | 3,515 | 3,455 | 3,510 | 237,100 |
| 2021/10/19 | 3,475 | 3,490 | 3,460 | 3,460 | 275,900 |
| 2021/10/18 | 3,540 | 3,550 | 3,450 | 3,460 | 370,000 |
| 2021/10/15 | 3,545 | 3,570 | 3,510 | 3,560 | 295,200 |
| 2021/10/14 | 3,510 | 3,575 | 3,495 | 3,540 | 230,700 |
| 2021/10/13 | 3,445 | 3,510 | 3,435 | 3,485 | 249,500 |
| 2021/10/12 | 3,470 | 3,485 | 3,420 | 3,445 | 419,600 |
| 2021/10/11 | 3,445 | 3,485 | 3,425 | 3,475 | 280,500 |
| 2021/10/08 | 3,505 | 3,535 | 3,470 | 3,515 | 659,500 |
| 2021/10/07 | 3,420 | 3,460 | 3,405 | 3,445 | 338,300 |
| 2021/10/06 | 3,375 | 3,435 | 3,360 | 3,400 | 301,300 |
| 2021/10/05 | 3,380 | 3,405 | 3,325 | 3,355 | 345,000 |
| 2021/10/04 | 3,385 | 3,445 | 3,385 | 3,410 | 301,900 |
| 2021/10/01 | 3,385 | 3,415 | 3,380 | 3,400 | 280,000 |
| 2021/09/30 | 3,490 | 3,500 | 3,405 | 3,410 | 458,100 |
| 2021/09/29 | 3,450 | 3,455 | 3,405 | 3,455 | 386,900 |
| 2021/09/28 | 3,575 | 3,585 | 3,500 | 3,530 | 262,700 |
| 2021/09/27 | 3,585 | 3,620 | 3,575 | 3,575 | 192,100 |
| 2021/09/24 | 3,605 | 3,615 | 3,550 | 3,600 | 381,800 |
| 2021/09/22 | 3,630 | 3,645 | 3,595 | 3,600 | 306,700 |
| 2021/09/21 | 3,660 | 3,660 | 3,625 | 3,650 | 289,200 |
| 2021/09/17 | 3,595 | 3,685 | 3,595 | 3,665 | 462,400 |
| 2021/09/16 | 3,640 | 3,675 | 3,625 | 3,660 | 290,600 |
| 2021/09/15 | 3,695 | 3,700 | 3,630 | 3,635 | 395,900 |
| 2021/09/14 | 3,740 | 3,740 | 3,700 | 3,740 | 254,300 |
| 2021/09/13 | 3,715 | 3,735 | 3,680 | 3,730 | 217,000 |
| 2021/09/10 | 3,685 | 3,765 | 3,670 | 3,765 | 342,500 |
| 2021/09/09 | 3,720 | 3,730 | 3,670 | 3,690 | 265,900 |
| 2021/09/08 | 3,840 | 3,840 | 3,745 | 3,755 | 379,800 |
| 2021/09/07 | 3,760 | 3,820 | 3,755 | 3,820 | 300,100 |
| 2021/09/06 | 3,700 | 3,725 | 3,675 | 3,705 | 152,800 |
| 2021/09/03 | 3,630 | 3,700 | 3,620 | 3,670 | 437,400 |
| 2021/09/02 | 3,640 | 3,700 | 3,635 | 3,700 | 196,000 |
| 2021/09/01 | 3,665 | 3,690 | 3,655 | 3,680 | 161,300 |
| 2021/08/31 | 3,680 | 3,685 | 3,645 | 3,655 | 246,000 |
| 2021/08/30 | 3,690 | 3,700 | 3,630 | 3,680 | 204,500 |
| 2021/08/27 | 3,690 | 3,725 | 3,645 | 3,655 | 212,400 |
| 2021/08/26 | 3,700 | 3,740 | 3,690 | 3,725 | 173,400 |
| 2021/08/25 | 3,670 | 3,755 | 3,660 | 3,735 | 228,400 |
| 2021/08/24 | 3,745 | 3,765 | 3,720 | 3,730 | 225,600 |
| 2021/08/23 | 3,785 | 3,805 | 3,695 | 3,730 | 399,800 |
| 2021/08/20 | 3,715 | 3,760 | 3,695 | 3,735 | 384,800 |
| 2021/08/19 | 3,635 | 3,710 | 3,635 | 3,660 | 371,200 |
| 2021/08/18 | 3,570 | 3,690 | 3,550 | 3,675 | 555,500 |
| 2021/08/17 | 3,480 | 3,565 | 3,475 | 3,535 | 330,500 |
| 2021/08/16 | 3,580 | 3,605 | 3,500 | 3,500 | 334,700 |
| 2021/08/13 | 3,550 | 3,635 | 3,535 | 3,580 | 620,600 |
| 2021/08/12 | 3,545 | 3,560 | 3,505 | 3,520 | 590,600 |
| 2021/08/11 | 3,580 | 3,600 | 3,540 | 3,540 | 350,500 |
| 2021/08/10 | 3,600 | 3,610 | 3,500 | 3,535 | 440,800 |
| 2021/08/06 | 3,555 | 3,560 | 3,515 | 3,540 | 220,000 |
| 2021/08/05 | 3,550 | 3,600 | 3,530 | 3,545 | 292,700 |
| 2021/08/04 | 3,565 | 3,575 | 3,515 | 3,535 | 342,600 |
| 2021/08/03 | 3,570 | 3,605 | 3,560 | 3,580 | 191,400 |
| 2021/08/02 | 3,555 | 3,630 | 3,540 | 3,595 | 231,100 |
| 2021/07/30 | 3,525 | 3,560 | 3,525 | 3,550 | 408,500 |
| 2021/07/29 | 3,535 | 3,575 | 3,495 | 3,510 | 402,300 |
| 2021/07/28 | 3,600 | 3,630 | 3,555 | 3,580 | 497,000 |
| 2021/07/27 | 3,690 | 3,695 | 3,635 | 3,655 | 457,400 |
| 2021/07/26 | 3,695 | 3,700 | 3,635 | 3,660 | 270,800 |
| 2021/07/21 | 3,655 | 3,680 | 3,640 | 3,660 | 420,100 |
| 2021/07/20 | 3,550 | 3,610 | 3,540 | 3,595 | 328,500 |
| 2021/07/19 | 3,555 | 3,560 | 3,515 | 3,550 | 294,400 |
| 2021/07/16 | 3,585 | 3,605 | 3,560 | 3,575 | 342,000 |
| 2021/07/15 | 3,615 | 3,640 | 3,585 | 3,590 | 404,900 |
| 2021/07/14 | 3,595 | 3,625 | 3,580 | 3,580 | 390,000 |
| 2021/07/13 | 3,490 | 3,570 | 3,485 | 3,560 | 367,800 |
| 2021/07/12 | 3,480 | 3,510 | 3,465 | 3,485 | 349,400 |
| 2021/07/09 | 3,360 | 3,420 | 3,355 | 3,410 | 575,600 |
| 2021/07/08 | 3,370 | 3,410 | 3,360 | 3,375 | 562,300 |
| 2021/07/07 | 3,435 | 3,445 | 3,385 | 3,400 | 527,000 |
| 2021/07/06 | 3,500 | 3,515 | 3,445 | 3,460 | 550,300 |
| 2021/07/05 | 3,540 | 3,550 | 3,505 | 3,505 | 273,500 |
| 2021/07/02 | 3,565 | 3,585 | 3,515 | 3,515 | 392,000 |
| 2021/07/01 | 3,600 | 3,610 | 3,555 | 3,585 | 394,800 |
| 2021/06/30 | 3,700 | 3,705 | 3,520 | 3,530 | 861,100 |
| 2021/06/29 | 3,665 | 3,710 | 3,640 | 3,705 | 363,800 |
| 2021/06/28 | 3,625 | 3,680 | 3,605 | 3,665 | 336,200 |
| 2021/06/25 | 3,625 | 3,640 | 3,590 | 3,590 | 376,900 |
| 2021/06/24 | 3,600 | 3,620 | 3,585 | 3,615 | 296,800 |
| 2021/06/23 | 3,630 | 3,645 | 3,590 | 3,590 | 275,700 |
| 2021/06/22 | 3,600 | 3,640 | 3,590 | 3,600 | 402,700 |
| 2021/06/21 | 3,570 | 3,605 | 3,560 | 3,575 | 387,100 |
| 2021/06/18 | 3,595 | 3,605 | 3,565 | 3,575 | 647,800 |
| 2021/06/17 | 3,620 | 3,640 | 3,560 | 3,585 | 507,000 |
| 2021/06/16 | 3,555 | 3,690 | 3,555 | 3,670 | 527,000 |
| 2021/06/15 | 3,570 | 3,640 | 3,540 | 3,625 | 387,000 |
| 2021/06/14 | 3,595 | 3,615 | 3,555 | 3,585 | 518,400 |
| 2021/06/11 | 3,560 | 3,615 | 3,555 | 3,600 | 603,900 |
| 2021/06/10 | 3,525 | 3,570 | 3,525 | 3,555 | 659,800 |
| 2021/06/09 | 3,550 | 3,555 | 3,505 | 3,510 | 740,300 |
| 2021/06/08 | 3,545 | 3,600 | 3,525 | 3,575 | 489,500 |
| 2021/06/07 | 3,575 | 3,585 | 3,530 | 3,545 | 531,400 |
| 2021/06/04 | 3,565 | 3,610 | 3,545 | 3,575 | 744,600 |
| 2021/06/03 | 3,590 | 3,600 | 3,535 | 3,565 | 539,800 |
| 2021/06/02 | 3,540 | 3,575 | 3,505 | 3,570 | 673,700 |
| 2021/06/01 | 3,660 | 3,665 | 3,570 | 3,580 | 599,800 |
| 2021/05/31 | 3,780 | 3,780 | 3,670 | 3,670 | 484,400 |
| 2021/05/28 | 3,765 | 3,815 | 3,730 | 3,730 | 864,500 |
| 2021/05/27 | 3,735 | 3,860 | 3,730 | 3,795 | 7,574,500 |
| 2021/05/26 | 3,635 | 3,800 | 3,635 | 3,775 | 1,302,500 |
| 2021/05/25 | 3,560 | 3,660 | 3,550 | 3,625 | 1,196,100 |
| 2021/05/24 | 3,595 | 3,630 | 3,550 | 3,580 | 627,200 |
| 2021/05/21 | 3,565 | 3,620 | 3,540 | 3,590 | 683,900 |
| 2021/05/20 | 3,480 | 3,590 | 3,470 | 3,545 | 781,200 |
| 2021/05/19 | 3,480 | 3,505 | 3,430 | 3,505 | 858,000 |
| 2021/05/18 | 3,545 | 3,595 | 3,515 | 3,570 | 585,100 |
| 2021/05/17 | 3,500 | 3,625 | 3,500 | 3,565 | 717,100 |
| 2021/05/14 | 3,695 | 3,760 | 3,680 | 3,745 | 361,100 |
| 2021/05/13 | 3,675 | 3,765 | 3,665 | 3,685 | 666,700 |
| 2021/05/12 | 3,600 | 3,665 | 3,555 | 3,640 | 1,242,300 |
| 2021/05/11 | 3,905 | 3,920 | 3,855 | 3,860 | 360,600 |
| 2021/05/10 | 3,815 | 3,900 | 3,810 | 3,880 | 297,000 |
| 2021/05/07 | 3,800 | 3,875 | 3,790 | 3,820 | 225,600 |
| 2021/05/06 | 3,795 | 3,835 | 3,770 | 3,770 | 346,500 |
| 2021/04/30 | 3,705 | 3,765 | 3,705 | 3,725 | 326,300 |
| 2021/04/28 | 3,760 | 3,775 | 3,710 | 3,725 | 401,300 |
| 2021/04/27 | 3,815 | 3,820 | 3,770 | 3,800 | 375,900 |
| 2021/04/26 | 3,905 | 3,920 | 3,875 | 3,880 | 296,000 |
| 2021/04/23 | 3,905 | 3,910 | 3,825 | 3,880 | 277,600 |
| 2021/04/22 | 3,830 | 3,870 | 3,825 | 3,850 | 267,700 |
| 2021/04/21 | 3,800 | 3,850 | 3,775 | 3,810 | 461,500 |
| 2021/04/20 | 3,895 | 3,895 | 3,815 | 3,825 | 450,200 |
| 2021/04/19 | 3,980 | 3,995 | 3,945 | 3,950 | 310,300 |
| 2021/04/16 | 4,035 | 4,060 | 3,985 | 4,015 | 231,700 |
| 2021/04/15 | 4,085 | 4,095 | 4,035 | 4,040 | 243,600 |
| 2021/04/14 | 4,180 | 4,195 | 4,085 | 4,115 | 560,700 |
| 2021/04/13 | 4,010 | 4,055 | 3,990 | 4,045 | 427,300 |
| 2021/04/12 | 4,005 | 4,010 | 3,980 | 3,995 | 153,800 |
| 2021/04/09 | 4,025 | 4,025 | 3,960 | 3,985 | 297,900 |
| 2021/04/08 | 4,045 | 4,050 | 3,960 | 3,975 | 419,000 |
| 2021/04/07 | 4,060 | 4,085 | 3,990 | 4,015 | 370,500 |
| 2021/04/06 | 4,070 | 4,070 | 3,990 | 3,990 | 241,400 |
| 2021/04/05 | 4,050 | 4,055 | 4,000 | 4,000 | 147,000 |
| 2021/04/02 | 4,075 | 4,095 | 4,040 | 4,040 | 104,800 |
| 2021/04/01 | 4,120 | 4,125 | 4,065 | 4,090 | 221,500 |
| 2021/03/31 | 4,110 | 4,125 | 4,050 | 4,050 | 289,700 |
| 2021/03/30 | 4,195 | 4,195 | 4,145 | 4,155 | 182,300 |
| 2021/03/29 | 4,140 | 4,235 | 4,140 | 4,225 | 451,000 |
| 2021/03/26 | 4,090 | 4,130 | 4,065 | 4,125 | 267,000 |
| 2021/03/25 | 4,085 | 4,110 | 4,055 | 4,070 | 261,500 |
| 2021/03/24 | 4,085 | 4,110 | 4,035 | 4,050 | 201,600 |
| 2021/03/23 | 4,165 | 4,175 | 4,105 | 4,110 | 210,900 |
| 2021/03/22 | 4,190 | 4,200 | 4,130 | 4,145 | 263,300 |
| 2021/03/19 | 4,170 | 4,220 | 4,135 | 4,220 | 479,200 |
| 2021/03/18 | 4,200 | 4,205 | 4,165 | 4,200 | 249,400 |
| 2021/03/17 | 4,200 | 4,215 | 4,170 | 4,190 | 259,600 |
| 2021/03/16 | 4,250 | 4,295 | 4,240 | 4,270 | 184,500 |
| 2021/03/15 | 4,240 | 4,260 | 4,205 | 4,260 | 160,000 |
| 2021/03/12 | 4,250 | 4,270 | 4,210 | 4,235 | 287,700 |
| 2021/03/11 | 4,180 | 4,230 | 4,125 | 4,220 | 296,600 |
| 2021/03/10 | 4,170 | 4,190 | 4,100 | 4,110 | 235,100 |
| 2021/03/09 | 4,100 | 4,170 | 4,065 | 4,170 | 279,800 |
| 2021/03/08 | 4,130 | 4,150 | 4,040 | 4,070 | 187,200 |
| 2021/03/05 | 4,070 | 4,125 | 4,020 | 4,125 | 270,800 |
| 2021/03/04 | 4,050 | 4,070 | 4,010 | 4,025 | 202,100 |
| 2021/03/03 | 4,115 | 4,115 | 4,030 | 4,050 | 217,000 |
| 2021/03/02 | 4,135 | 4,140 | 4,055 | 4,070 | 195,100 |
| 2021/03/01 | 4,070 | 4,160 | 4,045 | 4,150 | 314,800 |
| 2021/02/26 | 4,025 | 4,050 | 3,990 | 4,000 | 356,700 |
| 2021/02/25 | 4,050 | 4,050 | 4,005 | 4,015 | 194,300 |
| 2021/02/24 | 4,095 | 4,095 | 4,020 | 4,025 | 260,400 |
| 2021/02/22 | 4,090 | 4,095 | 4,045 | 4,060 | 139,700 |
| 2021/02/19 | 4,085 | 4,120 | 4,060 | 4,105 | 308,300 |
| 2021/02/18 | 4,035 | 4,095 | 4,015 | 4,060 | 309,500 |
| 2021/02/17 | 3,985 | 4,055 | 3,980 | 4,020 | 313,800 |
| 2021/02/16 | 4,135 | 4,155 | 4,035 | 4,040 | 305,200 |
| 2021/02/15 | 4,155 | 4,165 | 4,120 | 4,145 | 221,200 |
| 2021/02/12 | 4,265 | 4,270 | 4,150 | 4,155 | 426,300 |
| 2021/02/10 | 4,395 | 4,450 | 4,350 | 4,405 | 329,800 |
| 2021/02/09 | 4,380 | 4,440 | 4,355 | 4,425 | 163,400 |
| 2021/02/08 | 4,315 | 4,385 | 4,310 | 4,380 | 250,900 |
| 2021/02/05 | 4,275 | 4,325 | 4,225 | 4,315 | 252,400 |
| 2021/02/04 | 4,245 | 4,295 | 4,215 | 4,280 | 179,200 |
| 2021/02/03 | 4,220 | 4,260 | 4,215 | 4,230 | 112,800 |
| 2021/02/02 | 4,275 | 4,295 | 4,215 | 4,230 | 137,200 |
| 2021/02/01 | 4,225 | 4,255 | 4,195 | 4,245 | 217,600 |
| 2021/01/29 | 4,200 | 4,230 | 4,140 | 4,155 | 213,300 |
| 2021/01/28 | 4,175 | 4,240 | 4,160 | 4,195 | 458,300 |
| 2021/01/27 | 4,165 | 4,240 | 4,155 | 4,230 | 309,600 |
| 2021/01/26 | 4,040 | 4,115 | 4,025 | 4,095 | 207,100 |
| 2021/01/25 | 4,090 | 4,100 | 4,025 | 4,050 | 188,800 |
| 2021/01/22 | 4,085 | 4,115 | 4,050 | 4,100 | 243,700 |
| 2021/01/21 | 4,110 | 4,125 | 4,065 | 4,090 | 260,600 |
| 2021/01/20 | 4,125 | 4,150 | 4,040 | 4,040 | 241,900 |
| 2021/01/19 | 4,200 | 4,235 | 4,130 | 4,135 | 271,500 |
| 2021/01/18 | 4,160 | 4,200 | 4,150 | 4,180 | 290,600 |
| 2021/01/15 | 4,055 | 4,120 | 4,010 | 4,090 | 347,500 |
| 2021/01/14 | 4,015 | 4,090 | 3,990 | 4,080 | 324,400 |
| 2021/01/13 | 4,015 | 4,070 | 3,995 | 4,035 | 352,700 |
| 2021/01/12 | 4,025 | 4,030 | 3,960 | 4,030 | 456,900 |
| 2021/01/08 | 4,035 | 4,100 | 4,015 | 4,090 | 243,400 |
| 2021/01/07 | 4,105 | 4,120 | 4,075 | 4,085 | 173,900 |
| 2021/01/06 | 4,090 | 4,115 | 4,030 | 4,050 | 162,500 |
| 2021/01/05 | 4,090 | 4,135 | 4,050 | 4,100 | 204,600 |
| 2021/01/04 | 4,140 | 4,145 | 4,095 | 4,125 | 238,000 |