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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,050 | 7,100 | 7,050 | 7,100 | 500 |
| 1999/12/29 | 7,010 | 7,400 | 7,010 | 7,050 | 8,400 |
| 1999/12/28 | 5,820 | 6,820 | 5,820 | 6,820 | 4,700 |
| 1999/12/27 | 6,500 | 6,510 | 5,820 | 5,820 | 11,600 |
| 1999/12/24 | 6,900 | 6,980 | 6,400 | 6,400 | 22,000 |
| 1999/12/22 | 7,070 | 7,100 | 6,900 | 6,900 | 16,100 |
| 1999/12/21 | 7,700 | 7,700 | 6,900 | 6,900 | 5,900 |
| 1999/12/20 | 7,930 | 8,000 | 7,850 | 7,850 | 3,400 |
| 1999/12/17 | 8,000 | 8,000 | 7,810 | 7,930 | 15,300 |
| 1999/12/16 | 7,200 | 8,000 | 7,200 | 8,000 | 8,800 |
| 1999/12/15 | 6,680 | 7,000 | 6,670 | 7,000 | 7,700 |
| 1999/12/14 | 6,790 | 6,790 | 6,460 | 6,600 | 19,300 |
| 1999/12/13 | 6,920 | 7,160 | 6,800 | 6,800 | 7,000 |
| 1999/12/10 | 7,280 | 7,290 | 7,120 | 7,120 | 31,700 |
| 1999/12/09 | 7,600 | 7,600 | 7,200 | 7,200 | 11,600 |
| 1999/12/08 | 7,950 | 7,960 | 7,700 | 7,700 | 600 |
| 1999/12/07 | 8,200 | 8,200 | 8,130 | 8,150 | 8,000 |
| 1999/12/06 | 8,000 | 8,000 | 7,500 | 8,000 | 7,500 |
| 1999/12/03 | 8,100 | 8,100 | 7,900 | 8,000 | 16,200 |
| 1999/12/02 | 8,250 | 8,270 | 8,150 | 8,150 | 22,600 |
| 1999/12/01 | 8,000 | 8,250 | 8,000 | 8,200 | 6,800 |
| 1999/11/30 | 8,200 | 8,250 | 7,990 | 7,990 | 54,700 |
| 1999/11/29 | 8,150 | 8,190 | 8,020 | 8,020 | 21,600 |
| 1999/11/26 | 8,200 | 8,200 | 8,150 | 8,200 | 8,600 |
| 1999/11/25 | 8,200 | 8,200 | 8,150 | 8,190 | 14,600 |
| 1999/11/24 | 8,200 | 8,200 | 8,090 | 8,180 | 15,900 |
| 1999/11/22 | 8,200 | 8,280 | 8,000 | 8,100 | 13,100 |
| 1999/11/19 | 8,000 | 8,300 | 8,000 | 8,200 | 22,900 |
| 1999/11/18 | 7,900 | 7,900 | 7,600 | 7,810 | 22,900 |
| 1999/11/17 | 7,900 | 8,100 | 7,700 | 7,800 | 82,400 |
| 1999/11/16 | 7,990 | 8,000 | 7,700 | 7,800 | 9,400 |
| 1999/11/15 | 8,210 | 8,210 | 7,800 | 7,990 | 4,500 |
| 1999/11/12 | 8,300 | 8,310 | 7,800 | 8,010 | 36,000 |
| 1999/11/11 | 8,480 | 8,480 | 8,250 | 8,250 | 14,900 |
| 1999/11/10 | 8,070 | 8,450 | 8,000 | 8,450 | 22,700 |
| 1999/11/09 | 7,900 | 7,900 | 7,700 | 7,870 | 52,900 |
| 1999/11/08 | 8,480 | 8,480 | 7,950 | 7,950 | 19,200 |
| 1999/11/05 | 7,600 | 8,500 | 7,600 | 8,500 | 67,700 |
| 1999/11/04 | 7,240 | 7,500 | 7,200 | 7,500 | 48,100 |
| 1999/11/02 | 7,090 | 7,190 | 7,000 | 7,190 | 22,300 |
| 1999/11/01 | 7,200 | 7,240 | 6,900 | 7,090 | 11,500 |
| 1999/10/29 | 7,100 | 7,150 | 7,000 | 7,140 | 27,200 |
| 1999/10/28 | 7,000 | 7,090 | 6,890 | 7,090 | 10,200 |
| 1999/10/27 | 6,680 | 7,000 | 6,600 | 7,000 | 17,100 |
| 1999/10/26 | 6,610 | 7,000 | 6,610 | 6,990 | 24,400 |
| 1999/10/25 | 6,850 | 6,940 | 6,820 | 6,900 | 10,000 |
| 1999/10/22 | 7,000 | 7,050 | 6,750 | 6,750 | 5,400 |
| 1999/10/21 | 6,550 | 7,100 | 6,550 | 7,080 | 26,400 |
| 1999/10/20 | 7,000 | 7,150 | 7,000 | 7,050 | 44,300 |
| 1999/10/19 | 6,800 | 6,800 | 6,600 | 6,780 | 28,700 |
| 1999/10/18 | 6,800 | 7,100 | 6,650 | 7,000 | 55,100 |
| 1999/10/15 | 7,100 | 7,100 | 7,000 | 7,100 | 32,600 |
| 1999/10/14 | 6,850 | 7,100 | 6,850 | 7,100 | 50,300 |
| 1999/10/13 | 6,800 | 6,990 | 6,800 | 6,990 | 2,800 |
| 1999/10/12 | 7,100 | 7,150 | 6,950 | 7,000 | 29,600 |
| 1999/10/08 | 6,600 | 7,050 | 6,600 | 7,050 | 31,600 |
| 1999/10/07 | 7,050 | 7,050 | 6,600 | 6,600 | 16,800 |
| 1999/10/06 | 7,000 | 7,010 | 6,950 | 7,000 | 8,600 |
| 1999/10/05 | 7,150 | 7,150 | 6,910 | 6,910 | 18,100 |
| 1999/10/04 | 6,980 | 7,160 | 6,980 | 7,050 | 62,600 |
| 1999/10/01 | 6,800 | 7,150 | 6,700 | 7,080 | 85,800 |
| 1999/09/30 | 6,580 | 7,000 | 6,300 | 7,000 | 43,600 |
| 1999/09/29 | 6,600 | 6,600 | 6,450 | 6,500 | 29,000 |
| 1999/09/28 | 6,110 | 6,630 | 6,110 | 6,600 | 36,300 |
| 1999/09/27 | 6,190 | 6,250 | 6,160 | 6,210 | 10,700 |
| 1999/09/24 | 6,090 | 6,420 | 5,980 | 6,300 | 48,800 |
| 1999/09/22 | 6,000 | 6,120 | 5,800 | 6,100 | 28,600 |
| 1999/09/21 | 6,320 | 6,400 | 6,200 | 6,200 | 12,400 |
| 1999/09/20 | 6,600 | 6,600 | 6,250 | 6,250 | 12,000 |
| 1999/09/17 | 6,500 | 6,560 | 6,450 | 6,500 | 51,700 |
| 1999/09/16 | 6,510 | 6,540 | 6,410 | 6,530 | 52,600 |
| 1999/09/14 | 6,800 | 6,800 | 6,380 | 6,510 | 34,900 |
| 1999/09/13 | 6,690 | 6,800 | 6,580 | 6,720 | 69,300 |
| 1999/09/10 | 6,300 | 6,650 | 6,300 | 6,580 | 87,900 |
| 1999/09/09 | 6,200 | 6,480 | 6,150 | 6,400 | 72,500 |
| 1999/09/08 | 6,270 | 6,350 | 6,200 | 6,200 | 41,300 |
| 1999/09/07 | 6,320 | 6,370 | 6,200 | 6,270 | 78,100 |
| 1999/09/06 | 6,270 | 6,500 | 6,200 | 6,300 | 136,300 |
| 1999/09/03 | 5,950 | 6,200 | 5,950 | 6,150 | 176,700 |
| 1999/09/02 | 5,750 | 5,950 | 5,600 | 5,850 | 113,700 |
| 1999/09/01 | 5,500 | 5,800 | 5,300 | 5,750 | 202,600 |
| 1999/08/31 | 5,800 | 6,000 | 5,800 | 6,000 | 8,300 |
| 1999/08/30 | 5,990 | 6,000 | 5,860 | 6,000 | 13,500 |
| 1999/08/27 | 6,010 | 6,100 | 6,000 | 6,070 | 72,000 |
| 1999/08/26 | 5,900 | 6,100 | 5,800 | 5,950 | 37,800 |
| 1999/08/25 | 5,800 | 6,300 | 5,700 | 6,300 | 117,800 |
| 1999/08/24 | 5,500 | 5,600 | 5,450 | 5,600 | 34,400 |
| 1999/08/23 | 5,310 | 5,490 | 5,200 | 5,200 | 25,400 |
| 1999/08/20 | 5,500 | 5,500 | 5,200 | 5,290 | 10,500 |
| 1999/08/19 | 5,480 | 5,810 | 5,480 | 5,800 | 66,100 |
| 1999/08/18 | 5,500 | 5,500 | 5,400 | 5,450 | 18,800 |
| 1999/08/17 | 5,400 | 5,500 | 5,350 | 5,440 | 27,500 |
| 1999/08/16 | 5,200 | 5,400 | 5,180 | 5,370 | 16,000 |
| 1999/08/13 | 4,980 | 5,010 | 4,800 | 5,000 | 25,200 |
| 1999/08/12 | 5,200 | 5,200 | 4,980 | 5,000 | 5,300 |
| 1999/08/11 | 4,850 | 5,000 | 4,840 | 5,000 | 7,200 |
| 1999/08/10 | 4,990 | 4,990 | 4,900 | 4,950 | 1,500 |
| 1999/08/09 | 5,090 | 5,090 | 4,950 | 5,090 | 4,000 |
| 1999/08/06 | 5,400 | 5,400 | 5,110 | 5,250 | 3,300 |
| 1999/08/05 | 5,430 | 5,430 | 5,100 | 5,400 | 10,000 |
| 1999/08/04 | 5,310 | 5,550 | 5,300 | 5,540 | 55,900 |
| 1999/08/03 | 5,400 | 5,450 | 5,200 | 5,400 | 38,800 |
| 1999/08/02 | 5,110 | 5,300 | 5,110 | 5,300 | 89,100 |
| 1999/07/30 | 5,000 | 5,150 | 5,000 | 5,150 | 46,700 |
| 1999/07/29 | 4,950 | 4,960 | 4,890 | 4,940 | 52,400 |
| 1999/07/28 | 4,800 | 4,820 | 4,800 | 4,820 | 1,200 |
| 1999/07/27 | 4,700 | 4,890 | 4,600 | 4,800 | 77,300 |
| 1999/07/26 | 5,000 | 5,000 | 4,800 | 4,800 | 23,500 |
| 1999/07/23 | 4,860 | 4,980 | 4,860 | 4,960 | 30,700 |
| 1999/07/22 | 5,060 | 5,060 | 4,800 | 4,860 | 7,500 |
| 1999/07/21 | 4,800 | 5,180 | 4,800 | 5,160 | 15,300 |
| 1999/07/19 | 5,200 | 5,250 | 5,100 | 5,100 | 11,700 |
| 1999/07/16 | 5,210 | 5,300 | 5,000 | 5,200 | 23,100 |
| 1999/07/15 | 5,200 | 5,300 | 5,100 | 5,200 | 36,700 |
| 1999/07/14 | 4,800 | 5,050 | 4,800 | 4,850 | 94,300 |
| 1999/07/13 | 5,020 | 5,020 | 4,730 | 4,750 | 63,400 |
| 1999/07/12 | 4,790 | 5,150 | 4,790 | 4,970 | 63,400 |
| 1999/07/09 | 4,850 | 4,950 | 4,790 | 4,790 | 25,500 |
| 1999/07/08 | 4,920 | 5,020 | 4,790 | 5,020 | 38,900 |
| 1999/07/07 | 5,240 | 5,240 | 4,900 | 4,900 | 55,500 |
| 1999/07/06 | 5,750 | 5,750 | 5,440 | 5,440 | 18,800 |
| 1999/07/05 | 5,800 | 5,890 | 5,750 | 5,800 | 51,000 |
| 1999/07/02 | 5,700 | 5,700 | 5,500 | 5,650 | 83,200 |
| 1999/07/01 | 5,750 | 5,800 | 5,650 | 5,650 | 97,500 |
| 1999/06/30 | 5,450 | 5,700 | 5,400 | 5,700 | 82,700 |
| 1999/06/29 | 5,300 | 5,450 | 5,260 | 5,450 | 15,200 |
| 1999/06/28 | 5,450 | 5,450 | 5,100 | 5,200 | 28,100 |
| 1999/06/25 | 5,400 | 5,450 | 5,350 | 5,400 | 75,400 |
| 1999/06/24 | 5,300 | 5,750 | 5,250 | 5,300 | 105,400 |
| 1999/06/23 | 4,800 | 5,250 | 4,800 | 5,250 | 63,900 |
| 1999/06/22 | 4,750 | 4,850 | 4,720 | 4,750 | 35,400 |
| 1999/06/21 | 4,550 | 4,650 | 4,550 | 4,640 | 32,000 |
| 1999/06/18 | 4,600 | 4,610 | 4,550 | 4,600 | 46,700 |
| 1999/06/17 | 4,600 | 4,610 | 4,550 | 4,600 | 22,000 |
| 1999/06/16 | 4,610 | 4,610 | 4,440 | 4,490 | 5,400 |
| 1999/06/15 | 4,660 | 4,660 | 4,540 | 4,590 | 42,300 |
| 1999/06/14 | 4,630 | 4,650 | 4,630 | 4,650 | 22,400 |
| 1999/06/11 | 4,650 | 4,650 | 4,600 | 4,630 | 30,900 |
| 1999/06/10 | 4,650 | 4,660 | 4,570 | 4,570 | 51,100 |
| 1999/06/09 | 4,700 | 4,700 | 4,640 | 4,670 | 85,000 |
| 1999/06/08 | 4,650 | 4,750 | 4,600 | 4,690 | 33,200 |
| 1999/06/07 | 4,850 | 4,850 | 4,700 | 4,730 | 17,800 |
| 1999/06/04 | 4,550 | 4,840 | 4,550 | 4,800 | 43,000 |
| 1999/06/03 | 4,400 | 4,580 | 4,400 | 4,550 | 77,000 |
| 1999/06/02 | 4,200 | 4,380 | 4,200 | 4,280 | 44,300 |
| 1999/06/01 | 4,250 | 4,250 | 4,150 | 4,160 | 28,500 |
| 1999/05/31 | 4,340 | 4,350 | 4,250 | 4,250 | 44,100 |
| 1999/05/28 | 4,190 | 4,350 | 4,170 | 4,350 | 43,700 |
| 1999/05/27 | 4,150 | 4,250 | 4,100 | 4,190 | 21,400 |
| 1999/05/26 | 4,200 | 4,210 | 4,050 | 4,100 | 44,500 |
| 1999/05/25 | 4,000 | 4,360 | 4,000 | 4,100 | 95,400 |
| 1999/05/24 | 3,810 | 3,900 | 3,700 | 3,850 | 22,300 |
| 1999/05/21 | 3,940 | 3,950 | 3,450 | 3,450 | 32,900 |
| 1999/05/20 | 4,050 | 4,070 | 3,950 | 3,950 | 50,600 |
| 1999/05/19 | 3,900 | 4,060 | 3,870 | 4,030 | 122,700 |
| 1999/05/18 | 3,400 | 3,660 | 3,400 | 3,660 | 88,400 |
| 1999/05/17 | 3,300 | 3,300 | 3,150 | 3,150 | 22,800 |
| 1999/05/14 | 3,420 | 3,420 | 3,250 | 3,300 | 4,700 |
| 1999/05/13 | 3,100 | 3,400 | 3,100 | 3,400 | 14,700 |
| 1999/05/12 | 3,200 | 3,250 | 3,200 | 3,250 | 18,800 |
| 1999/05/11 | 3,230 | 3,230 | 3,180 | 3,190 | 30,700 |
| 1999/05/10 | 3,280 | 3,330 | 3,200 | 3,240 | 3,100 |
| 1999/05/07 | 3,400 | 3,400 | 3,330 | 3,330 | 2,900 |
| 1999/05/06 | 3,480 | 3,480 | 3,350 | 3,440 | 7,700 |
| 1999/04/30 | 3,350 | 3,480 | 3,350 | 3,440 | 9,200 |
| 1999/04/28 | 3,200 | 3,200 | 3,180 | 3,200 | 5,600 |
| 1999/04/27 | 3,250 | 3,250 | 3,160 | 3,160 | 7,200 |
| 1999/04/26 | 3,360 | 3,360 | 3,200 | 3,200 | 3,600 |
| 1999/04/23 | 3,250 | 3,250 | 3,160 | 3,210 | 18,300 |
| 1999/04/22 | 3,250 | 3,270 | 3,160 | 3,200 | 4,500 |
| 1999/04/21 | 3,300 | 3,300 | 3,160 | 3,300 | 23,600 |
| 1999/04/20 | 3,400 | 3,400 | 3,300 | 3,300 | 4,700 |
| 1999/04/19 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 1999/04/16 | 3,590 | 3,590 | 3,500 | 3,500 | 10,300 |
| 1999/04/15 | 3,600 | 3,600 | 3,550 | 3,600 | 9,800 |
| 1999/04/14 | 3,450 | 3,500 | 3,350 | 3,500 | 25,100 |
| 1999/04/13 | 3,320 | 3,500 | 3,220 | 3,500 | 12,900 |
| 1999/04/12 | 3,350 | 3,400 | 3,320 | 3,330 | 8,300 |
| 1999/04/09 | 3,500 | 3,600 | 3,450 | 3,500 | 12,600 |
| 1999/04/08 | 3,300 | 3,500 | 3,300 | 3,500 | 34,700 |
| 1999/04/07 | 3,300 | 3,400 | 3,300 | 3,300 | 6,600 |
| 1999/04/06 | 3,450 | 3,600 | 3,450 | 3,500 | 24,500 |
| 1999/04/05 | 3,580 | 3,600 | 3,500 | 3,600 | 7,300 |
| 1999/04/02 | 3,250 | 3,600 | 3,200 | 3,600 | 31,600 |
| 1999/04/01 | 3,490 | 3,550 | 3,400 | 3,550 | 27,900 |
| 1999/03/31 | 3,590 | 3,600 | 3,500 | 3,590 | 18,000 |
| 1999/03/30 | 3,750 | 3,760 | 3,600 | 3,600 | 9,600 |
| 1999/03/29 | 3,600 | 3,850 | 3,600 | 3,850 | 37,300 |
| 1999/03/26 | 3,890 | 3,890 | 3,700 | 3,850 | 67,600 |
| 1999/03/25 | 3,600 | 3,900 | 3,600 | 3,850 | 34,300 |
| 1999/03/24 | 3,500 | 3,520 | 3,500 | 3,520 | 24,000 |
| 1999/03/23 | 3,400 | 3,540 | 3,400 | 3,500 | 26,300 |
| 1999/03/19 | 3,290 | 3,350 | 3,290 | 3,310 | 17,700 |
| 1999/03/18 | 3,180 | 3,280 | 3,180 | 3,280 | 34,600 |
| 1999/03/17 | 3,160 | 3,180 | 3,160 | 3,180 | 18,700 |
| 1999/03/16 | 3,200 | 3,260 | 3,160 | 3,200 | 45,800 |
| 1999/03/15 | 3,190 | 3,250 | 3,160 | 3,240 | 21,300 |
| 1999/03/12 | 3,290 | 3,290 | 3,130 | 3,230 | 41,900 |
| 1999/03/11 | 3,270 | 3,300 | 3,200 | 3,300 | 15,800 |
| 1999/03/10 | 3,200 | 3,380 | 3,200 | 3,320 | 24,600 |
| 1999/03/09 | 3,250 | 3,350 | 3,230 | 3,300 | 31,600 |
| 1999/03/08 | 3,250 | 3,350 | 3,200 | 3,300 | 45,900 |
| 1999/03/05 | 3,140 | 3,270 | 3,100 | 3,200 | 26,300 |
| 1999/03/04 | 3,020 | 3,100 | 3,000 | 3,100 | 38,700 |
| 1999/03/03 | 3,050 | 3,050 | 3,000 | 3,000 | 4,600 |
| 1999/03/02 | 3,150 | 3,150 | 3,050 | 3,050 | 4,500 |
| 1999/03/01 | 3,180 | 3,180 | 3,100 | 3,180 | 34,200 |
| 1999/02/26 | 3,050 | 3,180 | 3,050 | 3,180 | 15,700 |
| 1999/02/25 | 3,180 | 3,180 | 3,050 | 3,050 | 9,800 |
| 1999/02/24 | 3,100 | 3,200 | 3,100 | 3,180 | 16,100 |
| 1999/02/23 | 3,210 | 3,300 | 3,210 | 3,280 | 97,100 |
| 1999/02/22 | 3,300 | 3,300 | 3,200 | 3,260 | 28,100 |
| 1999/02/19 | 3,330 | 3,330 | 3,240 | 3,300 | 57,800 |
| 1999/02/18 | 3,030 | 3,440 | 3,000 | 3,290 | 60,100 |
| 1999/02/17 | 3,000 | 3,040 | 3,000 | 3,010 | 24,000 |
| 1999/02/16 | 3,000 | 3,040 | 2,970 | 3,010 | 65,100 |
| 1999/02/15 | 2,820 | 3,190 | 2,800 | 3,100 | 151,300 |
| 1999/02/12 | 2,740 | 2,800 | 2,720 | 2,795 | 74,200 |
| 1999/02/10 | 2,520 | 2,640 | 2,520 | 2,620 | 72,000 |
| 1999/02/09 | 2,500 | 2,500 | 2,500 | 2,500 | 13,700 |
| 1999/02/08 | 2,500 | 2,500 | 2,450 | 2,500 | 7,400 |
| 1999/02/05 | 2,500 | 2,530 | 2,480 | 2,530 | 51,500 |
| 1999/02/04 | 2,450 | 2,500 | 2,450 | 2,500 | 11,700 |
| 1999/02/03 | 2,435 | 2,530 | 2,425 | 2,530 | 26,700 |
| 1999/02/02 | 2,500 | 2,500 | 2,430 | 2,450 | 2,200 |
| 1999/02/01 | 2,550 | 2,590 | 2,490 | 2,500 | 24,400 |
| 1999/01/29 | 2,330 | 2,570 | 2,330 | 2,550 | 40,100 |
| 1999/01/28 | 2,300 | 2,320 | 2,300 | 2,320 | 29,900 |
| 1999/01/27 | 2,250 | 2,290 | 2,250 | 2,290 | 14,500 |
| 1999/01/26 | 2,200 | 2,290 | 2,200 | 2,280 | 15,400 |
| 1999/01/25 | 2,300 | 2,300 | 2,250 | 2,250 | 23,400 |
| 1999/01/22 | 2,250 | 2,300 | 2,230 | 2,300 | 17,100 |
| 1999/01/21 | 2,200 | 2,255 | 2,200 | 2,230 | 37,500 |
| 1999/01/20 | 2,150 | 2,200 | 2,150 | 2,200 | 30,000 |
| 1999/01/19 | 2,200 | 2,200 | 2,100 | 2,150 | 7,400 |
| 1999/01/18 | 2,200 | 2,200 | 2,190 | 2,200 | 6,000 |
| 1999/01/14 | 2,220 | 2,220 | 2,190 | 2,200 | 6,700 |
| 1999/01/13 | 2,210 | 2,240 | 2,180 | 2,240 | 38,600 |
| 1999/01/12 | 2,180 | 2,250 | 2,130 | 2,250 | 49,900 |
| 1999/01/11 | 2,195 | 2,195 | 2,150 | 2,185 | 16,700 |
| 1999/01/08 | 2,150 | 2,195 | 2,145 | 2,195 | 25,900 |
| 1999/01/07 | 2,150 | 2,155 | 2,110 | 2,140 | 34,000 |
| 1999/01/06 | 2,120 | 2,150 | 2,110 | 2,110 | 43,800 |
| 1999/01/05 | 2,150 | 2,150 | 2,070 | 2,110 | 17,300 |
| 1999/01/04 | 2,150 | 2,150 | 2,100 | 2,100 | 400 |