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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,660 | 3,660 | 3,600 | 3,610 | 19,000 |
| 2004/12/29 | 3,640 | 3,640 | 3,580 | 3,620 | 87,100 |
| 2004/12/28 | 3,520 | 3,680 | 3,520 | 3,620 | 154,400 |
| 2004/12/27 | 3,450 | 3,540 | 3,400 | 3,470 | 123,400 |
| 2004/12/24 | 3,300 | 3,410 | 3,270 | 3,350 | 127,500 |
| 2004/12/22 | 3,260 | 3,260 | 3,200 | 3,260 | 49,200 |
| 2004/12/21 | 3,240 | 3,240 | 3,190 | 3,210 | 41,500 |
| 2004/12/20 | 3,210 | 3,210 | 3,150 | 3,190 | 57,100 |
| 2004/12/17 | 3,180 | 3,260 | 3,160 | 3,260 | 93,700 |
| 2004/12/16 | 3,100 | 3,210 | 3,080 | 3,160 | 123,000 |
| 2004/12/15 | 3,010 | 3,090 | 3,000 | 3,080 | 85,900 |
| 2004/12/14 | 2,990 | 3,010 | 2,930 | 3,010 | 109,300 |
| 2004/12/13 | 3,070 | 3,070 | 2,980 | 2,995 | 36,000 |
| 2004/12/10 | 3,090 | 3,100 | 3,050 | 3,070 | 74,900 |
| 2004/12/09 | 3,150 | 3,150 | 3,070 | 3,090 | 61,600 |
| 2004/12/08 | 3,140 | 3,170 | 3,130 | 3,150 | 42,700 |
| 2004/12/07 | 3,230 | 3,230 | 3,160 | 3,170 | 53,100 |
| 2004/12/06 | 3,240 | 3,240 | 3,170 | 3,220 | 36,100 |
| 2004/12/03 | 3,260 | 3,260 | 3,180 | 3,190 | 19,000 |
| 2004/12/02 | 3,240 | 3,260 | 3,230 | 3,250 | 93,200 |
| 2004/12/01 | 3,200 | 3,250 | 3,170 | 3,240 | 154,400 |
| 2004/11/30 | 3,110 | 3,230 | 3,080 | 3,210 | 98,000 |
| 2004/11/29 | 3,120 | 3,170 | 3,120 | 3,120 | 73,800 |
| 2004/11/26 | 3,160 | 3,170 | 3,120 | 3,140 | 24,400 |
| 2004/11/25 | 3,200 | 3,200 | 3,140 | 3,160 | 35,500 |
| 2004/11/24 | 3,200 | 3,300 | 3,170 | 3,240 | 132,000 |
| 2004/11/22 | 3,230 | 3,340 | 3,190 | 3,200 | 78,800 |
| 2004/11/19 | 3,370 | 3,370 | 3,220 | 3,260 | 60,600 |
| 2004/11/18 | 3,340 | 3,450 | 3,300 | 3,390 | 134,400 |
| 2004/11/17 | 3,160 | 3,330 | 3,160 | 3,290 | 187,600 |
| 2004/11/16 | 3,010 | 3,330 | 3,010 | 3,210 | 206,400 |
| 2004/11/15 | 2,935 | 2,975 | 2,935 | 2,970 | 24,200 |
| 2004/11/12 | 2,825 | 2,930 | 2,800 | 2,915 | 32,800 |
| 2004/11/11 | 2,945 | 2,945 | 2,865 | 2,865 | 23,400 |
| 2004/11/10 | 2,895 | 2,935 | 2,875 | 2,915 | 30,100 |
| 2004/11/09 | 2,860 | 2,950 | 2,860 | 2,900 | 30,100 |
| 2004/11/08 | 2,935 | 2,935 | 2,875 | 2,875 | 17,600 |
| 2004/11/05 | 2,855 | 2,935 | 2,850 | 2,895 | 44,700 |
| 2004/11/04 | 2,950 | 2,960 | 2,870 | 2,870 | 50,300 |
| 2004/11/02 | 2,900 | 2,980 | 2,900 | 2,940 | 36,100 |
| 2004/11/01 | 2,895 | 2,925 | 2,880 | 2,890 | 35,100 |
| 2004/10/29 | 2,800 | 2,870 | 2,795 | 2,855 | 73,500 |
| 2004/10/28 | 2,710 | 2,810 | 2,710 | 2,795 | 49,400 |
| 2004/10/27 | 2,660 | 2,705 | 2,650 | 2,670 | 22,700 |
| 2004/10/26 | 2,690 | 2,690 | 2,645 | 2,660 | 44,000 |
| 2004/10/25 | 2,700 | 2,725 | 2,620 | 2,695 | 31,000 |
| 2004/10/22 | 2,720 | 2,720 | 2,660 | 2,660 | 14,600 |
| 2004/10/21 | 2,725 | 2,750 | 2,675 | 2,725 | 35,700 |
| 2004/10/20 | 2,785 | 2,890 | 2,705 | 2,705 | 56,100 |
| 2004/10/19 | 2,860 | 2,885 | 2,855 | 2,865 | 14,400 |
| 2004/10/18 | 2,865 | 2,900 | 2,855 | 2,860 | 36,200 |
| 2004/10/15 | 2,845 | 2,890 | 2,780 | 2,875 | 47,300 |
| 2004/10/14 | 2,900 | 2,900 | 2,805 | 2,845 | 32,600 |
| 2004/10/13 | 2,935 | 2,980 | 2,900 | 2,930 | 18,900 |
| 2004/10/12 | 2,990 | 2,990 | 2,900 | 2,905 | 31,400 |
| 2004/10/08 | 3,000 | 3,000 | 2,975 | 2,975 | 13,000 |
| 2004/10/07 | 3,030 | 3,030 | 2,965 | 2,975 | 25,000 |
| 2004/10/06 | 2,965 | 3,000 | 2,965 | 2,990 | 21,800 |
| 2004/10/05 | 3,000 | 3,000 | 2,970 | 2,985 | 13,000 |
| 2004/10/04 | 3,020 | 3,020 | 2,990 | 2,995 | 24,400 |
| 2004/10/01 | 2,910 | 2,950 | 2,910 | 2,940 | 13,100 |
| 2004/09/30 | 2,930 | 2,960 | 2,860 | 2,910 | 31,400 |
| 2004/09/29 | 2,940 | 2,975 | 2,895 | 2,900 | 20,500 |
| 2004/09/28 | 2,890 | 2,950 | 2,850 | 2,900 | 19,200 |
| 2004/09/27 | 2,865 | 2,865 | 2,790 | 2,850 | 22,500 |
| 2004/09/27 | 1 -> 2.00 分割 | ||||
| 2004/09/24 | 5,680 | 5,780 | 5,650 | 5,740 | 24,300 |
| 2004/09/22 | 5,790 | 5,860 | 5,790 | 5,850 | 35,700 |
| 2004/09/21 | 5,760 | 5,900 | 5,760 | 5,780 | 24,300 |
| 2004/09/17 | 5,870 | 5,900 | 5,750 | 5,800 | 20,900 |
| 2004/09/16 | 5,910 | 5,960 | 5,850 | 5,850 | 13,400 |
| 2004/09/15 | 5,950 | 6,060 | 5,920 | 5,940 | 20,400 |
| 2004/09/14 | 5,970 | 5,970 | 5,920 | 5,950 | 22,000 |
| 2004/09/13 | 6,060 | 6,150 | 5,910 | 6,010 | 16,200 |
| 2004/09/10 | 5,900 | 6,010 | 5,880 | 6,010 | 49,100 |
| 2004/09/09 | 6,170 | 6,280 | 6,080 | 6,080 | 20,000 |
| 2004/09/08 | 6,300 | 6,320 | 6,150 | 6,210 | 12,700 |
| 2004/09/07 | 6,310 | 6,370 | 6,310 | 6,340 | 81,000 |
| 2004/09/06 | 6,270 | 6,380 | 6,210 | 6,330 | 23,800 |
| 2004/09/03 | 6,150 | 6,430 | 6,120 | 6,290 | 97,400 |
| 2004/09/02 | 6,110 | 6,140 | 6,080 | 6,110 | 17,200 |
| 2004/09/01 | 6,050 | 6,180 | 6,020 | 6,110 | 20,600 |
| 2004/08/31 | 6,010 | 6,020 | 5,910 | 5,970 | 15,400 |
| 2004/08/30 | 5,950 | 6,030 | 5,920 | 6,010 | 20,900 |
| 2004/08/27 | 5,860 | 5,910 | 5,830 | 5,900 | 24,400 |
| 2004/08/26 | 5,940 | 5,970 | 5,910 | 5,920 | 14,400 |
| 2004/08/25 | 5,880 | 5,940 | 5,830 | 5,870 | 34,900 |
| 2004/08/24 | 5,980 | 5,980 | 5,870 | 5,900 | 16,600 |
| 2004/08/23 | 6,110 | 6,120 | 5,940 | 5,990 | 28,300 |
| 2004/08/20 | 6,080 | 6,140 | 6,080 | 6,120 | 17,400 |
| 2004/08/19 | 6,110 | 6,150 | 6,050 | 6,120 | 20,000 |
| 2004/08/18 | 6,090 | 6,110 | 6,060 | 6,110 | 13,900 |
| 2004/08/17 | 5,950 | 6,150 | 5,930 | 6,110 | 40,000 |
| 2004/08/16 | 5,890 | 5,900 | 5,800 | 5,830 | 16,300 |
| 2004/08/13 | 5,920 | 5,950 | 5,850 | 5,880 | 16,100 |
| 2004/08/12 | 5,900 | 6,000 | 5,900 | 5,960 | 8,000 |
| 2004/08/11 | 6,000 | 6,000 | 5,900 | 6,000 | 8,700 |
| 2004/08/10 | 5,870 | 5,990 | 5,800 | 5,950 | 11,900 |
| 2004/08/09 | 5,780 | 5,960 | 5,660 | 5,870 | 6,000 |
| 2004/08/06 | 5,780 | 5,920 | 5,780 | 5,880 | 6,300 |
| 2004/08/05 | 5,950 | 6,010 | 5,950 | 5,980 | 16,300 |
| 2004/08/04 | 5,800 | 5,900 | 5,660 | 5,900 | 31,400 |
| 2004/08/03 | 5,940 | 5,940 | 5,720 | 5,730 | 30,500 |
| 2004/08/02 | 5,820 | 5,940 | 5,820 | 5,900 | 17,200 |
| 2004/07/30 | 5,830 | 5,940 | 5,800 | 5,850 | 12,700 |
| 2004/07/29 | 5,950 | 5,950 | 5,790 | 5,830 | 27,400 |
| 2004/07/28 | 5,850 | 5,900 | 5,800 | 5,850 | 13,100 |
| 2004/07/27 | 6,000 | 6,000 | 5,830 | 5,830 | 44,800 |
| 2004/07/26 | 6,090 | 6,090 | 6,000 | 6,000 | 14,900 |
| 2004/07/23 | 6,130 | 6,130 | 5,970 | 6,020 | 30,000 |
| 2004/07/22 | 6,140 | 6,140 | 5,950 | 5,990 | 37,400 |
| 2004/07/21 | 5,940 | 6,040 | 5,910 | 6,040 | 37,600 |
| 2004/07/20 | 5,960 | 5,960 | 5,800 | 5,840 | 23,100 |
| 2004/07/16 | 5,730 | 5,890 | 5,660 | 5,860 | 35,100 |
| 2004/07/15 | 5,970 | 5,970 | 5,760 | 5,820 | 24,800 |
| 2004/07/14 | 6,200 | 6,250 | 6,010 | 6,010 | 26,000 |
| 2004/07/13 | 6,140 | 6,150 | 6,040 | 6,150 | 30,300 |
| 2004/07/12 | 6,050 | 6,080 | 5,960 | 6,070 | 30,200 |
| 2004/07/09 | 5,990 | 6,080 | 5,950 | 6,020 | 27,200 |
| 2004/07/08 | 5,890 | 5,970 | 5,850 | 5,940 | 25,800 |
| 2004/07/07 | 5,900 | 5,910 | 5,650 | 5,870 | 35,200 |
| 2004/07/06 | 6,000 | 6,020 | 5,910 | 5,970 | 36,000 |
| 2004/07/05 | 6,080 | 6,080 | 5,950 | 6,000 | 38,900 |
| 2004/07/02 | 6,180 | 6,180 | 6,030 | 6,070 | 48,100 |
| 2004/07/01 | 6,150 | 6,200 | 6,030 | 6,130 | 27,400 |
| 2004/06/30 | 6,220 | 6,230 | 6,120 | 6,150 | 46,600 |
| 2004/06/29 | 6,230 | 6,290 | 6,200 | 6,220 | 22,200 |
| 2004/06/28 | 6,170 | 6,230 | 6,170 | 6,220 | 35,800 |
| 2004/06/25 | 6,210 | 6,210 | 6,110 | 6,160 | 36,100 |
| 2004/06/24 | 6,180 | 6,230 | 6,140 | 6,160 | 24,700 |
| 2004/06/23 | 6,130 | 6,130 | 6,050 | 6,100 | 25,800 |
| 2004/06/22 | 6,050 | 6,140 | 6,030 | 6,090 | 41,800 |
| 2004/06/21 | 6,060 | 6,240 | 6,060 | 6,110 | 54,600 |
| 2004/06/18 | 6,040 | 6,050 | 5,980 | 6,050 | 62,200 |
| 2004/06/17 | 5,990 | 6,030 | 5,920 | 6,000 | 47,100 |
| 2004/06/16 | 5,880 | 5,950 | 5,830 | 5,910 | 20,100 |
| 2004/06/15 | 5,880 | 5,890 | 5,800 | 5,850 | 17,000 |
| 2004/06/14 | 5,790 | 5,920 | 5,700 | 5,860 | 34,000 |
| 2004/06/11 | 5,570 | 5,700 | 5,540 | 5,690 | 49,000 |
| 2004/06/10 | 5,600 | 5,710 | 5,570 | 5,570 | 51,700 |
| 2004/06/09 | 5,620 | 5,650 | 5,560 | 5,600 | 18,900 |
| 2004/06/08 | 5,660 | 5,670 | 5,580 | 5,610 | 20,800 |
| 2004/06/07 | 5,720 | 5,920 | 5,610 | 5,660 | 40,700 |
| 2004/06/04 | 5,510 | 5,750 | 5,510 | 5,730 | 33,500 |
| 2004/06/03 | 5,690 | 5,690 | 5,500 | 5,500 | 19,800 |
| 2004/06/02 | 5,510 | 5,660 | 5,510 | 5,590 | 13,600 |
| 2004/06/01 | 5,550 | 5,750 | 5,500 | 5,660 | 19,500 |
| 2004/05/31 | 5,650 | 5,650 | 5,520 | 5,560 | 8,900 |
| 2004/05/28 | 5,410 | 5,550 | 5,390 | 5,550 | 20,800 |
| 2004/05/27 | 5,390 | 5,390 | 5,300 | 5,370 | 9,400 |
| 2004/05/26 | 5,300 | 5,430 | 5,280 | 5,390 | 16,600 |
| 2004/05/25 | 5,200 | 5,260 | 5,170 | 5,230 | 26,000 |
| 2004/05/24 | 5,340 | 5,340 | 5,240 | 5,290 | 21,000 |
| 2004/05/21 | 5,310 | 5,440 | 5,150 | 5,440 | 32,600 |
| 2004/05/20 | 5,450 | 5,450 | 5,020 | 5,220 | 27,500 |
| 2004/05/19 | 5,440 | 5,440 | 5,230 | 5,280 | 50,900 |
| 2004/05/18 | 4,760 | 4,950 | 4,740 | 4,940 | 58,600 |
| 2004/05/17 | 4,770 | 4,830 | 4,730 | 4,760 | 16,900 |
| 2004/05/14 | 4,910 | 4,950 | 4,740 | 4,820 | 60,600 |
| 2004/05/13 | 4,940 | 5,030 | 4,900 | 4,900 | 27,000 |
| 2004/05/12 | 4,900 | 5,120 | 4,800 | 5,040 | 35,600 |
| 2004/05/11 | 4,890 | 5,100 | 4,840 | 4,950 | 26,800 |
| 2004/05/10 | 5,130 | 5,150 | 5,030 | 5,080 | 48,600 |
| 2004/05/07 | 5,200 | 5,230 | 5,150 | 5,190 | 18,000 |
| 2004/05/06 | 5,150 | 5,220 | 5,140 | 5,200 | 21,300 |
| 2004/04/30 | 5,200 | 5,320 | 5,170 | 5,260 | 33,700 |
| 2004/04/28 | 5,170 | 5,280 | 5,150 | 5,240 | 20,100 |
| 2004/04/27 | 5,170 | 5,210 | 5,120 | 5,170 | 15,200 |
| 2004/04/26 | 5,100 | 5,160 | 5,060 | 5,110 | 11,100 |
| 2004/04/23 | 5,010 | 5,080 | 5,010 | 5,080 | 14,100 |
| 2004/04/22 | 5,080 | 5,120 | 5,000 | 5,070 | 16,900 |
| 2004/04/21 | 5,000 | 5,040 | 4,960 | 5,000 | 13,700 |
| 2004/04/20 | 5,100 | 5,110 | 5,040 | 5,100 | 9,000 |
| 2004/04/19 | 5,000 | 5,090 | 4,950 | 5,010 | 21,300 |
| 2004/04/16 | 5,100 | 5,120 | 4,900 | 4,900 | 36,700 |
| 2004/04/15 | 5,250 | 5,250 | 4,900 | 5,000 | 35,000 |
| 2004/04/14 | 5,080 | 5,210 | 5,080 | 5,210 | 17,500 |
| 2004/04/13 | 5,140 | 5,140 | 5,040 | 5,130 | 15,000 |
| 2004/04/12 | 5,080 | 5,110 | 5,050 | 5,070 | 7,300 |
| 2004/04/09 | 5,000 | 5,180 | 4,980 | 5,080 | 29,000 |
| 2004/04/08 | 5,000 | 5,100 | 4,980 | 5,020 | 54,600 |
| 2004/04/07 | 5,000 | 5,100 | 4,990 | 5,000 | 30,200 |
| 2004/04/06 | 5,040 | 5,040 | 4,970 | 4,990 | 33,400 |
| 2004/04/05 | 5,200 | 5,200 | 4,980 | 5,000 | 45,600 |
| 2004/04/02 | 5,000 | 5,130 | 4,990 | 5,070 | 22,100 |
| 2004/04/01 | 5,080 | 5,100 | 5,000 | 5,030 | 22,300 |
| 2004/03/31 | 5,070 | 5,090 | 5,060 | 5,090 | 28,100 |
| 2004/03/30 | 5,150 | 5,150 | 5,050 | 5,080 | 56,600 |
| 2004/03/29 | 4,930 | 5,060 | 4,930 | 5,050 | 51,000 |
| 2004/03/26 | 4,850 | 4,900 | 4,840 | 4,880 | 22,600 |
| 2004/03/25 | 4,790 | 4,830 | 4,790 | 4,830 | 25,900 |
| 2004/03/24 | 4,790 | 4,880 | 4,790 | 4,790 | 10,500 |
| 2004/03/23 | 4,840 | 4,880 | 4,740 | 4,790 | 7,300 |
| 2004/03/22 | 4,830 | 4,870 | 4,730 | 4,820 | 22,900 |
| 2004/03/19 | 4,890 | 4,910 | 4,810 | 4,830 | 20,700 |
| 2004/03/18 | 5,000 | 5,000 | 4,880 | 4,930 | 31,600 |
| 2004/03/17 | 4,840 | 4,980 | 4,840 | 4,900 | 32,400 |
| 2004/03/16 | 4,830 | 4,850 | 4,750 | 4,830 | 26,500 |
| 2004/03/15 | 4,880 | 4,950 | 4,770 | 4,880 | 46,800 |
| 2004/03/12 | 4,930 | 4,930 | 4,810 | 4,830 | 34,000 |
| 2004/03/11 | 4,790 | 4,880 | 4,780 | 4,830 | 25,700 |
| 2004/03/10 | 4,810 | 4,910 | 4,810 | 4,890 | 20,800 |
| 2004/03/09 | 4,860 | 4,900 | 4,800 | 4,850 | 41,100 |
| 2004/03/08 | 4,970 | 5,100 | 4,950 | 4,960 | 19,300 |
| 2004/03/05 | 5,070 | 5,130 | 4,980 | 5,070 | 24,600 |
| 2004/03/04 | 4,980 | 5,020 | 4,950 | 4,950 | 24,200 |
| 2004/03/03 | 4,900 | 4,940 | 4,850 | 4,940 | 44,000 |
| 2004/03/02 | 4,880 | 4,930 | 4,760 | 4,880 | 44,500 |
| 2004/03/01 | 4,780 | 4,920 | 4,760 | 4,830 | 28,600 |
| 2004/02/27 | 4,720 | 4,780 | 4,640 | 4,750 | 29,700 |
| 2004/02/26 | 4,640 | 4,740 | 4,640 | 4,720 | 48,700 |
| 2004/02/25 | 4,790 | 4,790 | 4,640 | 4,640 | 24,700 |
| 2004/02/24 | 4,650 | 4,760 | 4,650 | 4,720 | 15,100 |
| 2004/02/23 | 4,700 | 4,740 | 4,700 | 4,700 | 23,700 |
| 2004/02/20 | 4,740 | 4,770 | 4,600 | 4,700 | 8,200 |
| 2004/02/19 | 4,730 | 4,780 | 4,730 | 4,740 | 6,300 |
| 2004/02/18 | 4,720 | 4,790 | 4,700 | 4,790 | 27,200 |
| 2004/02/17 | 4,620 | 4,650 | 4,590 | 4,650 | 9,900 |
| 2004/02/16 | 4,580 | 4,720 | 4,580 | 4,640 | 48,600 |
| 2004/02/13 | 4,560 | 4,600 | 4,550 | 4,590 | 44,700 |
| 2004/02/12 | 4,490 | 4,510 | 4,450 | 4,460 | 20,900 |
| 2004/02/10 | 4,520 | 4,600 | 4,440 | 4,490 | 16,100 |
| 2004/02/09 | 4,490 | 4,580 | 4,490 | 4,570 | 18,000 |
| 2004/02/06 | 4,400 | 4,480 | 4,400 | 4,480 | 15,700 |
| 2004/02/05 | 4,440 | 4,450 | 4,430 | 4,450 | 2,600 |
| 2004/02/04 | 4,500 | 4,500 | 4,440 | 4,450 | 10,900 |
| 2004/02/03 | 4,450 | 4,490 | 4,400 | 4,490 | 29,700 |
| 2004/02/02 | 4,350 | 4,480 | 4,320 | 4,380 | 13,900 |
| 2004/01/30 | 4,230 | 4,500 | 4,200 | 4,360 | 46,000 |
| 2004/01/29 | 4,190 | 4,210 | 4,160 | 4,180 | 23,000 |
| 2004/01/28 | 4,150 | 4,230 | 4,130 | 4,210 | 36,700 |
| 2004/01/27 | 4,200 | 4,270 | 4,150 | 4,150 | 65,900 |
| 2004/01/26 | 4,330 | 4,400 | 4,200 | 4,200 | 42,400 |
| 2004/01/23 | 4,250 | 4,460 | 4,250 | 4,320 | 46,300 |
| 2004/01/22 | 4,290 | 4,410 | 4,140 | 4,200 | 50,500 |
| 2004/01/21 | 4,100 | 4,280 | 4,020 | 4,240 | 23,900 |
| 2004/01/20 | 3,960 | 4,180 | 3,960 | 4,120 | 12,600 |
| 2004/01/19 | 4,000 | 4,070 | 3,980 | 4,070 | 7,900 |
| 2004/01/16 | 4,000 | 4,020 | 3,960 | 3,990 | 5,200 |
| 2004/01/15 | 3,970 | 4,060 | 3,950 | 4,000 | 12,000 |
| 2004/01/14 | 4,150 | 4,150 | 4,010 | 4,020 | 14,900 |
| 2004/01/13 | 4,080 | 4,170 | 4,080 | 4,170 | 27,200 |
| 2004/01/09 | 3,990 | 4,070 | 3,990 | 4,070 | 18,000 |
| 2004/01/08 | 3,990 | 4,000 | 3,950 | 3,980 | 11,200 |
| 2004/01/07 | 3,880 | 4,020 | 3,880 | 4,020 | 19,800 |
| 2004/01/06 | 3,870 | 3,930 | 3,850 | 3,880 | 22,700 |
| 2004/01/05 | 3,830 | 3,910 | 3,830 | 3,910 | 3,700 |