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 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,530 | 6,530 | 6,390 | 6,460 | 86,300 |
| 2005/12/29 | 6,380 | 6,510 | 6,330 | 6,460 | 123,900 |
| 2005/12/28 | 6,410 | 6,430 | 6,330 | 6,380 | 66,700 |
| 2005/12/27 | 6,470 | 6,550 | 6,370 | 6,370 | 77,800 |
| 2005/12/26 | 6,390 | 6,480 | 6,390 | 6,450 | 69,700 |
| 2005/12/22 | 6,460 | 6,480 | 6,360 | 6,380 | 66,600 |
| 2005/12/21 | 6,520 | 6,590 | 6,470 | 6,500 | 101,400 |
| 2005/12/20 | 6,400 | 6,520 | 6,340 | 6,510 | 107,000 |
| 2005/12/19 | 6,520 | 6,660 | 6,350 | 6,420 | 129,500 |
| 2005/12/16 | 6,520 | 6,680 | 6,510 | 6,660 | 167,600 |
| 2005/12/15 | 6,510 | 6,700 | 6,380 | 6,700 | 178,800 |
| 2005/12/14 | 6,470 | 6,490 | 6,360 | 6,410 | 120,500 |
| 2005/12/13 | 6,540 | 6,540 | 6,290 | 6,430 | 132,300 |
| 2005/12/12 | 6,360 | 6,570 | 6,330 | 6,510 | 165,000 |
| 2005/12/09 | 6,100 | 6,270 | 6,100 | 6,260 | 314,600 |
| 2005/12/08 | 6,440 | 6,530 | 6,320 | 6,400 | 118,500 |
| 2005/12/07 | 6,480 | 6,630 | 6,400 | 6,450 | 116,000 |
| 2005/12/06 | 6,750 | 6,750 | 6,450 | 6,510 | 185,800 |
| 2005/12/05 | 6,600 | 6,760 | 6,510 | 6,690 | 283,200 |
| 2005/12/02 | 6,520 | 6,530 | 6,450 | 6,490 | 139,500 |
| 2005/12/01 | 6,280 | 6,480 | 6,210 | 6,440 | 289,500 |
| 2005/11/30 | 6,100 | 6,300 | 6,030 | 6,150 | 186,100 |
| 2005/11/29 | 5,990 | 6,220 | 5,950 | 6,140 | 235,000 |
| 2005/11/28 | 6,200 | 6,230 | 6,040 | 6,090 | 80,100 |
| 2005/11/25 | 6,150 | 6,220 | 6,100 | 6,160 | 87,000 |
| 2005/11/24 | 6,060 | 6,160 | 6,040 | 6,120 | 120,900 |
| 2005/11/22 | 6,000 | 6,120 | 5,950 | 5,990 | 231,000 |
| 2005/11/21 | 6,360 | 6,360 | 5,990 | 5,990 | 274,200 |
| 2005/11/18 | 6,360 | 6,410 | 6,310 | 6,350 | 157,100 |
| 2005/11/17 | 6,450 | 6,650 | 6,370 | 6,430 | 170,500 |
| 2005/11/16 | 6,450 | 6,460 | 6,330 | 6,450 | 173,300 |
| 2005/11/15 | 6,290 | 6,410 | 6,260 | 6,380 | 248,100 |
| 2005/11/14 | 6,300 | 6,380 | 6,150 | 6,190 | 212,700 |
| 2005/11/11 | 5,950 | 6,140 | 5,910 | 6,100 | 99,200 |
| 2005/11/10 | 6,050 | 6,060 | 5,900 | 5,950 | 80,600 |
| 2005/11/09 | 5,980 | 6,080 | 5,900 | 5,950 | 188,300 |
| 2005/11/08 | 6,200 | 6,230 | 6,030 | 6,080 | 217,100 |
| 2005/11/07 | 6,250 | 6,320 | 6,220 | 6,240 | 151,100 |
| 2005/11/04 | 6,470 | 6,640 | 6,320 | 6,350 | 131,600 |
| 2005/11/02 | 6,640 | 6,780 | 6,440 | 6,450 | 221,300 |
| 2005/11/01 | 6,540 | 6,900 | 6,530 | 6,820 | 117,900 |
| 2005/10/31 | 6,340 | 6,600 | 6,260 | 6,530 | 153,400 |
| 2005/10/28 | 6,160 | 6,380 | 6,160 | 6,340 | 164,700 |
| 2005/10/27 | 6,180 | 6,230 | 6,120 | 6,210 | 101,100 |
| 2005/10/26 | 5,990 | 6,200 | 5,930 | 6,180 | 241,100 |
| 2005/10/25 | 5,950 | 5,990 | 5,830 | 5,890 | 142,700 |
| 2005/10/24 | 5,770 | 5,810 | 5,670 | 5,800 | 113,400 |
| 2005/10/21 | 5,470 | 5,780 | 5,400 | 5,760 | 234,700 |
| 2005/10/20 | 5,550 | 5,700 | 5,410 | 5,480 | 165,400 |
| 2005/10/19 | 5,650 | 5,690 | 5,450 | 5,500 | 133,000 |
| 2005/10/18 | 5,810 | 5,820 | 5,650 | 5,650 | 123,300 |
| 2005/10/17 | 5,990 | 6,020 | 5,720 | 5,770 | 91,200 |
| 2005/10/14 | 6,130 | 6,230 | 5,890 | 5,940 | 274,000 |
| 2005/10/13 | 5,880 | 6,070 | 5,870 | 6,070 | 220,700 |
| 2005/10/12 | 5,760 | 5,900 | 5,760 | 5,860 | 228,300 |
| 2005/10/11 | 5,800 | 5,910 | 5,560 | 5,690 | 284,400 |
| 2005/10/07 | 5,860 | 5,980 | 5,720 | 5,720 | 154,900 |
| 2005/10/06 | 6,170 | 6,250 | 5,910 | 5,910 | 241,200 |
| 2005/10/05 | 6,540 | 6,550 | 6,050 | 6,090 | 207,100 |
| 2005/10/04 | 6,670 | 6,910 | 6,650 | 6,740 | 164,300 |
| 2005/10/03 | 6,480 | 6,480 | 6,180 | 6,480 | 124,200 |
| 2005/09/30 | 6,440 | 6,570 | 6,350 | 6,480 | 270,700 |
| 2005/09/29 | 6,160 | 6,390 | 6,110 | 6,340 | 110,400 |
| 2005/09/28 | 5,870 | 5,970 | 5,830 | 5,950 | 57,800 |
| 2005/09/27 | 5,860 | 5,880 | 5,750 | 5,760 | 97,800 |
| 2005/09/26 | 5,920 | 5,980 | 5,820 | 5,900 | 93,900 |
| 2005/09/22 | 5,520 | 5,650 | 5,520 | 5,620 | 61,000 |
| 2005/09/21 | 5,550 | 5,590 | 5,510 | 5,540 | 44,000 |
| 2005/09/20 | 5,440 | 5,550 | 5,430 | 5,530 | 36,400 |
| 2005/09/16 | 5,480 | 5,490 | 5,410 | 5,440 | 95,100 |
| 2005/09/15 | 5,430 | 5,490 | 5,430 | 5,480 | 48,100 |
| 2005/09/14 | 5,430 | 5,430 | 5,360 | 5,400 | 52,400 |
| 2005/09/13 | 5,400 | 5,460 | 5,330 | 5,430 | 52,200 |
| 2005/09/12 | 5,450 | 5,500 | 5,380 | 5,500 | 75,200 |
| 2005/09/09 | 5,250 | 5,310 | 5,220 | 5,250 | 113,000 |
| 2005/09/08 | 5,320 | 5,350 | 5,190 | 5,230 | 78,200 |
| 2005/09/07 | 5,430 | 5,470 | 5,380 | 5,390 | 45,100 |
| 2005/09/06 | 5,520 | 5,560 | 5,410 | 5,410 | 75,800 |
| 2005/09/05 | 5,550 | 5,550 | 5,470 | 5,490 | 39,600 |
| 2005/09/02 | 5,540 | 5,540 | 5,410 | 5,450 | 49,500 |
| 2005/09/01 | 5,420 | 5,520 | 5,360 | 5,500 | 108,900 |
| 2005/08/31 | 5,280 | 5,460 | 5,250 | 5,420 | 110,400 |
| 2005/08/30 | 5,190 | 5,260 | 5,190 | 5,220 | 27,000 |
| 2005/08/29 | 5,250 | 5,250 | 5,140 | 5,160 | 52,800 |
| 2005/08/26 | 5,170 | 5,230 | 5,170 | 5,220 | 40,700 |
| 2005/08/25 | 5,200 | 5,250 | 5,160 | 5,170 | 62,000 |
| 2005/08/24 | 5,120 | 5,200 | 5,100 | 5,180 | 57,800 |
| 2005/08/23 | 5,030 | 5,190 | 5,020 | 5,130 | 111,100 |
| 2005/08/22 | 5,030 | 5,050 | 4,980 | 4,990 | 77,200 |
| 2005/08/19 | 4,960 | 5,080 | 4,960 | 5,010 | 137,400 |
| 2005/08/18 | 4,910 | 4,970 | 4,870 | 4,940 | 44,600 |
| 2005/08/17 | 4,840 | 4,910 | 4,830 | 4,860 | 66,400 |
| 2005/08/16 | 4,990 | 5,010 | 4,820 | 4,850 | 105,300 |
| 2005/08/15 | 4,980 | 5,070 | 4,890 | 4,960 | 85,300 |
| 2005/08/12 | 4,900 | 4,990 | 4,870 | 4,970 | 93,600 |
| 2005/08/11 | 4,750 | 4,880 | 4,710 | 4,840 | 69,700 |
| 2005/08/10 | 4,650 | 4,720 | 4,650 | 4,700 | 31,400 |
| 2005/08/09 | 4,550 | 4,660 | 4,530 | 4,610 | 52,000 |
| 2005/08/08 | 4,500 | 4,500 | 4,360 | 4,460 | 110,900 |
| 2005/08/05 | 4,700 | 4,730 | 4,590 | 4,600 | 36,200 |
| 2005/08/04 | 4,750 | 4,800 | 4,690 | 4,740 | 35,200 |
| 2005/08/03 | 4,800 | 4,800 | 4,760 | 4,780 | 28,500 |
| 2005/08/02 | 4,790 | 4,790 | 4,680 | 4,750 | 32,000 |
| 2005/08/01 | 4,740 | 4,790 | 4,730 | 4,770 | 28,200 |
| 2005/07/29 | 4,750 | 4,750 | 4,710 | 4,710 | 23,200 |
| 2005/07/28 | 4,700 | 4,750 | 4,690 | 4,720 | 50,700 |
| 2005/07/27 | 4,670 | 4,730 | 4,640 | 4,650 | 51,000 |
| 2005/07/26 | 4,670 | 4,710 | 4,650 | 4,680 | 78,100 |
| 2005/07/25 | 4,510 | 4,620 | 4,510 | 4,620 | 87,800 |
| 2005/07/22 | 4,500 | 4,530 | 4,470 | 4,500 | 44,100 |
| 2005/07/21 | 4,570 | 4,610 | 4,520 | 4,520 | 50,100 |
| 2005/07/20 | 4,620 | 4,630 | 4,570 | 4,570 | 54,400 |
| 2005/07/19 | 4,630 | 4,660 | 4,600 | 4,620 | 51,600 |
| 2005/07/15 | 4,740 | 4,760 | 4,570 | 4,590 | 72,300 |
| 2005/07/14 | 4,680 | 4,730 | 4,640 | 4,690 | 64,300 |
| 2005/07/13 | 4,750 | 4,760 | 4,640 | 4,680 | 91,300 |
| 2005/07/12 | 4,760 | 4,890 | 4,660 | 4,830 | 76,200 |
| 2005/07/11 | 4,610 | 4,790 | 4,600 | 4,770 | 118,800 |
| 2005/07/08 | 4,480 | 4,610 | 4,440 | 4,590 | 106,500 |
| 2005/07/07 | 4,480 | 4,480 | 4,390 | 4,450 | 83,400 |
| 2005/07/06 | 4,490 | 4,560 | 4,490 | 4,530 | 62,300 |
| 2005/07/05 | 4,590 | 4,640 | 4,510 | 4,540 | 92,100 |
| 2005/07/04 | 4,500 | 4,590 | 4,500 | 4,570 | 84,500 |
| 2005/07/01 | 4,400 | 4,470 | 4,370 | 4,460 | 67,000 |
| 2005/06/30 | 4,370 | 4,420 | 4,300 | 4,380 | 60,300 |
| 2005/06/29 | 4,340 | 4,350 | 4,320 | 4,340 | 54,700 |
| 2005/06/28 | 4,320 | 4,320 | 4,270 | 4,320 | 60,500 |
| 2005/06/27 | 4,370 | 4,370 | 4,320 | 4,320 | 52,000 |
| 2005/06/24 | 4,290 | 4,330 | 4,250 | 4,330 | 40,600 |
| 2005/06/23 | 4,310 | 4,330 | 4,290 | 4,310 | 54,000 |
| 2005/06/22 | 4,360 | 4,360 | 4,270 | 4,330 | 81,000 |
| 2005/06/21 | 4,460 | 4,460 | 4,370 | 4,380 | 30,800 |
| 2005/06/20 | 4,390 | 4,430 | 4,380 | 4,410 | 72,600 |
| 2005/06/17 | 4,340 | 4,380 | 4,330 | 4,350 | 58,800 |
| 2005/06/16 | 4,350 | 4,370 | 4,280 | 4,320 | 94,800 |
| 2005/06/15 | 4,310 | 4,310 | 4,250 | 4,300 | 60,800 |
| 2005/06/14 | 4,420 | 4,430 | 4,320 | 4,330 | 77,700 |
| 2005/06/13 | 4,310 | 4,490 | 4,310 | 4,490 | 97,100 |
| 2005/06/10 | 4,350 | 4,360 | 4,270 | 4,310 | 117,600 |
| 2005/06/09 | 4,300 | 4,370 | 4,290 | 4,330 | 106,600 |
| 2005/06/08 | 4,230 | 4,300 | 4,180 | 4,250 | 87,400 |
| 2005/06/07 | 4,260 | 4,260 | 4,140 | 4,180 | 42,100 |
| 2005/06/06 | 4,230 | 4,310 | 4,230 | 4,270 | 232,300 |
| 2005/06/03 | 4,030 | 4,190 | 4,030 | 4,190 | 183,600 |
| 2005/06/02 | 3,990 | 4,100 | 3,990 | 4,030 | 119,600 |
| 2005/06/01 | 4,000 | 4,020 | 3,960 | 4,010 | 72,800 |
| 2005/05/31 | 3,970 | 4,110 | 3,950 | 4,100 | 139,700 |
| 2005/05/30 | 4,000 | 4,010 | 3,960 | 3,980 | 155,800 |
| 2005/05/27 | 3,990 | 4,070 | 3,980 | 4,010 | 90,400 |
| 2005/05/26 | 3,970 | 4,020 | 3,950 | 3,980 | 67,000 |
| 2005/05/25 | 4,120 | 4,120 | 4,060 | 4,070 | 44,200 |
| 2005/05/24 | 4,160 | 4,160 | 4,070 | 4,120 | 48,100 |
| 2005/05/23 | 4,120 | 4,160 | 3,960 | 4,150 | 89,500 |
| 2005/05/20 | 4,040 | 4,170 | 4,020 | 4,120 | 97,800 |
| 2005/05/19 | 3,980 | 4,070 | 3,940 | 4,050 | 172,300 |
| 2005/05/18 | 3,890 | 3,980 | 3,870 | 3,880 | 96,900 |
| 2005/05/17 | 3,820 | 3,850 | 3,800 | 3,840 | 126,200 |
| 2005/05/16 | 3,750 | 3,790 | 3,690 | 3,760 | 51,300 |
| 2005/05/13 | 3,810 | 3,810 | 3,720 | 3,740 | 45,200 |
| 2005/05/12 | 3,810 | 3,880 | 3,810 | 3,820 | 33,200 |
| 2005/05/11 | 3,800 | 3,830 | 3,740 | 3,820 | 87,000 |
| 2005/05/10 | 3,880 | 3,930 | 3,830 | 3,850 | 52,000 |
| 2005/05/09 | 3,900 | 3,990 | 3,900 | 3,930 | 73,800 |
| 2005/05/06 | 3,990 | 4,000 | 3,940 | 3,950 | 26,700 |
| 2005/05/02 | 3,960 | 3,990 | 3,910 | 3,970 | 50,900 |
| 2005/04/28 | 3,940 | 4,080 | 3,920 | 3,960 | 102,000 |
| 2005/04/27 | 3,800 | 3,860 | 3,800 | 3,850 | 32,700 |
| 2005/04/26 | 3,910 | 3,910 | 3,850 | 3,870 | 31,900 |
| 2005/04/25 | 3,830 | 3,980 | 3,820 | 3,900 | 137,000 |
| 2005/04/22 | 3,720 | 3,870 | 3,670 | 3,870 | 138,700 |
| 2005/04/21 | 3,540 | 3,650 | 3,540 | 3,630 | 100,800 |
| 2005/04/20 | 3,620 | 3,680 | 3,590 | 3,640 | 97,400 |
| 2005/04/19 | 3,590 | 3,590 | 3,470 | 3,530 | 47,500 |
| 2005/04/18 | 3,590 | 3,590 | 3,470 | 3,540 | 73,900 |
| 2005/04/15 | 3,620 | 3,630 | 3,600 | 3,620 | 23,100 |
| 2005/04/14 | 3,630 | 3,650 | 3,610 | 3,640 | 19,200 |
| 2005/04/13 | 3,660 | 3,700 | 3,660 | 3,670 | 19,100 |
| 2005/04/12 | 3,670 | 3,680 | 3,630 | 3,650 | 44,700 |
| 2005/04/11 | 3,760 | 3,760 | 3,660 | 3,700 | 43,700 |
| 2005/04/08 | 3,710 | 3,770 | 3,710 | 3,750 | 43,200 |
| 2005/04/07 | 3,740 | 3,750 | 3,710 | 3,720 | 36,900 |
| 2005/04/06 | 3,730 | 3,760 | 3,720 | 3,740 | 80,800 |
| 2005/04/05 | 3,750 | 3,750 | 3,690 | 3,720 | 19,500 |
| 2005/04/04 | 3,800 | 3,810 | 3,720 | 3,730 | 62,600 |
| 2005/04/01 | 3,710 | 3,760 | 3,670 | 3,740 | 46,000 |
| 2005/03/31 | 3,640 | 3,710 | 3,620 | 3,700 | 76,600 |
| 2005/03/30 | 3,670 | 3,720 | 3,650 | 3,690 | 89,000 |
| 2005/03/29 | 3,830 | 3,870 | 3,740 | 3,770 | 66,400 |
| 2005/03/28 | 3,860 | 3,890 | 3,810 | 3,840 | 38,400 |
| 2005/03/25 | 3,880 | 3,900 | 3,840 | 3,890 | 41,700 |
| 2005/03/24 | 3,890 | 3,920 | 3,850 | 3,860 | 66,700 |
| 2005/03/23 | 3,880 | 3,910 | 3,870 | 3,890 | 65,200 |
| 2005/03/22 | 3,900 | 3,970 | 3,880 | 3,880 | 59,400 |
| 2005/03/18 | 3,950 | 3,960 | 3,910 | 3,940 | 26,800 |
| 2005/03/17 | 3,900 | 3,990 | 3,900 | 3,940 | 36,400 |
| 2005/03/16 | 3,860 | 4,000 | 3,850 | 3,940 | 42,600 |
| 2005/03/15 | 3,880 | 3,900 | 3,820 | 3,850 | 58,500 |
| 2005/03/14 | 3,930 | 3,950 | 3,890 | 3,890 | 42,200 |
| 2005/03/11 | 3,950 | 4,020 | 3,900 | 3,960 | 154,700 |
| 2005/03/10 | 3,890 | 3,930 | 3,880 | 3,880 | 31,300 |
| 2005/03/09 | 3,900 | 3,910 | 3,870 | 3,880 | 58,400 |
| 2005/03/08 | 3,850 | 3,930 | 3,850 | 3,890 | 118,900 |
| 2005/03/07 | 3,840 | 3,890 | 3,770 | 3,840 | 51,800 |
| 2005/03/04 | 3,790 | 3,870 | 3,770 | 3,830 | 49,200 |
| 2005/03/03 | 3,800 | 3,820 | 3,750 | 3,770 | 26,200 |
| 2005/03/02 | 3,800 | 3,850 | 3,770 | 3,830 | 86,200 |
| 2005/03/01 | 3,810 | 3,820 | 3,770 | 3,800 | 79,100 |
| 2005/02/28 | 3,910 | 3,910 | 3,840 | 3,840 | 45,900 |
| 2005/02/25 | 3,900 | 3,990 | 3,860 | 3,940 | 66,000 |
| 2005/02/24 | 3,810 | 3,850 | 3,800 | 3,840 | 24,600 |
| 2005/02/23 | 3,830 | 3,830 | 3,770 | 3,810 | 50,000 |
| 2005/02/22 | 3,790 | 3,820 | 3,760 | 3,820 | 36,300 |
| 2005/02/21 | 3,800 | 3,820 | 3,790 | 3,800 | 14,400 |
| 2005/02/18 | 3,770 | 3,830 | 3,770 | 3,800 | 37,000 |
| 2005/02/17 | 3,770 | 3,840 | 3,750 | 3,800 | 35,300 |
| 2005/02/16 | 3,750 | 3,850 | 3,750 | 3,810 | 43,300 |
| 2005/02/15 | 3,700 | 3,750 | 3,640 | 3,700 | 87,500 |
| 2005/02/14 | 3,770 | 3,800 | 3,710 | 3,750 | 57,400 |
| 2005/02/10 | 3,760 | 3,860 | 3,760 | 3,810 | 42,000 |
| 2005/02/09 | 3,810 | 3,860 | 3,760 | 3,770 | 61,200 |
| 2005/02/08 | 3,750 | 3,850 | 3,750 | 3,850 | 76,500 |
| 2005/02/07 | 3,780 | 3,880 | 3,760 | 3,850 | 72,500 |
| 2005/02/04 | 3,690 | 3,780 | 3,690 | 3,780 | 43,700 |
| 2005/02/03 | 3,780 | 3,800 | 3,730 | 3,790 | 68,800 |
| 2005/02/02 | 3,750 | 3,830 | 3,720 | 3,780 | 91,100 |
| 2005/02/01 | 3,700 | 3,760 | 3,650 | 3,750 | 77,700 |
| 2005/01/31 | 3,610 | 3,680 | 3,610 | 3,650 | 54,300 |
| 2005/01/28 | 3,650 | 3,680 | 3,630 | 3,660 | 75,500 |
| 2005/01/27 | 3,600 | 3,620 | 3,590 | 3,600 | 32,000 |
| 2005/01/26 | 3,610 | 3,620 | 3,570 | 3,590 | 112,600 |
| 2005/01/25 | 3,710 | 3,710 | 3,630 | 3,660 | 71,600 |
| 2005/01/24 | 3,670 | 3,750 | 3,650 | 3,750 | 85,700 |
| 2005/01/21 | 3,510 | 3,720 | 3,510 | 3,620 | 231,000 |
| 2005/01/20 | 3,540 | 3,540 | 3,480 | 3,490 | 128,700 |
| 2005/01/19 | 3,470 | 3,530 | 3,450 | 3,500 | 104,500 |
| 2005/01/18 | 3,520 | 3,520 | 3,470 | 3,470 | 41,800 |
| 2005/01/17 | 3,530 | 3,550 | 3,510 | 3,530 | 35,500 |
| 2005/01/14 | 3,450 | 3,530 | 3,440 | 3,470 | 44,600 |
| 2005/01/13 | 3,510 | 3,520 | 3,460 | 3,480 | 44,000 |
| 2005/01/12 | 3,550 | 3,560 | 3,490 | 3,500 | 94,200 |
| 2005/01/11 | 3,680 | 3,680 | 3,580 | 3,580 | 69,000 |
| 2005/01/07 | 3,690 | 3,690 | 3,640 | 3,670 | 57,300 |
| 2005/01/06 | 3,600 | 3,680 | 3,600 | 3,680 | 53,000 |
| 2005/01/05 | 3,640 | 3,700 | 3,520 | 3,640 | 84,500 |
| 2005/01/04 | 3,600 | 3,610 | 3,550 | 3,550 | 30,300 |