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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,835 | 4,835 | 4,690 | 4,705 | 159,100 |
| 2013/12/27 | 4,695 | 4,825 | 4,670 | 4,825 | 155,700 |
| 2013/12/26 | 4,555 | 4,685 | 4,540 | 4,670 | 101,500 |
| 2013/12/25 | 4,545 | 4,585 | 4,520 | 4,545 | 93,300 |
| 2013/12/24 | 4,660 | 4,675 | 4,580 | 4,595 | 83,100 |
| 2013/12/20 | 4,620 | 4,655 | 4,590 | 4,640 | 114,600 |
| 2013/12/19 | 4,650 | 4,670 | 4,620 | 4,650 | 157,400 |
| 2013/12/18 | 4,575 | 4,645 | 4,550 | 4,640 | 113,700 |
| 2013/12/17 | 4,610 | 4,620 | 4,560 | 4,580 | 135,100 |
| 2013/12/16 | 4,670 | 4,685 | 4,605 | 4,630 | 152,200 |
| 2013/12/13 | 4,660 | 4,690 | 4,605 | 4,655 | 244,500 |
| 2013/12/12 | 4,565 | 4,625 | 4,555 | 4,610 | 112,500 |
| 2013/12/11 | 4,545 | 4,620 | 4,545 | 4,595 | 150,100 |
| 2013/12/10 | 4,520 | 4,550 | 4,470 | 4,535 | 148,200 |
| 2013/12/09 | 4,490 | 4,515 | 4,460 | 4,500 | 189,000 |
| 2013/12/06 | 4,420 | 4,450 | 4,390 | 4,425 | 87,700 |
| 2013/12/05 | 4,430 | 4,485 | 4,405 | 4,410 | 143,300 |
| 2013/12/04 | 4,500 | 4,540 | 4,440 | 4,440 | 157,800 |
| 2013/12/03 | 4,545 | 4,585 | 4,505 | 4,520 | 130,900 |
| 2013/12/02 | 4,615 | 4,625 | 4,570 | 4,585 | 71,900 |
| 2013/11/29 | 4,610 | 4,645 | 4,600 | 4,615 | 81,900 |
| 2013/11/28 | 4,660 | 4,675 | 4,635 | 4,655 | 70,400 |
| 2013/11/27 | 4,620 | 4,655 | 4,600 | 4,625 | 78,300 |
| 2013/11/26 | 4,605 | 4,675 | 4,605 | 4,650 | 83,000 |
| 2013/11/25 | 4,620 | 4,705 | 4,620 | 4,665 | 137,300 |
| 2013/11/22 | 4,710 | 4,730 | 4,550 | 4,600 | 308,000 |
| 2013/11/21 | 4,700 | 4,740 | 4,675 | 4,700 | 132,400 |
| 2013/11/20 | 4,780 | 4,800 | 4,670 | 4,695 | 117,900 |
| 2013/11/19 | 4,755 | 4,790 | 4,750 | 4,775 | 58,800 |
| 2013/11/18 | 4,830 | 4,840 | 4,755 | 4,780 | 116,600 |
| 2013/11/15 | 4,920 | 4,930 | 4,815 | 4,820 | 141,600 |
| 2013/11/14 | 4,850 | 4,890 | 4,825 | 4,870 | 118,100 |
| 2013/11/13 | 4,780 | 4,830 | 4,770 | 4,815 | 145,300 |
| 2013/11/12 | 4,640 | 4,745 | 4,630 | 4,740 | 154,100 |
| 2013/11/11 | 4,690 | 4,725 | 4,665 | 4,690 | 77,900 |
| 2013/11/08 | 4,690 | 4,735 | 4,650 | 4,665 | 132,000 |
| 2013/11/07 | 4,730 | 4,760 | 4,680 | 4,720 | 112,700 |
| 2013/11/06 | 4,740 | 4,810 | 4,700 | 4,715 | 209,100 |
| 2013/11/05 | 4,800 | 4,840 | 4,730 | 4,760 | 167,000 |
| 2013/11/01 | 4,885 | 4,920 | 4,725 | 4,735 | 139,600 |
| 2013/10/31 | 4,910 | 4,915 | 4,865 | 4,885 | 107,400 |
| 2013/10/30 | 4,900 | 4,960 | 4,865 | 4,895 | 362,700 |
| 2013/10/29 | 4,865 | 4,900 | 4,820 | 4,880 | 178,200 |
| 2013/10/28 | 4,880 | 4,910 | 4,845 | 4,900 | 114,200 |
| 2013/10/25 | 4,890 | 4,925 | 4,820 | 4,835 | 100,800 |
| 2013/10/24 | 4,815 | 4,875 | 4,815 | 4,870 | 132,900 |
| 2013/10/23 | 4,895 | 4,930 | 4,805 | 4,810 | 91,200 |
| 2013/10/22 | 4,925 | 4,935 | 4,865 | 4,880 | 125,300 |
| 2013/10/21 | 4,940 | 4,980 | 4,890 | 4,935 | 96,100 |
| 2013/10/18 | 4,860 | 4,910 | 4,830 | 4,895 | 152,300 |
| 2013/10/17 | 4,925 | 4,975 | 4,840 | 4,870 | 112,100 |
| 2013/10/16 | 4,945 | 4,950 | 4,895 | 4,900 | 82,000 |
| 2013/10/15 | 4,980 | 5,000 | 4,950 | 4,965 | 90,900 |
| 2013/10/11 | 4,965 | 5,030 | 4,950 | 4,980 | 188,500 |
| 2013/10/10 | 4,830 | 4,915 | 4,820 | 4,880 | 175,200 |
| 2013/10/09 | 4,875 | 4,875 | 4,810 | 4,825 | 109,800 |
| 2013/10/08 | 4,850 | 4,910 | 4,835 | 4,870 | 116,900 |
| 2013/10/07 | 4,855 | 4,885 | 4,810 | 4,845 | 114,300 |
| 2013/10/04 | 4,900 | 4,945 | 4,845 | 4,855 | 120,500 |
| 2013/10/03 | 4,915 | 4,965 | 4,885 | 4,910 | 142,600 |
| 2013/10/02 | 4,880 | 4,925 | 4,860 | 4,875 | 127,200 |
| 2013/10/01 | 4,855 | 4,895 | 4,820 | 4,865 | 132,900 |
| 2013/09/30 | 4,785 | 4,905 | 4,775 | 4,900 | 183,100 |
| 2013/09/27 | 4,880 | 4,910 | 4,855 | 4,890 | 63,200 |
| 2013/09/26 | 4,825 | 4,875 | 4,785 | 4,875 | 55,900 |
| 2013/09/25 | 4,885 | 4,885 | 4,830 | 4,865 | 67,700 |
| 2013/09/24 | 4,890 | 4,890 | 4,810 | 4,870 | 160,500 |
| 2013/09/20 | 4,800 | 4,825 | 4,780 | 4,820 | 117,000 |
| 2013/09/19 | 4,750 | 4,790 | 4,705 | 4,790 | 78,400 |
| 2013/09/18 | 4,675 | 4,725 | 4,620 | 4,720 | 83,000 |
| 2013/09/17 | 4,655 | 4,700 | 4,640 | 4,660 | 113,500 |
| 2013/09/13 | 4,590 | 4,675 | 4,570 | 4,615 | 177,700 |
| 2013/09/12 | 4,650 | 4,665 | 4,565 | 4,595 | 154,000 |
| 2013/09/11 | 4,740 | 4,745 | 4,670 | 4,680 | 164,200 |
| 2013/09/10 | 4,790 | 4,790 | 4,735 | 4,765 | 145,800 |
| 2013/09/09 | 4,795 | 4,795 | 4,740 | 4,780 | 176,500 |
| 2013/09/06 | 4,775 | 4,790 | 4,665 | 4,690 | 130,300 |
| 2013/09/05 | 4,725 | 4,760 | 4,710 | 4,735 | 147,600 |
| 2013/09/04 | 4,700 | 4,740 | 4,680 | 4,730 | 120,500 |
| 2013/09/03 | 4,670 | 4,740 | 4,660 | 4,700 | 98,600 |
| 2013/09/02 | 4,600 | 4,665 | 4,590 | 4,625 | 168,800 |
| 2013/08/30 | 4,515 | 4,590 | 4,490 | 4,570 | 305,800 |
| 2013/08/29 | 4,410 | 4,495 | 4,380 | 4,485 | 193,200 |
| 2013/08/28 | 4,425 | 4,470 | 4,385 | 4,420 | 121,700 |
| 2013/08/27 | 4,480 | 4,490 | 4,450 | 4,480 | 141,000 |
| 2013/08/26 | 4,470 | 4,530 | 4,440 | 4,495 | 144,400 |
| 2013/08/23 | 4,430 | 4,480 | 4,350 | 4,435 | 135,400 |
| 2013/08/22 | 4,320 | 4,410 | 4,300 | 4,375 | 102,700 |
| 2013/08/21 | 4,280 | 4,310 | 4,240 | 4,290 | 81,100 |
| 2013/08/20 | 4,300 | 4,320 | 4,275 | 4,280 | 63,200 |
| 2013/08/19 | 4,290 | 4,340 | 4,270 | 4,325 | 114,400 |
| 2013/08/16 | 4,300 | 4,305 | 4,225 | 4,290 | 61,200 |
| 2013/08/15 | 4,350 | 4,375 | 4,310 | 4,330 | 92,800 |
| 2013/08/14 | 4,370 | 4,385 | 4,305 | 4,385 | 104,600 |
| 2013/08/13 | 4,320 | 4,375 | 4,275 | 4,350 | 74,300 |
| 2013/08/12 | 4,260 | 4,320 | 4,245 | 4,265 | 82,100 |
| 2013/08/09 | 4,280 | 4,285 | 4,185 | 4,220 | 71,200 |
| 2013/08/08 | 4,240 | 4,330 | 4,230 | 4,245 | 70,500 |
| 2013/08/07 | 4,370 | 4,390 | 4,275 | 4,280 | 110,000 |
| 2013/08/06 | 4,420 | 4,460 | 4,340 | 4,460 | 49,200 |
| 2013/08/05 | 4,470 | 4,480 | 4,430 | 4,445 | 37,800 |
| 2013/08/02 | 4,425 | 4,500 | 4,350 | 4,500 | 86,600 |
| 2013/08/01 | 4,235 | 4,385 | 4,235 | 4,375 | 112,100 |
| 2013/07/31 | 4,240 | 4,255 | 4,175 | 4,215 | 56,100 |
| 2013/07/30 | 4,195 | 4,275 | 4,175 | 4,270 | 58,800 |
| 2013/07/29 | 4,240 | 4,290 | 4,210 | 4,210 | 94,400 |
| 2013/07/26 | 4,290 | 4,290 | 4,225 | 4,250 | 78,600 |
| 2013/07/25 | 4,410 | 4,410 | 4,335 | 4,335 | 66,300 |
| 2013/07/24 | 4,395 | 4,445 | 4,395 | 4,395 | 46,800 |
| 2013/07/23 | 4,430 | 4,450 | 4,375 | 4,430 | 96,900 |
| 2013/07/22 | 4,385 | 4,430 | 4,360 | 4,405 | 108,600 |
| 2013/07/19 | 4,500 | 4,500 | 4,385 | 4,385 | 98,500 |
| 2013/07/18 | 4,415 | 4,440 | 4,390 | 4,440 | 106,100 |
| 2013/07/17 | 4,455 | 4,460 | 4,385 | 4,415 | 74,100 |
| 2013/07/16 | 4,450 | 4,480 | 4,425 | 4,455 | 86,200 |
| 2013/07/12 | 4,415 | 4,475 | 4,395 | 4,455 | 77,300 |
| 2013/07/11 | 4,415 | 4,450 | 4,400 | 4,405 | 76,300 |
| 2013/07/10 | 4,430 | 4,450 | 4,385 | 4,445 | 64,000 |
| 2013/07/09 | 4,370 | 4,445 | 4,335 | 4,425 | 75,900 |
| 2013/07/08 | 4,365 | 4,405 | 4,340 | 4,345 | 77,500 |
| 2013/07/05 | 4,375 | 4,390 | 4,315 | 4,380 | 79,500 |
| 2013/07/04 | 4,290 | 4,380 | 4,290 | 4,365 | 97,400 |
| 2013/07/03 | 4,280 | 4,325 | 4,230 | 4,315 | 110,200 |
| 2013/07/02 | 4,300 | 4,300 | 4,215 | 4,280 | 79,900 |
| 2013/07/01 | 4,200 | 4,295 | 4,180 | 4,295 | 121,300 |
| 2013/06/28 | 4,085 | 4,215 | 4,070 | 4,210 | 138,400 |
| 2013/06/27 | 3,915 | 4,075 | 3,915 | 4,075 | 88,000 |
| 2013/06/26 | 3,975 | 3,980 | 3,845 | 3,910 | 99,400 |
| 2013/06/25 | 3,960 | 3,985 | 3,900 | 3,955 | 91,000 |
| 2013/06/24 | 3,990 | 3,995 | 3,940 | 3,945 | 47,100 |
| 2013/06/21 | 3,865 | 3,965 | 3,825 | 3,940 | 168,700 |
| 2013/06/20 | 3,970 | 3,970 | 3,885 | 3,890 | 81,900 |
| 2013/06/19 | 4,010 | 4,070 | 3,965 | 4,015 | 116,600 |
| 2013/06/18 | 3,890 | 3,960 | 3,855 | 3,940 | 103,600 |
| 2013/06/17 | 3,720 | 3,905 | 3,720 | 3,870 | 145,600 |
| 2013/06/14 | 3,725 | 3,790 | 3,685 | 3,720 | 197,800 |
| 2013/06/13 | 3,815 | 3,855 | 3,665 | 3,690 | 121,100 |
| 2013/06/12 | 3,785 | 3,830 | 3,710 | 3,810 | 71,000 |
| 2013/06/11 | 3,830 | 3,865 | 3,765 | 3,825 | 89,600 |
| 2013/06/10 | 3,740 | 3,810 | 3,730 | 3,805 | 90,900 |
| 2013/06/07 | 3,645 | 3,740 | 3,585 | 3,670 | 104,200 |
| 2013/06/06 | 3,755 | 3,845 | 3,710 | 3,775 | 182,800 |
| 2013/06/05 | 3,805 | 3,930 | 3,800 | 3,800 | 107,200 |
| 2013/06/04 | 3,715 | 3,835 | 3,680 | 3,835 | 118,300 |
| 2013/06/03 | 3,880 | 3,920 | 3,775 | 3,790 | 99,200 |
| 2013/05/31 | 3,955 | 3,990 | 3,860 | 3,870 | 141,400 |
| 2013/05/30 | 4,030 | 4,080 | 3,890 | 3,920 | 148,000 |
| 2013/05/29 | 4,075 | 4,195 | 4,045 | 4,130 | 136,200 |
| 2013/05/28 | 4,040 | 4,080 | 3,935 | 4,025 | 185,900 |
| 2013/05/27 | 4,270 | 4,270 | 4,065 | 4,135 | 133,000 |
| 2013/05/24 | 4,265 | 4,365 | 4,175 | 4,200 | 320,000 |
| 2013/05/23 | 4,400 | 4,400 | 4,140 | 4,150 | 184,800 |
| 2013/05/22 | 4,420 | 4,430 | 4,350 | 4,375 | 102,100 |
| 2013/05/21 | 4,390 | 4,425 | 4,345 | 4,415 | 110,500 |
| 2013/05/20 | 4,410 | 4,425 | 4,350 | 4,360 | 94,400 |
| 2013/05/17 | 4,430 | 4,450 | 4,350 | 4,385 | 179,400 |
| 2013/05/16 | 4,485 | 4,490 | 4,230 | 4,305 | 145,200 |
| 2013/05/15 | 4,345 | 4,440 | 4,330 | 4,420 | 218,200 |
| 2013/05/14 | 4,240 | 4,360 | 4,190 | 4,335 | 167,500 |
| 2013/05/13 | 4,140 | 4,250 | 4,110 | 4,240 | 228,700 |
| 2013/05/10 | 4,275 | 4,275 | 4,210 | 4,210 | 95,500 |
| 2013/05/09 | 4,225 | 4,255 | 4,210 | 4,220 | 76,700 |
| 2013/05/08 | 4,290 | 4,310 | 4,210 | 4,225 | 239,400 |
| 2013/05/07 | 4,400 | 4,425 | 4,280 | 4,300 | 250,200 |
| 2013/05/02 | 4,365 | 4,405 | 4,345 | 4,355 | 81,600 |
| 2013/05/01 | 4,330 | 4,370 | 4,255 | 4,350 | 127,400 |
| 2013/04/30 | 4,280 | 4,330 | 4,245 | 4,280 | 155,700 |
| 2013/04/26 | 4,325 | 4,365 | 4,240 | 4,240 | 118,500 |
| 2013/04/25 | 4,370 | 4,400 | 4,295 | 4,300 | 147,800 |
| 2013/04/24 | 4,350 | 4,375 | 4,305 | 4,335 | 128,000 |
| 2013/04/23 | 4,260 | 4,325 | 4,240 | 4,310 | 136,100 |
| 2013/04/22 | 4,150 | 4,235 | 4,125 | 4,210 | 104,100 |
| 2013/04/19 | 4,230 | 4,230 | 4,105 | 4,125 | 136,800 |
| 2013/04/18 | 4,185 | 4,240 | 4,145 | 4,185 | 133,900 |
| 2013/04/17 | 4,135 | 4,185 | 4,120 | 4,160 | 132,600 |
| 2013/04/16 | 4,120 | 4,170 | 4,070 | 4,120 | 177,600 |
| 2013/04/15 | 4,145 | 4,160 | 4,095 | 4,120 | 119,100 |
| 2013/04/12 | 4,145 | 4,170 | 4,095 | 4,125 | 104,600 |
| 2013/04/11 | 4,225 | 4,225 | 4,125 | 4,175 | 153,200 |
| 2013/04/10 | 4,225 | 4,235 | 4,075 | 4,135 | 240,900 |
| 2013/04/09 | 4,210 | 4,275 | 4,190 | 4,225 | 213,600 |
| 2013/04/08 | 4,160 | 4,260 | 4,115 | 4,165 | 318,200 |
| 2013/04/05 | 4,185 | 4,250 | 4,105 | 4,160 | 376,500 |
| 2013/04/04 | 4,070 | 4,195 | 3,960 | 4,190 | 182,300 |
| 2013/04/03 | 3,975 | 4,125 | 3,960 | 4,120 | 161,100 |
| 2013/04/02 | 3,975 | 4,035 | 3,890 | 3,980 | 191,400 |
| 2013/04/01 | 4,180 | 4,195 | 4,000 | 4,010 | 140,400 |
| 2013/03/29 | 4,190 | 4,200 | 4,125 | 4,175 | 162,000 |
| 2013/03/28 | 4,095 | 4,190 | 4,065 | 4,180 | 227,800 |
| 2013/03/27 | 3,975 | 4,015 | 3,940 | 4,015 | 207,400 |
| 2013/03/26 | 4,040 | 4,095 | 3,995 | 4,035 | 284,800 |
| 2013/03/25 | 4,020 | 4,035 | 3,960 | 4,020 | 203,900 |
| 2013/03/22 | 4,005 | 4,020 | 3,935 | 3,940 | 178,700 |
| 2013/03/21 | 3,880 | 3,930 | 3,840 | 3,915 | 144,400 |
| 2013/03/19 | 3,845 | 3,860 | 3,805 | 3,815 | 150,900 |
| 2013/03/18 | 3,915 | 3,930 | 3,805 | 3,810 | 172,000 |
| 2013/03/15 | 3,830 | 3,875 | 3,815 | 3,845 | 327,100 |
| 2013/03/14 | 3,775 | 3,780 | 3,735 | 3,765 | 73,200 |
| 2013/03/13 | 3,785 | 3,795 | 3,745 | 3,775 | 140,600 |
| 2013/03/12 | 3,775 | 3,795 | 3,755 | 3,760 | 109,100 |
| 2013/03/11 | 3,750 | 3,775 | 3,730 | 3,770 | 63,300 |
| 2013/03/08 | 3,775 | 3,790 | 3,710 | 3,730 | 230,400 |
| 2013/03/07 | 3,765 | 3,770 | 3,710 | 3,745 | 141,100 |
| 2013/03/06 | 3,755 | 3,795 | 3,740 | 3,770 | 118,200 |
| 2013/03/05 | 3,760 | 3,825 | 3,710 | 3,720 | 205,300 |
| 2013/03/04 | 3,715 | 3,715 | 3,630 | 3,690 | 227,800 |
| 2013/03/01 | 3,680 | 3,740 | 3,675 | 3,720 | 239,200 |
| 2013/02/28 | 3,590 | 3,600 | 3,560 | 3,585 | 132,700 |
| 2013/02/27 | 3,625 | 3,630 | 3,555 | 3,565 | 169,600 |
| 2013/02/26 | 3,675 | 3,680 | 3,620 | 3,660 | 100,500 |
| 2013/02/25 | 3,675 | 3,700 | 3,605 | 3,690 | 158,100 |
| 2013/02/22 | 3,700 | 3,730 | 3,675 | 3,705 | 143,700 |
| 2013/02/21 | 3,705 | 3,740 | 3,670 | 3,725 | 236,200 |
| 2013/02/20 | 3,660 | 3,760 | 3,615 | 3,740 | 248,200 |
| 2013/02/19 | 3,680 | 3,730 | 3,660 | 3,715 | 98,900 |
| 2013/02/18 | 3,690 | 3,715 | 3,680 | 3,700 | 111,900 |
| 2013/02/15 | 3,700 | 3,720 | 3,650 | 3,690 | 180,600 |
| 2013/02/14 | 3,700 | 3,760 | 3,670 | 3,700 | 176,400 |
| 2013/02/13 | 3,700 | 3,815 | 3,660 | 3,735 | 306,900 |
| 2013/02/12 | 3,600 | 3,870 | 3,585 | 3,820 | 411,500 |
| 2013/02/08 | 3,450 | 3,520 | 3,435 | 3,460 | 115,700 |
| 2013/02/07 | 3,445 | 3,490 | 3,425 | 3,470 | 122,200 |
| 2013/02/06 | 3,485 | 3,530 | 3,450 | 3,475 | 175,900 |
| 2013/02/05 | 3,445 | 3,525 | 3,440 | 3,470 | 117,200 |
| 2013/02/04 | 3,490 | 3,495 | 3,435 | 3,465 | 107,300 |
| 2013/02/01 | 3,470 | 3,530 | 3,470 | 3,495 | 118,600 |
| 2013/01/31 | 3,375 | 3,440 | 3,360 | 3,440 | 101,400 |
| 2013/01/30 | 3,310 | 3,390 | 3,300 | 3,370 | 117,600 |
| 2013/01/29 | 3,325 | 3,330 | 3,295 | 3,310 | 65,300 |
| 2013/01/28 | 3,350 | 3,370 | 3,325 | 3,335 | 81,800 |
| 2013/01/25 | 3,295 | 3,325 | 3,290 | 3,320 | 59,500 |
| 2013/01/24 | 3,275 | 3,285 | 3,225 | 3,270 | 139,700 |
| 2013/01/23 | 3,280 | 3,325 | 3,265 | 3,285 | 85,600 |
| 2013/01/22 | 3,300 | 3,310 | 3,235 | 3,280 | 138,200 |
| 2013/01/21 | 3,330 | 3,330 | 3,265 | 3,300 | 133,300 |
| 2013/01/18 | 3,270 | 3,340 | 3,240 | 3,335 | 329,500 |
| 2013/01/17 | 3,210 | 3,250 | 3,175 | 3,250 | 200,000 |
| 2013/01/16 | 3,180 | 3,235 | 3,170 | 3,190 | 226,900 |
| 2013/01/15 | 3,175 | 3,205 | 3,160 | 3,190 | 120,500 |
| 2013/01/11 | 3,180 | 3,185 | 3,135 | 3,150 | 156,000 |
| 2013/01/10 | 3,165 | 3,190 | 3,125 | 3,175 | 130,100 |
| 2013/01/09 | 3,135 | 3,180 | 3,095 | 3,165 | 235,000 |
| 2013/01/08 | 3,130 | 3,220 | 3,125 | 3,165 | 376,800 |
| 2013/01/07 | 2,990 | 3,085 | 2,988 | 3,070 | 193,800 |
| 2013/01/04 | 2,999 | 2,999 | 2,947 | 2,984 | 123,900 |