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 |
|---|---|---|---|---|---|
| 2014/12/30 | 5,010 | 5,010 | 4,935 | 4,935 | 92,000 |
| 2014/12/29 | 4,985 | 5,010 | 4,960 | 5,010 | 78,200 |
| 2014/12/26 | 4,940 | 4,960 | 4,890 | 4,940 | 144,100 |
| 2014/12/25 | 4,935 | 4,935 | 4,900 | 4,925 | 72,200 |
| 2014/12/24 | 4,920 | 4,935 | 4,860 | 4,900 | 143,600 |
| 2014/12/22 | 4,835 | 4,850 | 4,775 | 4,830 | 130,700 |
| 2014/12/19 | 4,740 | 4,820 | 4,720 | 4,800 | 204,800 |
| 2014/12/18 | 4,745 | 4,750 | 4,655 | 4,670 | 290,900 |
| 2014/12/17 | 4,775 | 4,780 | 4,670 | 4,700 | 460,600 |
| 2014/12/16 | 4,930 | 4,975 | 4,885 | 4,915 | 289,100 |
| 2014/12/15 | 5,040 | 5,110 | 5,010 | 5,030 | 160,500 |
| 2014/12/12 | 5,040 | 5,150 | 5,040 | 5,070 | 342,400 |
| 2014/12/11 | 4,820 | 5,150 | 4,820 | 5,080 | 453,000 |
| 2014/12/10 | 4,800 | 4,870 | 4,795 | 4,810 | 511,100 |
| 2014/12/09 | 4,960 | 5,010 | 4,785 | 4,795 | 804,700 |
| 2014/12/08 | 4,995 | 5,020 | 4,950 | 5,000 | 362,100 |
| 2014/12/05 | 4,990 | 5,020 | 4,940 | 4,995 | 80,800 |
| 2014/12/04 | 5,060 | 5,080 | 4,980 | 5,010 | 102,000 |
| 2014/12/03 | 4,910 | 5,040 | 4,880 | 5,030 | 237,400 |
| 2014/12/02 | 4,775 | 4,865 | 4,770 | 4,855 | 106,500 |
| 2014/12/01 | 4,820 | 4,855 | 4,795 | 4,830 | 119,000 |
| 2014/11/28 | 4,825 | 4,855 | 4,790 | 4,815 | 141,200 |
| 2014/11/27 | 4,840 | 4,845 | 4,805 | 4,810 | 79,200 |
| 2014/11/26 | 4,890 | 4,910 | 4,835 | 4,840 | 103,800 |
| 2014/11/25 | 4,990 | 4,990 | 4,900 | 4,910 | 149,800 |
| 2014/11/21 | 4,850 | 4,935 | 4,835 | 4,910 | 184,300 |
| 2014/11/20 | 4,930 | 4,930 | 4,825 | 4,840 | 200,100 |
| 2014/11/19 | 5,040 | 5,040 | 4,850 | 4,865 | 251,500 |
| 2014/11/18 | 4,900 | 4,990 | 4,900 | 4,990 | 128,400 |
| 2014/11/17 | 4,995 | 5,000 | 4,865 | 4,905 | 154,700 |
| 2014/11/14 | 5,080 | 5,080 | 4,960 | 5,020 | 264,300 |
| 2014/11/13 | 4,880 | 5,010 | 4,880 | 5,000 | 238,800 |
| 2014/11/12 | 4,805 | 4,960 | 4,805 | 4,880 | 458,400 |
| 2014/11/11 | 4,770 | 4,820 | 4,680 | 4,735 | 599,000 |
| 2014/11/10 | 5,140 | 5,200 | 5,080 | 5,180 | 159,900 |
| 2014/11/07 | 5,130 | 5,220 | 5,120 | 5,150 | 171,800 |
| 2014/11/06 | 5,180 | 5,210 | 5,080 | 5,120 | 175,500 |
| 2014/11/05 | 5,260 | 5,260 | 5,110 | 5,170 | 257,800 |
| 2014/11/04 | 5,470 | 5,470 | 5,240 | 5,250 | 230,200 |
| 2014/10/31 | 5,100 | 5,350 | 5,100 | 5,340 | 201,600 |
| 2014/10/30 | 5,020 | 5,080 | 5,010 | 5,050 | 141,300 |
| 2014/10/29 | 4,895 | 5,050 | 4,895 | 5,040 | 186,100 |
| 2014/10/28 | 4,890 | 4,905 | 4,855 | 4,890 | 143,000 |
| 2014/10/27 | 4,810 | 4,900 | 4,805 | 4,890 | 81,800 |
| 2014/10/24 | 4,785 | 4,800 | 4,730 | 4,760 | 88,400 |
| 2014/10/23 | 4,775 | 4,775 | 4,705 | 4,735 | 93,300 |
| 2014/10/22 | 4,690 | 4,765 | 4,670 | 4,760 | 94,500 |
| 2014/10/21 | 4,600 | 4,635 | 4,555 | 4,600 | 103,700 |
| 2014/10/20 | 4,590 | 4,605 | 4,555 | 4,595 | 94,500 |
| 2014/10/17 | 4,525 | 4,540 | 4,460 | 4,470 | 202,800 |
| 2014/10/16 | 4,430 | 4,555 | 4,425 | 4,490 | 209,900 |
| 2014/10/15 | 4,550 | 4,580 | 4,515 | 4,535 | 192,400 |
| 2014/10/14 | 4,580 | 4,600 | 4,540 | 4,550 | 195,500 |
| 2014/10/10 | 4,685 | 4,730 | 4,675 | 4,700 | 129,700 |
| 2014/10/09 | 4,780 | 4,835 | 4,770 | 4,790 | 135,700 |
| 2014/10/08 | 4,745 | 4,815 | 4,730 | 4,780 | 120,100 |
| 2014/10/07 | 4,785 | 4,850 | 4,780 | 4,815 | 120,800 |
| 2014/10/06 | 4,815 | 4,835 | 4,775 | 4,775 | 78,700 |
| 2014/10/03 | 4,725 | 4,785 | 4,725 | 4,765 | 110,600 |
| 2014/10/02 | 4,845 | 4,855 | 4,755 | 4,755 | 124,300 |
| 2014/10/01 | 4,890 | 4,910 | 4,860 | 4,870 | 157,600 |
| 2014/09/30 | 4,880 | 4,925 | 4,850 | 4,875 | 102,100 |
| 2014/09/29 | 4,925 | 4,925 | 4,850 | 4,870 | 80,800 |
| 2014/09/26 | 4,905 | 4,950 | 4,860 | 4,875 | 126,100 |
| 2014/09/25 | 4,870 | 4,905 | 4,845 | 4,905 | 111,900 |
| 2014/09/24 | 4,840 | 4,900 | 4,790 | 4,850 | 197,000 |
| 2014/09/22 | 4,855 | 4,855 | 4,765 | 4,820 | 185,600 |
| 2014/09/19 | 4,845 | 4,870 | 4,785 | 4,835 | 153,400 |
| 2014/09/18 | 4,850 | 4,850 | 4,815 | 4,845 | 77,600 |
| 2014/09/17 | 4,880 | 4,900 | 4,810 | 4,835 | 175,100 |
| 2014/09/16 | 4,770 | 4,880 | 4,760 | 4,870 | 121,500 |
| 2014/09/12 | 4,770 | 4,770 | 4,685 | 4,765 | 178,200 |
| 2014/09/11 | 4,745 | 4,770 | 4,705 | 4,730 | 126,600 |
| 2014/09/10 | 4,625 | 4,765 | 4,600 | 4,745 | 192,600 |
| 2014/09/09 | 4,600 | 4,645 | 4,555 | 4,625 | 141,400 |
| 2014/09/08 | 4,620 | 4,620 | 4,555 | 4,585 | 100,800 |
| 2014/09/05 | 4,630 | 4,630 | 4,570 | 4,585 | 108,900 |
| 2014/09/04 | 4,645 | 4,645 | 4,590 | 4,605 | 84,800 |
| 2014/09/03 | 4,725 | 4,735 | 4,655 | 4,670 | 93,700 |
| 2014/09/02 | 4,695 | 4,770 | 4,680 | 4,720 | 110,800 |
| 2014/09/01 | 4,630 | 4,665 | 4,620 | 4,660 | 70,100 |
| 2014/08/29 | 4,615 | 4,655 | 4,605 | 4,620 | 96,700 |
| 2014/08/28 | 4,745 | 4,745 | 4,610 | 4,645 | 177,800 |
| 2014/08/27 | 4,800 | 4,825 | 4,750 | 4,770 | 95,000 |
| 2014/08/26 | 4,890 | 4,890 | 4,810 | 4,820 | 70,800 |
| 2014/08/25 | 4,895 | 4,895 | 4,845 | 4,870 | 55,500 |
| 2014/08/22 | 4,885 | 4,885 | 4,845 | 4,855 | 87,800 |
| 2014/08/21 | 4,880 | 4,880 | 4,825 | 4,870 | 137,800 |
| 2014/08/20 | 4,880 | 4,915 | 4,875 | 4,900 | 74,500 |
| 2014/08/19 | 4,975 | 4,975 | 4,875 | 4,900 | 60,400 |
| 2014/08/18 | 4,985 | 4,995 | 4,895 | 4,905 | 111,700 |
| 2014/08/15 | 4,920 | 4,985 | 4,885 | 4,985 | 167,100 |
| 2014/08/14 | 4,860 | 4,915 | 4,820 | 4,905 | 150,400 |
| 2014/08/13 | 4,820 | 4,850 | 4,780 | 4,845 | 131,800 |
| 2014/08/12 | 4,860 | 4,860 | 4,780 | 4,815 | 195,300 |
| 2014/08/11 | 4,710 | 4,890 | 4,695 | 4,840 | 405,900 |
| 2014/08/08 | 4,705 | 4,745 | 4,610 | 4,625 | 179,300 |
| 2014/08/07 | 4,630 | 4,720 | 4,620 | 4,715 | 183,500 |
| 2014/08/06 | 4,660 | 4,675 | 4,600 | 4,645 | 78,100 |
| 2014/08/05 | 4,685 | 4,715 | 4,670 | 4,690 | 128,000 |
| 2014/08/04 | 4,650 | 4,705 | 4,635 | 4,685 | 119,100 |
| 2014/08/01 | 4,660 | 4,700 | 4,645 | 4,685 | 126,700 |
| 2014/07/31 | 4,660 | 4,690 | 4,620 | 4,650 | 112,100 |
| 2014/07/30 | 4,625 | 4,650 | 4,585 | 4,620 | 111,400 |
| 2014/07/29 | 4,680 | 4,690 | 4,650 | 4,660 | 83,400 |
| 2014/07/28 | 4,645 | 4,670 | 4,640 | 4,655 | 69,800 |
| 2014/07/25 | 4,650 | 4,650 | 4,610 | 4,630 | 59,600 |
| 2014/07/24 | 4,600 | 4,620 | 4,570 | 4,615 | 122,800 |
| 2014/07/23 | 4,610 | 4,635 | 4,535 | 4,560 | 101,700 |
| 2014/07/22 | 4,620 | 4,650 | 4,550 | 4,600 | 127,200 |
| 2014/07/18 | 4,565 | 4,600 | 4,520 | 4,590 | 110,200 |
| 2014/07/17 | 4,610 | 4,630 | 4,605 | 4,615 | 116,000 |
| 2014/07/16 | 4,565 | 4,625 | 4,555 | 4,600 | 247,400 |
| 2014/07/15 | 4,480 | 4,530 | 4,480 | 4,525 | 109,900 |
| 2014/07/14 | 4,475 | 4,500 | 4,460 | 4,485 | 88,200 |
| 2014/07/11 | 4,420 | 4,530 | 4,420 | 4,515 | 310,000 |
| 2014/07/10 | 4,465 | 4,510 | 4,405 | 4,420 | 238,300 |
| 2014/07/09 | 4,440 | 4,490 | 4,410 | 4,480 | 221,700 |
| 2014/07/08 | 4,435 | 4,510 | 4,430 | 4,440 | 257,300 |
| 2014/07/07 | 4,495 | 4,520 | 4,485 | 4,505 | 39,000 |
| 2014/07/04 | 4,525 | 4,535 | 4,465 | 4,520 | 118,500 |
| 2014/07/03 | 4,570 | 4,575 | 4,490 | 4,505 | 189,500 |
| 2014/07/02 | 4,525 | 4,555 | 4,500 | 4,540 | 121,900 |
| 2014/07/01 | 4,535 | 4,545 | 4,485 | 4,525 | 171,800 |
| 2014/06/30 | 4,425 | 4,515 | 4,425 | 4,510 | 141,100 |
| 2014/06/27 | 4,455 | 4,455 | 4,325 | 4,400 | 340,700 |
| 2014/06/26 | 4,520 | 4,540 | 4,470 | 4,485 | 128,600 |
| 2014/06/25 | 4,515 | 4,530 | 4,455 | 4,485 | 203,200 |
| 2014/06/24 | 4,475 | 4,550 | 4,455 | 4,525 | 182,300 |
| 2014/06/23 | 4,460 | 4,505 | 4,415 | 4,500 | 211,600 |
| 2014/06/20 | 4,620 | 4,620 | 4,475 | 4,500 | 181,700 |
| 2014/06/19 | 4,640 | 4,655 | 4,620 | 4,645 | 96,000 |
| 2014/06/18 | 4,585 | 4,650 | 4,585 | 4,640 | 103,900 |
| 2014/06/17 | 4,585 | 4,600 | 4,540 | 4,565 | 135,100 |
| 2014/06/16 | 4,715 | 4,715 | 4,570 | 4,595 | 215,600 |
| 2014/06/13 | 4,665 | 4,745 | 4,665 | 4,730 | 129,600 |
| 2014/06/12 | 4,690 | 4,705 | 4,660 | 4,705 | 112,600 |
| 2014/06/11 | 4,680 | 4,695 | 4,640 | 4,685 | 131,800 |
| 2014/06/10 | 4,675 | 4,715 | 4,660 | 4,680 | 94,200 |
| 2014/06/09 | 4,750 | 4,750 | 4,665 | 4,680 | 113,100 |
| 2014/06/06 | 4,745 | 4,760 | 4,715 | 4,740 | 78,000 |
| 2014/06/05 | 4,670 | 4,745 | 4,670 | 4,740 | 53,200 |
| 2014/06/04 | 4,680 | 4,715 | 4,660 | 4,710 | 74,000 |
| 2014/06/03 | 4,660 | 4,685 | 4,640 | 4,660 | 79,000 |
| 2014/06/02 | 4,580 | 4,635 | 4,535 | 4,625 | 90,300 |
| 2014/05/30 | 4,600 | 4,600 | 4,555 | 4,565 | 118,900 |
| 2014/05/29 | 4,565 | 4,610 | 4,535 | 4,585 | 120,600 |
| 2014/05/28 | 4,600 | 4,600 | 4,540 | 4,555 | 122,300 |
| 2014/05/27 | 4,575 | 4,595 | 4,555 | 4,560 | 65,000 |
| 2014/05/26 | 4,545 | 4,570 | 4,500 | 4,565 | 101,600 |
| 2014/05/23 | 4,475 | 4,515 | 4,460 | 4,490 | 106,300 |
| 2014/05/22 | 4,450 | 4,480 | 4,420 | 4,465 | 124,600 |
| 2014/05/21 | 4,425 | 4,455 | 4,420 | 4,430 | 132,800 |
| 2014/05/20 | 4,460 | 4,480 | 4,435 | 4,465 | 96,400 |
| 2014/05/19 | 4,395 | 4,500 | 4,365 | 4,455 | 172,100 |
| 2014/05/16 | 4,400 | 4,425 | 4,305 | 4,325 | 165,600 |
| 2014/05/15 | 4,295 | 4,305 | 4,225 | 4,275 | 149,000 |
| 2014/05/14 | 4,285 | 4,335 | 4,280 | 4,330 | 75,600 |
| 2014/05/13 | 4,320 | 4,360 | 4,305 | 4,325 | 72,200 |
| 2014/05/12 | 4,295 | 4,340 | 4,260 | 4,285 | 76,400 |
| 2014/05/09 | 4,215 | 4,345 | 4,200 | 4,310 | 134,400 |
| 2014/05/08 | 4,200 | 4,280 | 4,185 | 4,250 | 72,500 |
| 2014/05/07 | 4,270 | 4,270 | 4,200 | 4,205 | 123,700 |
| 2014/05/02 | 4,245 | 4,310 | 4,240 | 4,290 | 114,200 |
| 2014/05/01 | 4,200 | 4,265 | 4,175 | 4,250 | 97,400 |
| 2014/04/30 | 4,150 | 4,215 | 4,145 | 4,180 | 166,000 |
| 2014/04/28 | 4,090 | 4,115 | 4,065 | 4,115 | 88,300 |
| 2014/04/25 | 4,075 | 4,130 | 4,045 | 4,115 | 93,000 |
| 2014/04/24 | 4,090 | 4,120 | 4,030 | 4,055 | 286,400 |
| 2014/04/23 | 4,065 | 4,130 | 4,065 | 4,125 | 99,600 |
| 2014/04/22 | 4,105 | 4,120 | 4,070 | 4,070 | 145,200 |
| 2014/04/21 | 4,170 | 4,190 | 4,095 | 4,100 | 143,500 |
| 2014/04/18 | 4,180 | 4,180 | 4,155 | 4,170 | 55,700 |
| 2014/04/17 | 4,230 | 4,240 | 4,160 | 4,190 | 147,400 |
| 2014/04/16 | 4,150 | 4,195 | 4,125 | 4,190 | 144,600 |
| 2014/04/15 | 4,115 | 4,160 | 4,065 | 4,100 | 175,600 |
| 2014/04/14 | 4,095 | 4,160 | 4,080 | 4,105 | 171,600 |
| 2014/04/11 | 4,170 | 4,200 | 4,125 | 4,135 | 363,000 |
| 2014/04/10 | 4,340 | 4,375 | 4,275 | 4,275 | 125,600 |
| 2014/04/09 | 4,335 | 4,385 | 4,290 | 4,290 | 184,600 |
| 2014/04/08 | 4,440 | 4,480 | 4,360 | 4,380 | 227,200 |
| 2014/04/07 | 4,490 | 4,520 | 4,445 | 4,465 | 164,200 |
| 2014/04/04 | 4,580 | 4,650 | 4,520 | 4,540 | 169,500 |
| 2014/04/03 | 4,575 | 4,630 | 4,545 | 4,615 | 107,600 |
| 2014/04/02 | 4,630 | 4,680 | 4,560 | 4,560 | 144,700 |
| 2014/04/01 | 4,695 | 4,710 | 4,595 | 4,615 | 181,700 |
| 2014/03/31 | 4,665 | 4,715 | 4,590 | 4,715 | 184,700 |
| 2014/03/28 | 4,565 | 4,665 | 4,550 | 4,650 | 244,800 |
| 2014/03/27 | 4,520 | 4,555 | 4,430 | 4,515 | 200,600 |
| 2014/03/26 | 4,500 | 4,565 | 4,460 | 4,475 | 273,200 |
| 2014/03/25 | 4,510 | 4,595 | 4,445 | 4,465 | 259,000 |
| 2014/03/24 | 4,290 | 4,490 | 4,280 | 4,440 | 332,900 |
| 2014/03/20 | 4,190 | 4,255 | 4,165 | 4,200 | 252,700 |
| 2014/03/19 | 4,200 | 4,245 | 4,120 | 4,150 | 198,400 |
| 2014/03/18 | 4,090 | 4,090 | 4,035 | 4,050 | 60,600 |
| 2014/03/17 | 4,010 | 4,045 | 4,005 | 4,030 | 122,100 |
| 2014/03/14 | 4,055 | 4,095 | 4,050 | 4,050 | 164,200 |
| 2014/03/13 | 4,170 | 4,190 | 4,135 | 4,160 | 86,800 |
| 2014/03/12 | 4,285 | 4,300 | 4,205 | 4,215 | 115,400 |
| 2014/03/11 | 4,300 | 4,410 | 4,280 | 4,335 | 236,100 |
| 2014/03/10 | 4,180 | 4,235 | 4,160 | 4,230 | 94,500 |
| 2014/03/07 | 4,185 | 4,195 | 4,150 | 4,180 | 63,600 |
| 2014/03/06 | 4,090 | 4,125 | 4,065 | 4,120 | 51,500 |
| 2014/03/05 | 4,120 | 4,140 | 4,070 | 4,100 | 63,400 |
| 2014/03/04 | 4,015 | 4,125 | 4,000 | 4,105 | 108,900 |
| 2014/03/03 | 4,055 | 4,095 | 4,015 | 4,080 | 61,400 |
| 2014/02/28 | 4,165 | 4,165 | 4,045 | 4,095 | 91,800 |
| 2014/02/27 | 4,155 | 4,180 | 4,120 | 4,125 | 91,400 |
| 2014/02/26 | 4,205 | 4,210 | 4,165 | 4,175 | 99,700 |
| 2014/02/25 | 4,285 | 4,285 | 4,235 | 4,255 | 78,500 |
| 2014/02/24 | 4,245 | 4,310 | 4,175 | 4,245 | 91,800 |
| 2014/02/21 | 4,190 | 4,255 | 4,165 | 4,210 | 98,700 |
| 2014/02/20 | 4,205 | 4,245 | 4,125 | 4,145 | 103,100 |
| 2014/02/19 | 4,230 | 4,245 | 4,185 | 4,235 | 84,000 |
| 2014/02/18 | 4,160 | 4,250 | 4,140 | 4,230 | 142,600 |
| 2014/02/17 | 4,085 | 4,155 | 4,060 | 4,150 | 153,700 |
| 2014/02/14 | 4,105 | 4,140 | 4,055 | 4,095 | 189,000 |
| 2014/02/13 | 4,035 | 4,110 | 4,015 | 4,075 | 407,300 |
| 2014/02/12 | 4,120 | 4,205 | 4,015 | 4,045 | 373,900 |
| 2014/02/10 | 4,255 | 4,275 | 4,150 | 4,230 | 80,100 |
| 2014/02/07 | 4,150 | 4,180 | 4,070 | 4,175 | 128,100 |
| 2014/02/06 | 4,230 | 4,260 | 4,110 | 4,120 | 98,600 |
| 2014/02/05 | 4,190 | 4,235 | 4,140 | 4,210 | 157,000 |
| 2014/02/04 | 4,260 | 4,275 | 4,160 | 4,170 | 130,600 |
| 2014/02/03 | 4,390 | 4,395 | 4,290 | 4,365 | 104,400 |
| 2014/01/31 | 4,425 | 4,455 | 4,285 | 4,325 | 153,300 |
| 2014/01/30 | 4,480 | 4,495 | 4,385 | 4,415 | 112,400 |
| 2014/01/29 | 4,440 | 4,550 | 4,440 | 4,550 | 98,900 |
| 2014/01/28 | 4,410 | 4,495 | 4,410 | 4,415 | 118,400 |
| 2014/01/27 | 4,415 | 4,500 | 4,400 | 4,400 | 92,300 |
| 2014/01/24 | 4,590 | 4,635 | 4,510 | 4,520 | 123,800 |
| 2014/01/23 | 4,695 | 4,705 | 4,610 | 4,630 | 107,000 |
| 2014/01/22 | 4,730 | 4,740 | 4,625 | 4,680 | 146,000 |
| 2014/01/21 | 4,770 | 4,780 | 4,740 | 4,760 | 83,800 |
| 2014/01/20 | 4,790 | 4,790 | 4,725 | 4,760 | 74,200 |
| 2014/01/17 | 4,795 | 4,795 | 4,685 | 4,765 | 228,900 |
| 2014/01/16 | 4,760 | 4,760 | 4,680 | 4,700 | 112,100 |
| 2014/01/15 | 4,685 | 4,750 | 4,660 | 4,735 | 139,800 |
| 2014/01/14 | 4,710 | 4,720 | 4,615 | 4,685 | 160,100 |
| 2014/01/10 | 4,710 | 4,735 | 4,620 | 4,695 | 167,600 |
| 2014/01/09 | 4,820 | 4,820 | 4,715 | 4,755 | 90,100 |
| 2014/01/08 | 4,765 | 4,820 | 4,765 | 4,820 | 91,400 |
| 2014/01/07 | 4,760 | 4,760 | 4,715 | 4,740 | 121,300 |
| 2014/01/06 | 4,750 | 4,765 | 4,710 | 4,750 | 167,300 |