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 |
|---|---|---|---|---|---|
| 2015/12/30 | 7,750 | 7,860 | 7,630 | 7,820 | 95,100 |
| 2015/12/29 | 7,550 | 7,790 | 7,530 | 7,760 | 156,300 |
| 2015/12/28 | 7,750 | 7,830 | 7,430 | 7,600 | 177,900 |
| 2015/12/25 | 7,630 | 7,830 | 7,600 | 7,740 | 121,800 |
| 2015/12/24 | 7,780 | 7,780 | 7,540 | 7,560 | 123,400 |
| 2015/12/22 | 7,650 | 7,760 | 7,540 | 7,680 | 153,200 |
| 2015/12/21 | 7,670 | 7,760 | 7,450 | 7,610 | 142,800 |
| 2015/12/18 | 7,820 | 7,880 | 7,680 | 7,690 | 212,000 |
| 2015/12/17 | 7,720 | 7,880 | 7,630 | 7,760 | 210,300 |
| 2015/12/16 | 7,610 | 7,620 | 7,420 | 7,540 | 160,700 |
| 2015/12/15 | 7,500 | 7,670 | 7,440 | 7,450 | 154,800 |
| 2015/12/14 | 7,420 | 7,560 | 7,400 | 7,520 | 201,800 |
| 2015/12/11 | 7,460 | 7,690 | 7,460 | 7,560 | 227,500 |
| 2015/12/10 | 7,600 | 7,690 | 7,540 | 7,610 | 179,000 |
| 2015/12/09 | 7,850 | 7,920 | 7,670 | 7,710 | 260,300 |
| 2015/12/08 | 8,100 | 8,200 | 7,920 | 7,970 | 284,800 |
| 2015/12/07 | 7,790 | 7,990 | 7,790 | 7,950 | 168,200 |
| 2015/12/04 | 7,740 | 7,810 | 7,660 | 7,680 | 195,300 |
| 2015/12/03 | 7,930 | 7,940 | 7,810 | 7,870 | 165,800 |
| 2015/12/02 | 7,890 | 7,920 | 7,770 | 7,870 | 327,800 |
| 2015/12/01 | 7,960 | 8,010 | 7,870 | 7,960 | 214,000 |
| 2015/11/30 | 7,990 | 8,030 | 7,920 | 7,930 | 129,200 |
| 2015/11/27 | 8,020 | 8,060 | 7,900 | 7,960 | 162,000 |
| 2015/11/26 | 7,950 | 8,060 | 7,950 | 8,040 | 185,200 |
| 2015/11/25 | 7,980 | 8,060 | 7,870 | 7,950 | 315,700 |
| 2015/11/24 | 7,900 | 8,120 | 7,890 | 8,070 | 323,500 |
| 2015/11/20 | 7,820 | 7,900 | 7,760 | 7,900 | 217,200 |
| 2015/11/19 | 7,840 | 7,870 | 7,750 | 7,840 | 222,100 |
| 2015/11/18 | 7,720 | 7,820 | 7,660 | 7,700 | 221,700 |
| 2015/11/17 | 7,590 | 7,680 | 7,550 | 7,600 | 299,800 |
| 2015/11/16 | 7,430 | 7,590 | 7,420 | 7,510 | 208,600 |
| 2015/11/13 | 7,420 | 7,550 | 7,390 | 7,540 | 264,500 |
| 2015/11/12 | 7,360 | 7,490 | 7,360 | 7,460 | 308,400 |
| 2015/11/11 | 7,320 | 7,490 | 7,310 | 7,460 | 273,100 |
| 2015/11/10 | 7,210 | 7,380 | 7,090 | 7,310 | 495,200 |
| 2015/11/09 | 6,750 | 6,900 | 6,660 | 6,860 | 368,900 |
| 2015/11/06 | 6,620 | 6,750 | 6,600 | 6,730 | 199,400 |
| 2015/11/05 | 6,590 | 6,720 | 6,530 | 6,540 | 239,600 |
| 2015/11/04 | 6,470 | 6,690 | 6,440 | 6,580 | 294,000 |
| 2015/11/02 | 6,390 | 6,420 | 6,300 | 6,380 | 185,200 |
| 2015/10/30 | 6,380 | 6,500 | 6,370 | 6,420 | 213,400 |
| 2015/10/29 | 6,410 | 6,480 | 6,300 | 6,420 | 224,600 |
| 2015/10/28 | 6,440 | 6,520 | 6,260 | 6,330 | 327,800 |
| 2015/10/27 | 6,440 | 6,560 | 6,380 | 6,430 | 147,500 |
| 2015/10/26 | 6,580 | 6,580 | 6,340 | 6,370 | 278,700 |
| 2015/10/23 | 6,580 | 6,580 | 6,440 | 6,460 | 246,400 |
| 2015/10/22 | 6,490 | 6,510 | 6,370 | 6,410 | 154,200 |
| 2015/10/21 | 6,420 | 6,520 | 6,410 | 6,480 | 232,700 |
| 2015/10/20 | 6,330 | 6,460 | 6,300 | 6,430 | 177,700 |
| 2015/10/19 | 6,240 | 6,370 | 6,220 | 6,310 | 157,800 |
| 2015/10/16 | 6,480 | 6,510 | 6,270 | 6,300 | 181,800 |
| 2015/10/15 | 6,180 | 6,400 | 6,160 | 6,360 | 253,600 |
| 2015/10/14 | 6,150 | 6,230 | 6,060 | 6,130 | 309,400 |
| 2015/10/13 | 6,250 | 6,340 | 6,180 | 6,200 | 333,700 |
| 2015/10/09 | 6,380 | 6,400 | 6,220 | 6,350 | 153,400 |
| 2015/10/08 | 6,580 | 6,620 | 6,250 | 6,300 | 223,600 |
| 2015/10/07 | 6,690 | 6,740 | 6,600 | 6,640 | 275,500 |
| 2015/10/06 | 6,700 | 6,700 | 6,560 | 6,590 | 125,600 |
| 2015/10/05 | 6,470 | 6,590 | 6,330 | 6,590 | 213,100 |
| 2015/10/02 | 6,390 | 6,500 | 6,290 | 6,370 | 214,700 |
| 2015/10/01 | 6,400 | 6,590 | 6,400 | 6,490 | 296,700 |
| 2015/09/30 | 6,440 | 6,540 | 6,230 | 6,280 | 313,700 |
| 2015/09/29 | 6,360 | 6,440 | 6,230 | 6,250 | 183,900 |
| 2015/09/28 | 6,460 | 6,550 | 6,350 | 6,480 | 174,200 |
| 2015/09/25 | 6,290 | 6,470 | 6,240 | 6,470 | 276,700 |
| 2015/09/24 | 6,160 | 6,420 | 6,160 | 6,290 | 205,200 |
| 2015/09/18 | 6,440 | 6,460 | 6,280 | 6,280 | 148,000 |
| 2015/09/17 | 6,300 | 6,440 | 6,260 | 6,410 | 252,400 |
| 2015/09/16 | 6,350 | 6,440 | 6,220 | 6,300 | 348,200 |
| 2015/09/15 | 6,320 | 6,370 | 6,190 | 6,230 | 176,400 |
| 2015/09/14 | 6,300 | 6,360 | 6,230 | 6,250 | 103,100 |
| 2015/09/11 | 6,110 | 6,280 | 6,100 | 6,240 | 285,100 |
| 2015/09/10 | 6,230 | 6,270 | 6,060 | 6,140 | 267,600 |
| 2015/09/09 | 6,280 | 6,400 | 6,150 | 6,390 | 330,600 |
| 2015/09/08 | 6,240 | 6,380 | 6,000 | 6,010 | 308,500 |
| 2015/09/07 | 6,150 | 6,240 | 6,070 | 6,140 | 337,100 |
| 2015/09/04 | 6,510 | 6,530 | 6,150 | 6,240 | 279,300 |
| 2015/09/03 | 6,560 | 6,650 | 6,520 | 6,530 | 238,400 |
| 2015/09/02 | 6,420 | 6,630 | 6,370 | 6,470 | 286,600 |
| 2015/09/01 | 6,800 | 6,800 | 6,530 | 6,530 | 238,600 |
| 2015/08/31 | 6,640 | 6,840 | 6,590 | 6,820 | 379,800 |
| 2015/08/28 | 7,000 | 7,020 | 6,520 | 6,620 | 519,900 |
| 2015/08/27 | 6,680 | 6,880 | 6,660 | 6,820 | 275,300 |
| 2015/08/26 | 6,380 | 6,610 | 6,370 | 6,580 | 218,200 |
| 2015/08/25 | 6,360 | 6,790 | 6,320 | 6,430 | 388,600 |
| 2015/08/24 | 6,820 | 6,990 | 6,620 | 6,620 | 362,500 |
| 2015/08/21 | 7,100 | 7,130 | 6,970 | 6,990 | 239,600 |
| 2015/08/20 | 7,430 | 7,560 | 7,250 | 7,250 | 201,100 |
| 2015/08/19 | 7,660 | 7,710 | 7,440 | 7,460 | 280,200 |
| 2015/08/18 | 7,830 | 7,950 | 7,680 | 7,760 | 225,500 |
| 2015/08/17 | 7,650 | 7,860 | 7,620 | 7,860 | 216,900 |
| 2015/08/14 | 7,530 | 7,710 | 7,480 | 7,670 | 191,200 |
| 2015/08/13 | 7,340 | 7,730 | 7,340 | 7,550 | 422,300 |
| 2015/08/12 | 7,640 | 7,790 | 7,280 | 7,310 | 401,900 |
| 2015/08/11 | 7,990 | 7,990 | 7,390 | 7,490 | 482,300 |
| 2015/08/10 | 7,320 | 7,370 | 7,260 | 7,350 | 184,400 |
| 2015/08/07 | 7,260 | 7,300 | 7,160 | 7,260 | 216,100 |
| 2015/08/06 | 7,450 | 7,450 | 7,250 | 7,250 | 173,300 |
| 2015/08/05 | 7,570 | 7,610 | 7,360 | 7,360 | 186,200 |
| 2015/08/04 | 7,550 | 7,790 | 7,530 | 7,640 | 274,500 |
| 2015/08/03 | 7,290 | 7,510 | 7,270 | 7,510 | 204,300 |
| 2015/07/31 | 7,290 | 7,290 | 7,160 | 7,230 | 139,300 |
| 2015/07/30 | 7,250 | 7,340 | 7,180 | 7,210 | 141,400 |
| 2015/07/29 | 7,250 | 7,280 | 7,180 | 7,240 | 293,700 |
| 2015/07/28 | 6,980 | 7,180 | 6,950 | 7,110 | 276,900 |
| 2015/07/27 | 7,370 | 7,400 | 7,100 | 7,130 | 194,700 |
| 2015/07/24 | 7,430 | 7,460 | 7,350 | 7,370 | 194,500 |
| 2015/07/23 | 7,320 | 7,500 | 7,280 | 7,370 | 235,800 |
| 2015/07/22 | 7,300 | 7,400 | 7,270 | 7,300 | 117,600 |
| 2015/07/21 | 7,270 | 7,390 | 7,160 | 7,310 | 195,200 |
| 2015/07/17 | 7,210 | 7,270 | 7,140 | 7,170 | 152,700 |
| 2015/07/16 | 7,110 | 7,270 | 7,070 | 7,160 | 318,500 |
| 2015/07/15 | 7,050 | 7,150 | 6,960 | 7,040 | 184,400 |
| 2015/07/14 | 6,950 | 7,040 | 6,850 | 7,040 | 217,100 |
| 2015/07/13 | 6,780 | 6,900 | 6,620 | 6,850 | 378,600 |
| 2015/07/10 | 6,930 | 6,990 | 6,690 | 6,780 | 312,700 |
| 2015/07/09 | 6,790 | 6,930 | 6,660 | 6,860 | 274,300 |
| 2015/07/08 | 7,190 | 7,210 | 6,930 | 6,930 | 282,800 |
| 2015/07/07 | 7,300 | 7,380 | 7,270 | 7,320 | 202,000 |
| 2015/07/06 | 7,220 | 7,390 | 7,120 | 7,150 | 312,300 |
| 2015/07/03 | 7,510 | 7,510 | 7,290 | 7,360 | 236,100 |
| 2015/07/02 | 7,610 | 7,630 | 7,450 | 7,500 | 294,300 |
| 2015/07/01 | 7,320 | 7,610 | 7,290 | 7,540 | 327,300 |
| 2015/06/30 | 7,150 | 7,320 | 7,150 | 7,290 | 252,800 |
| 2015/06/29 | 7,060 | 7,220 | 7,060 | 7,070 | 233,900 |
| 2015/06/26 | 7,200 | 7,300 | 7,170 | 7,300 | 149,900 |
| 2015/06/25 | 7,170 | 7,280 | 7,140 | 7,170 | 171,900 |
| 2015/06/24 | 7,260 | 7,270 | 7,140 | 7,170 | 286,400 |
| 2015/06/23 | 7,400 | 7,440 | 7,200 | 7,260 | 239,400 |
| 2015/06/22 | 6,940 | 7,150 | 6,890 | 7,110 | 398,200 |
| 2015/06/19 | 6,950 | 6,970 | 6,840 | 6,930 | 275,000 |
| 2015/06/18 | 6,810 | 6,900 | 6,760 | 6,850 | 332,200 |
| 2015/06/17 | 6,580 | 6,870 | 6,560 | 6,810 | 518,300 |
| 2015/06/16 | 6,580 | 6,590 | 6,510 | 6,560 | 123,400 |
| 2015/06/15 | 6,500 | 6,580 | 6,490 | 6,560 | 128,500 |
| 2015/06/12 | 6,600 | 6,600 | 6,550 | 6,570 | 201,200 |
| 2015/06/11 | 6,570 | 6,670 | 6,500 | 6,610 | 121,400 |
| 2015/06/10 | 6,510 | 6,550 | 6,430 | 6,490 | 126,000 |
| 2015/06/09 | 6,570 | 6,610 | 6,500 | 6,520 | 75,700 |
| 2015/06/08 | 6,700 | 6,720 | 6,600 | 6,630 | 77,600 |
| 2015/06/05 | 6,690 | 6,750 | 6,630 | 6,720 | 140,900 |
| 2015/06/04 | 6,680 | 6,700 | 6,640 | 6,670 | 90,100 |
| 2015/06/03 | 6,760 | 6,790 | 6,640 | 6,660 | 116,400 |
| 2015/06/02 | 6,690 | 6,780 | 6,590 | 6,770 | 216,600 |
| 2015/06/01 | 6,570 | 6,630 | 6,510 | 6,610 | 117,500 |
| 2015/05/29 | 6,600 | 6,650 | 6,570 | 6,580 | 185,100 |
| 2015/05/28 | 6,640 | 6,660 | 6,560 | 6,630 | 228,000 |
| 2015/05/27 | 6,450 | 6,660 | 6,400 | 6,650 | 272,000 |
| 2015/05/26 | 6,400 | 6,460 | 6,390 | 6,400 | 141,000 |
| 2015/05/25 | 6,420 | 6,490 | 6,360 | 6,390 | 122,100 |
| 2015/05/22 | 6,370 | 6,390 | 6,300 | 6,380 | 130,400 |
| 2015/05/21 | 6,350 | 6,390 | 6,320 | 6,380 | 144,600 |
| 2015/05/20 | 6,270 | 6,330 | 6,150 | 6,260 | 172,100 |
| 2015/05/19 | 6,030 | 6,250 | 6,000 | 6,230 | 315,200 |
| 2015/05/18 | 5,960 | 6,050 | 5,860 | 5,890 | 353,100 |
| 2015/05/15 | 5,750 | 6,030 | 5,720 | 6,000 | 262,200 |
| 2015/05/14 | 5,810 | 5,840 | 5,730 | 5,730 | 148,800 |
| 2015/05/13 | 5,850 | 5,890 | 5,810 | 5,860 | 90,600 |
| 2015/05/12 | 5,920 | 5,920 | 5,850 | 5,870 | 79,900 |
| 2015/05/11 | 5,980 | 6,030 | 5,910 | 5,920 | 80,200 |
| 2015/05/08 | 5,920 | 5,930 | 5,850 | 5,880 | 108,500 |
| 2015/05/07 | 5,850 | 6,000 | 5,840 | 5,940 | 160,400 |
| 2015/05/01 | 5,960 | 6,000 | 5,810 | 5,830 | 187,400 |
| 2015/04/30 | 6,210 | 6,230 | 5,990 | 6,010 | 162,200 |
| 2015/04/28 | 6,150 | 6,340 | 6,140 | 6,290 | 223,000 |
| 2015/04/27 | 6,100 | 6,180 | 6,050 | 6,140 | 106,700 |
| 2015/04/24 | 6,050 | 6,200 | 5,970 | 6,150 | 144,400 |
| 2015/04/23 | 6,160 | 6,200 | 6,100 | 6,110 | 90,700 |
| 2015/04/22 | 6,240 | 6,290 | 6,160 | 6,190 | 100,700 |
| 2015/04/21 | 6,070 | 6,240 | 6,070 | 6,190 | 99,700 |
| 2015/04/20 | 6,000 | 6,150 | 5,930 | 6,080 | 139,800 |
| 2015/04/17 | 6,250 | 6,260 | 6,060 | 6,100 | 168,000 |
| 2015/04/16 | 6,260 | 6,260 | 6,170 | 6,250 | 155,700 |
| 2015/04/15 | 6,370 | 6,380 | 6,250 | 6,260 | 80,500 |
| 2015/04/14 | 6,380 | 6,480 | 6,370 | 6,440 | 69,100 |
| 2015/04/13 | 6,520 | 6,520 | 6,380 | 6,430 | 59,400 |
| 2015/04/10 | 6,480 | 6,520 | 6,430 | 6,480 | 126,700 |
| 2015/04/09 | 6,490 | 6,500 | 6,400 | 6,420 | 84,300 |
| 2015/04/08 | 6,410 | 6,460 | 6,380 | 6,440 | 148,100 |
| 2015/04/07 | 6,400 | 6,420 | 6,300 | 6,340 | 95,400 |
| 2015/04/06 | 6,330 | 6,400 | 6,290 | 6,380 | 82,200 |
| 2015/04/03 | 6,350 | 6,370 | 6,270 | 6,360 | 121,600 |
| 2015/04/02 | 6,210 | 6,410 | 6,210 | 6,350 | 167,800 |
| 2015/04/01 | 6,140 | 6,220 | 6,030 | 6,150 | 197,700 |
| 2015/03/31 | 6,360 | 6,380 | 6,220 | 6,240 | 177,000 |
| 2015/03/30 | 6,400 | 6,430 | 6,250 | 6,300 | 151,800 |
| 2015/03/27 | 6,240 | 6,430 | 6,240 | 6,340 | 178,400 |
| 2015/03/26 | 6,270 | 6,270 | 6,140 | 6,220 | 141,700 |
| 2015/03/25 | 6,320 | 6,360 | 6,280 | 6,310 | 89,800 |
| 2015/03/24 | 6,430 | 6,440 | 6,290 | 6,320 | 120,500 |
| 2015/03/23 | 6,370 | 6,520 | 6,320 | 6,490 | 211,600 |
| 2015/03/20 | 6,190 | 6,290 | 6,150 | 6,270 | 196,900 |
| 2015/03/19 | 6,160 | 6,200 | 6,110 | 6,160 | 190,100 |
| 2015/03/18 | 6,010 | 6,230 | 6,000 | 6,230 | 156,300 |
| 2015/03/17 | 6,050 | 6,070 | 5,920 | 5,960 | 197,300 |
| 2015/03/16 | 6,160 | 6,180 | 6,080 | 6,080 | 99,500 |
| 2015/03/13 | 6,000 | 6,220 | 5,990 | 6,210 | 223,400 |
| 2015/03/12 | 6,020 | 6,020 | 5,970 | 5,990 | 172,400 |
| 2015/03/11 | 6,010 | 6,060 | 5,960 | 5,970 | 145,700 |
| 2015/03/10 | 6,190 | 6,200 | 6,060 | 6,080 | 110,500 |
| 2015/03/09 | 6,200 | 6,200 | 6,110 | 6,140 | 136,700 |
| 2015/03/06 | 6,100 | 6,170 | 6,020 | 6,170 | 151,800 |
| 2015/03/05 | 5,980 | 6,080 | 5,960 | 6,040 | 233,100 |
| 2015/03/04 | 5,910 | 5,950 | 5,830 | 5,920 | 216,300 |
| 2015/03/03 | 5,960 | 5,970 | 5,860 | 5,910 | 110,400 |
| 2015/03/02 | 5,940 | 5,980 | 5,900 | 5,930 | 182,100 |
| 2015/02/27 | 5,780 | 5,890 | 5,780 | 5,880 | 164,500 |
| 2015/02/26 | 5,750 | 5,780 | 5,700 | 5,760 | 138,200 |
| 2015/02/25 | 5,760 | 5,780 | 5,710 | 5,750 | 112,200 |
| 2015/02/24 | 5,880 | 5,880 | 5,750 | 5,760 | 113,700 |
| 2015/02/23 | 5,780 | 5,810 | 5,700 | 5,780 | 177,700 |
| 2015/02/20 | 5,870 | 5,870 | 5,780 | 5,790 | 137,000 |
| 2015/02/19 | 5,890 | 5,910 | 5,830 | 5,870 | 179,600 |
| 2015/02/18 | 6,000 | 6,020 | 5,880 | 5,880 | 267,800 |
| 2015/02/17 | 5,840 | 5,980 | 5,840 | 5,980 | 140,800 |
| 2015/02/16 | 5,780 | 5,870 | 5,760 | 5,850 | 215,500 |
| 2015/02/13 | 5,790 | 5,790 | 5,740 | 5,760 | 344,400 |
| 2015/02/12 | 5,750 | 5,900 | 5,640 | 5,790 | 560,300 |
| 2015/02/10 | 5,590 | 5,670 | 5,470 | 5,630 | 611,900 |
| 2015/02/09 | 5,240 | 5,240 | 5,120 | 5,190 | 209,000 |
| 2015/02/06 | 5,160 | 5,250 | 5,140 | 5,180 | 226,400 |
| 2015/02/05 | 5,040 | 5,120 | 4,995 | 5,100 | 120,900 |
| 2015/02/04 | 5,030 | 5,080 | 4,985 | 4,995 | 217,000 |
| 2015/02/03 | 5,030 | 5,040 | 4,950 | 4,990 | 146,200 |
| 2015/02/02 | 4,970 | 5,000 | 4,960 | 4,990 | 122,400 |
| 2015/01/30 | 5,070 | 5,100 | 5,020 | 5,020 | 174,800 |
| 2015/01/29 | 4,990 | 5,050 | 4,970 | 5,010 | 103,900 |
| 2015/01/28 | 4,940 | 5,020 | 4,930 | 5,000 | 184,800 |
| 2015/01/27 | 4,945 | 4,965 | 4,915 | 4,955 | 121,900 |
| 2015/01/26 | 4,920 | 4,965 | 4,895 | 4,920 | 155,600 |
| 2015/01/23 | 5,080 | 5,110 | 4,985 | 5,010 | 156,100 |
| 2015/01/22 | 5,070 | 5,080 | 4,950 | 5,010 | 160,300 |
| 2015/01/21 | 4,935 | 5,110 | 4,930 | 5,100 | 247,700 |
| 2015/01/20 | 4,775 | 4,920 | 4,765 | 4,915 | 273,300 |
| 2015/01/19 | 4,780 | 4,800 | 4,720 | 4,730 | 161,500 |
| 2015/01/16 | 4,820 | 4,820 | 4,720 | 4,755 | 196,500 |
| 2015/01/15 | 4,845 | 4,885 | 4,815 | 4,855 | 107,900 |
| 2015/01/14 | 4,820 | 4,865 | 4,820 | 4,845 | 142,200 |
| 2015/01/13 | 4,780 | 4,855 | 4,735 | 4,845 | 198,200 |
| 2015/01/09 | 4,755 | 4,795 | 4,755 | 4,785 | 87,800 |
| 2015/01/08 | 4,785 | 4,810 | 4,745 | 4,755 | 117,700 |
| 2015/01/07 | 4,665 | 4,745 | 4,665 | 4,725 | 127,600 |
| 2015/01/06 | 4,735 | 4,785 | 4,730 | 4,730 | 169,300 |
| 2015/01/05 | 4,910 | 4,910 | 4,815 | 4,825 | 119,600 |