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 |
|---|---|---|---|---|---|
| 2016/12/30 | 8,180 | 8,180 | 8,070 | 8,090 | 95,600 |
| 2016/12/29 | 8,060 | 8,180 | 8,020 | 8,120 | 220,000 |
| 2016/12/28 | 8,040 | 8,130 | 8,010 | 8,090 | 99,600 |
| 2016/12/27 | 8,130 | 8,200 | 8,060 | 8,080 | 76,800 |
| 2016/12/26 | 8,090 | 8,170 | 8,060 | 8,140 | 66,100 |
| 2016/12/22 | 8,160 | 8,170 | 8,050 | 8,090 | 125,400 |
| 2016/12/21 | 8,170 | 8,260 | 8,150 | 8,190 | 199,300 |
| 2016/12/20 | 8,140 | 8,230 | 8,130 | 8,170 | 145,200 |
| 2016/12/19 | 8,050 | 8,150 | 8,030 | 8,130 | 138,700 |
| 2016/12/16 | 8,160 | 8,170 | 8,020 | 8,070 | 197,700 |
| 2016/12/15 | 7,890 | 8,150 | 7,780 | 8,090 | 304,400 |
| 2016/12/14 | 8,010 | 8,070 | 7,940 | 7,960 | 206,000 |
| 2016/12/13 | 7,810 | 8,000 | 7,750 | 7,970 | 255,700 |
| 2016/12/12 | 7,610 | 7,850 | 7,610 | 7,800 | 356,400 |
| 2016/12/09 | 7,510 | 7,620 | 7,500 | 7,600 | 262,200 |
| 2016/12/08 | 7,540 | 7,610 | 7,500 | 7,610 | 192,600 |
| 2016/12/07 | 7,610 | 7,630 | 7,490 | 7,550 | 189,000 |
| 2016/12/06 | 7,750 | 7,760 | 7,570 | 7,610 | 193,800 |
| 2016/12/05 | 7,690 | 7,720 | 7,610 | 7,670 | 190,900 |
| 2016/12/02 | 7,890 | 7,930 | 7,700 | 7,730 | 227,400 |
| 2016/12/01 | 8,060 | 8,070 | 7,900 | 7,950 | 335,300 |
| 2016/11/30 | 7,910 | 8,020 | 7,910 | 7,960 | 278,500 |
| 2016/11/29 | 7,900 | 8,070 | 7,850 | 7,970 | 339,000 |
| 2016/11/28 | 8,020 | 8,040 | 7,910 | 7,940 | 226,700 |
| 2016/11/25 | 7,900 | 7,960 | 7,850 | 7,930 | 259,900 |
| 2016/11/24 | 7,770 | 7,940 | 7,730 | 7,910 | 462,000 |
| 2016/11/22 | 7,580 | 7,690 | 7,520 | 7,630 | 420,900 |
| 2016/11/21 | 7,350 | 7,590 | 7,350 | 7,580 | 388,200 |
| 2016/11/18 | 7,260 | 7,310 | 7,180 | 7,290 | 217,600 |
| 2016/11/17 | 7,180 | 7,350 | 7,180 | 7,260 | 270,200 |
| 2016/11/16 | 7,080 | 7,190 | 7,020 | 7,180 | 236,700 |
| 2016/11/15 | 7,120 | 7,140 | 7,000 | 7,040 | 234,700 |
| 2016/11/14 | 7,030 | 7,160 | 6,920 | 7,110 | 491,200 |
| 2016/11/11 | 7,250 | 7,280 | 6,960 | 7,030 | 566,900 |
| 2016/11/10 | 7,700 | 7,880 | 7,640 | 7,850 | 262,700 |
| 2016/11/09 | 7,750 | 7,840 | 7,400 | 7,620 | 210,200 |
| 2016/11/08 | 7,900 | 7,930 | 7,780 | 7,790 | 180,600 |
| 2016/11/07 | 7,920 | 7,970 | 7,860 | 7,940 | 155,900 |
| 2016/11/04 | 7,730 | 7,910 | 7,660 | 7,870 | 226,000 |
| 2016/11/02 | 8,000 | 8,000 | 7,780 | 7,800 | 312,600 |
| 2016/11/01 | 8,120 | 8,200 | 8,070 | 8,090 | 251,900 |
| 2016/10/31 | 8,200 | 8,400 | 8,170 | 8,270 | 196,900 |
| 2016/10/28 | 8,240 | 8,260 | 8,150 | 8,210 | 398,300 |
| 2016/10/27 | 8,270 | 8,350 | 8,250 | 8,320 | 166,100 |
| 2016/10/26 | 8,140 | 8,290 | 8,140 | 8,240 | 155,800 |
| 2016/10/25 | 8,160 | 8,210 | 8,110 | 8,140 | 155,800 |
| 2016/10/24 | 8,040 | 8,150 | 7,990 | 8,140 | 166,900 |
| 2016/10/21 | 8,090 | 8,110 | 7,970 | 8,010 | 197,800 |
| 2016/10/20 | 8,050 | 8,150 | 7,980 | 8,070 | 155,100 |
| 2016/10/19 | 8,070 | 8,180 | 8,030 | 8,120 | 170,700 |
| 2016/10/18 | 8,100 | 8,110 | 7,990 | 8,020 | 203,400 |
| 2016/10/17 | 8,110 | 8,180 | 8,070 | 8,150 | 152,600 |
| 2016/10/14 | 8,150 | 8,220 | 8,150 | 8,190 | 154,300 |
| 2016/10/13 | 8,030 | 8,150 | 7,950 | 8,120 | 197,400 |
| 2016/10/12 | 7,960 | 8,090 | 7,960 | 8,040 | 231,400 |
| 2016/10/11 | 8,030 | 8,090 | 7,940 | 8,040 | 193,300 |
| 2016/10/07 | 8,220 | 8,240 | 8,000 | 8,030 | 210,300 |
| 2016/10/06 | 8,400 | 8,440 | 8,200 | 8,280 | 195,400 |
| 2016/10/05 | 8,470 | 8,490 | 8,340 | 8,400 | 165,100 |
| 2016/10/04 | 8,500 | 8,600 | 8,420 | 8,490 | 173,600 |
| 2016/10/03 | 8,460 | 8,590 | 8,430 | 8,530 | 157,300 |
| 2016/09/30 | 8,290 | 8,490 | 8,270 | 8,450 | 192,800 |
| 2016/09/29 | 8,390 | 8,440 | 8,260 | 8,350 | 245,500 |
| 2016/09/28 | 8,520 | 8,540 | 8,390 | 8,460 | 157,200 |
| 2016/09/27 | 8,340 | 8,570 | 8,320 | 8,570 | 207,600 |
| 2016/09/26 | 8,510 | 8,580 | 8,400 | 8,420 | 151,000 |
| 2016/09/23 | 8,330 | 8,480 | 8,250 | 8,450 | 245,400 |
| 2016/09/21 | 8,120 | 8,330 | 8,110 | 8,320 | 347,900 |
| 2016/09/20 | 7,940 | 8,020 | 7,890 | 7,950 | 231,700 |
| 2016/09/16 | 7,860 | 7,890 | 7,790 | 7,880 | 294,600 |
| 2016/09/15 | 7,790 | 7,960 | 7,790 | 7,930 | 174,100 |
| 2016/09/14 | 7,810 | 7,910 | 7,800 | 7,810 | 151,200 |
| 2016/09/13 | 7,610 | 7,960 | 7,610 | 7,860 | 332,600 |
| 2016/09/12 | 7,680 | 7,740 | 7,620 | 7,730 | 222,300 |
| 2016/09/09 | 7,940 | 7,940 | 7,750 | 7,770 | 204,700 |
| 2016/09/08 | 7,970 | 8,000 | 7,900 | 7,950 | 215,600 |
| 2016/09/07 | 7,870 | 7,980 | 7,840 | 7,950 | 318,100 |
| 2016/09/06 | 7,850 | 7,920 | 7,810 | 7,910 | 249,900 |
| 2016/09/05 | 7,930 | 7,940 | 7,730 | 7,840 | 234,300 |
| 2016/09/02 | 7,570 | 7,890 | 7,560 | 7,870 | 433,000 |
| 2016/09/01 | 7,440 | 7,530 | 7,240 | 7,510 | 368,000 |
| 2016/08/31 | 7,660 | 7,680 | 7,400 | 7,500 | 347,600 |
| 2016/08/30 | 7,720 | 7,720 | 7,570 | 7,610 | 326,500 |
| 2016/08/29 | 8,080 | 8,150 | 7,740 | 7,760 | 229,700 |
| 2016/08/26 | 8,000 | 8,110 | 7,880 | 8,040 | 157,000 |
| 2016/08/25 | 8,210 | 8,230 | 8,040 | 8,130 | 178,300 |
| 2016/08/24 | 8,050 | 8,070 | 7,940 | 8,060 | 98,800 |
| 2016/08/23 | 8,050 | 8,080 | 7,960 | 8,050 | 199,500 |
| 2016/08/22 | 7,840 | 7,930 | 7,760 | 7,830 | 207,500 |
| 2016/08/19 | 8,030 | 8,030 | 7,700 | 7,790 | 252,000 |
| 2016/08/18 | 8,250 | 8,300 | 7,950 | 7,980 | 222,000 |
| 2016/08/17 | 8,180 | 8,270 | 8,010 | 8,120 | 294,900 |
| 2016/08/16 | 8,320 | 8,320 | 8,140 | 8,160 | 209,400 |
| 2016/08/15 | 8,460 | 8,490 | 8,270 | 8,310 | 188,900 |
| 2016/08/12 | 8,450 | 8,490 | 8,040 | 8,350 | 467,600 |
| 2016/08/10 | 8,650 | 8,750 | 8,560 | 8,720 | 296,000 |
| 2016/08/09 | 8,400 | 8,620 | 8,400 | 8,590 | 270,200 |
| 2016/08/08 | 8,470 | 8,510 | 8,190 | 8,400 | 301,000 |
| 2016/08/05 | 8,510 | 8,670 | 8,260 | 8,390 | 316,300 |
| 2016/08/04 | 9,030 | 9,060 | 8,560 | 8,630 | 243,200 |
| 2016/08/03 | 8,990 | 9,190 | 8,950 | 9,000 | 234,900 |
| 2016/08/02 | 9,020 | 9,190 | 8,940 | 9,140 | 175,800 |
| 2016/08/01 | 8,790 | 9,000 | 8,760 | 8,960 | 179,200 |
| 2016/07/29 | 8,740 | 8,950 | 8,680 | 8,930 | 265,800 |
| 2016/07/28 | 9,050 | 9,050 | 8,720 | 8,780 | 229,100 |
| 2016/07/27 | 9,120 | 9,230 | 9,070 | 9,090 | 199,900 |
| 2016/07/26 | 9,040 | 9,170 | 9,020 | 9,120 | 220,700 |
| 2016/07/25 | 9,020 | 9,120 | 8,880 | 9,000 | 200,000 |
| 2016/07/22 | 9,080 | 9,240 | 8,980 | 9,050 | 182,800 |
| 2016/07/21 | 9,150 | 9,170 | 9,010 | 9,080 | 156,300 |
| 2016/07/20 | 9,010 | 9,140 | 8,960 | 9,120 | 329,600 |
| 2016/07/19 | 9,080 | 9,110 | 8,890 | 9,080 | 488,700 |
| 2016/07/15 | 9,240 | 9,300 | 8,940 | 8,960 | 345,700 |
| 2016/07/14 | 9,150 | 9,330 | 8,930 | 9,310 | 293,000 |
| 2016/07/13 | 9,330 | 9,350 | 8,970 | 9,000 | 408,100 |
| 2016/07/12 | 9,260 | 9,270 | 9,150 | 9,190 | 264,700 |
| 2016/07/11 | 9,200 | 9,270 | 9,060 | 9,230 | 346,400 |
| 2016/07/08 | 9,430 | 9,450 | 9,050 | 9,060 | 335,500 |
| 2016/07/07 | 9,540 | 9,580 | 9,380 | 9,430 | 268,400 |
| 2016/07/06 | 9,470 | 9,560 | 9,300 | 9,520 | 291,600 |
| 2016/07/05 | 9,520 | 9,620 | 9,480 | 9,580 | 276,100 |
| 2016/07/04 | 9,670 | 9,700 | 9,490 | 9,550 | 274,000 |
| 2016/07/01 | 9,710 | 9,760 | 9,600 | 9,720 | 268,700 |
| 2016/06/30 | 9,680 | 9,800 | 9,560 | 9,560 | 297,200 |
| 2016/06/29 | 9,610 | 9,610 | 9,350 | 9,420 | 276,100 |
| 2016/06/28 | 9,300 | 9,560 | 9,270 | 9,460 | 278,800 |
| 2016/06/27 | 8,970 | 9,480 | 8,970 | 9,390 | 334,200 |
| 2016/06/24 | 9,340 | 9,380 | 8,700 | 8,850 | 438,500 |
| 2016/06/23 | 9,470 | 9,480 | 9,270 | 9,370 | 208,300 |
| 2016/06/22 | 9,560 | 9,560 | 9,310 | 9,460 | 255,200 |
| 2016/06/21 | 9,270 | 9,570 | 9,210 | 9,570 | 196,100 |
| 2016/06/20 | 9,410 | 9,480 | 9,310 | 9,360 | 284,500 |
| 2016/06/17 | 9,560 | 9,660 | 9,360 | 9,400 | 329,700 |
| 2016/06/16 | 9,580 | 9,790 | 9,510 | 9,510 | 487,500 |
| 2016/06/15 | 9,380 | 9,520 | 9,240 | 9,480 | 375,400 |
| 2016/06/14 | 9,200 | 9,390 | 9,160 | 9,260 | 240,000 |
| 2016/06/13 | 9,300 | 9,330 | 9,110 | 9,190 | 299,400 |
| 2016/06/10 | 9,430 | 9,460 | 9,280 | 9,340 | 296,600 |
| 2016/06/09 | 9,500 | 9,580 | 9,420 | 9,510 | 253,900 |
| 2016/06/08 | 9,420 | 9,590 | 9,330 | 9,590 | 393,300 |
| 2016/06/07 | 9,370 | 9,430 | 9,240 | 9,330 | 220,800 |
| 2016/06/06 | 9,210 | 9,330 | 9,170 | 9,330 | 330,300 |
| 2016/06/03 | 8,940 | 9,240 | 8,910 | 9,230 | 381,300 |
| 2016/06/02 | 9,010 | 9,060 | 8,760 | 8,840 | 502,000 |
| 2016/06/01 | 9,050 | 9,070 | 8,830 | 8,890 | 655,900 |
| 2016/05/31 | 9,320 | 9,370 | 9,080 | 9,170 | 2,936,600 |
| 2016/05/30 | 9,080 | 9,210 | 9,070 | 9,170 | 335,800 |
| 2016/05/27 | 9,120 | 9,140 | 9,050 | 9,130 | 239,800 |
| 2016/05/26 | 9,080 | 9,170 | 8,980 | 9,130 | 307,300 |
| 2016/05/25 | 8,940 | 9,050 | 8,930 | 8,990 | 247,900 |
| 2016/05/24 | 8,790 | 8,950 | 8,760 | 8,900 | 360,200 |
| 2016/05/23 | 8,760 | 8,830 | 8,730 | 8,780 | 159,800 |
| 2016/05/20 | 8,810 | 8,900 | 8,770 | 8,820 | 269,500 |
| 2016/05/19 | 8,790 | 8,860 | 8,680 | 8,810 | 340,900 |
| 2016/05/18 | 8,510 | 8,620 | 8,460 | 8,600 | 270,500 |
| 2016/05/17 | 8,560 | 8,740 | 8,490 | 8,570 | 345,100 |
| 2016/05/16 | 8,770 | 8,930 | 8,620 | 8,670 | 408,400 |
| 2016/05/13 | 8,230 | 8,660 | 8,200 | 8,590 | 654,400 |
| 2016/05/12 | 8,000 | 8,110 | 7,900 | 8,080 | 287,700 |
| 2016/05/11 | 8,090 | 8,190 | 8,000 | 8,060 | 251,100 |
| 2016/05/10 | 7,870 | 7,980 | 7,870 | 7,940 | 197,700 |
| 2016/05/09 | 7,840 | 7,930 | 7,810 | 7,870 | 200,300 |
| 2016/05/06 | 7,600 | 7,780 | 7,580 | 7,720 | 322,500 |
| 2016/05/02 | 7,620 | 7,760 | 7,550 | 7,610 | 225,300 |
| 2016/04/28 | 8,020 | 8,050 | 7,860 | 7,880 | 213,700 |
| 2016/04/27 | 7,890 | 7,990 | 7,890 | 7,940 | 214,500 |
| 2016/04/26 | 7,900 | 7,970 | 7,810 | 7,920 | 180,100 |
| 2016/04/25 | 7,870 | 7,960 | 7,790 | 7,950 | 288,900 |
| 2016/04/22 | 8,200 | 8,200 | 7,870 | 7,950 | 481,200 |
| 2016/04/21 | 8,420 | 8,460 | 8,280 | 8,310 | 153,700 |
| 2016/04/20 | 8,220 | 8,340 | 8,190 | 8,280 | 171,400 |
| 2016/04/19 | 8,160 | 8,270 | 8,120 | 8,180 | 223,100 |
| 2016/04/18 | 7,950 | 8,050 | 7,870 | 8,010 | 299,700 |
| 2016/04/15 | 8,080 | 8,100 | 8,010 | 8,100 | 285,800 |
| 2016/04/14 | 8,300 | 8,310 | 8,040 | 8,140 | 356,800 |
| 2016/04/13 | 8,050 | 8,140 | 7,870 | 8,050 | 308,900 |
| 2016/04/12 | 8,010 | 8,040 | 7,800 | 7,970 | 463,800 |
| 2016/04/11 | 8,060 | 8,110 | 7,990 | 8,080 | 214,700 |
| 2016/04/08 | 8,000 | 8,220 | 7,970 | 8,110 | 387,100 |
| 2016/04/07 | 8,000 | 8,090 | 7,900 | 8,030 | 433,900 |
| 2016/04/06 | 8,170 | 8,210 | 7,940 | 8,080 | 399,200 |
| 2016/04/05 | 8,270 | 8,410 | 8,160 | 8,200 | 425,900 |
| 2016/04/04 | 8,190 | 8,370 | 8,100 | 8,270 | 352,600 |
| 2016/04/01 | 8,490 | 8,550 | 8,280 | 8,310 | 325,500 |
| 2016/03/31 | 8,640 | 8,700 | 8,400 | 8,420 | 304,500 |
| 2016/03/30 | 8,660 | 8,830 | 8,620 | 8,730 | 235,300 |
| 2016/03/29 | 8,630 | 8,780 | 8,580 | 8,680 | 152,100 |
| 2016/03/28 | 8,600 | 8,660 | 8,540 | 8,660 | 162,100 |
| 2016/03/25 | 8,480 | 8,730 | 8,460 | 8,520 | 269,800 |
| 2016/03/24 | 8,340 | 8,520 | 8,340 | 8,470 | 220,100 |
| 2016/03/23 | 8,260 | 8,450 | 8,250 | 8,410 | 258,200 |
| 2016/03/22 | 8,390 | 8,450 | 8,170 | 8,260 | 252,700 |
| 2016/03/18 | 8,270 | 8,430 | 8,200 | 8,240 | 430,900 |
| 2016/03/17 | 8,480 | 8,650 | 8,240 | 8,300 | 614,700 |
| 2016/03/16 | 8,270 | 8,570 | 8,260 | 8,410 | 479,500 |
| 2016/03/15 | 8,570 | 8,870 | 8,380 | 8,570 | 408,900 |
| 2016/03/14 | 8,340 | 8,590 | 8,300 | 8,570 | 280,900 |
| 2016/03/11 | 8,200 | 8,310 | 8,150 | 8,280 | 226,000 |
| 2016/03/10 | 8,040 | 8,320 | 7,990 | 8,270 | 279,900 |
| 2016/03/09 | 7,970 | 8,180 | 7,860 | 7,960 | 169,800 |
| 2016/03/08 | 7,880 | 8,080 | 7,740 | 8,010 | 260,200 |
| 2016/03/07 | 8,190 | 8,220 | 7,910 | 7,990 | 317,400 |
| 2016/03/04 | 7,890 | 8,100 | 7,810 | 8,100 | 351,100 |
| 2016/03/03 | 7,690 | 7,830 | 7,660 | 7,800 | 135,800 |
| 2016/03/02 | 7,740 | 7,860 | 7,620 | 7,740 | 201,100 |
| 2016/03/01 | 7,420 | 7,550 | 7,410 | 7,530 | 129,100 |
| 2016/02/29 | 7,570 | 7,600 | 7,430 | 7,450 | 226,300 |
| 2016/02/26 | 7,550 | 7,730 | 7,550 | 7,630 | 133,100 |
| 2016/02/25 | 7,510 | 7,690 | 7,460 | 7,570 | 295,000 |
| 2016/02/24 | 7,360 | 7,600 | 7,340 | 7,460 | 174,600 |
| 2016/02/23 | 7,510 | 7,590 | 7,290 | 7,380 | 265,800 |
| 2016/02/22 | 7,420 | 7,670 | 7,390 | 7,560 | 154,400 |
| 2016/02/19 | 7,420 | 7,540 | 7,270 | 7,500 | 321,900 |
| 2016/02/18 | 7,720 | 7,720 | 7,500 | 7,560 | 286,300 |
| 2016/02/17 | 7,360 | 7,580 | 7,360 | 7,580 | 304,200 |
| 2016/02/16 | 7,500 | 7,740 | 7,430 | 7,510 | 296,900 |
| 2016/02/15 | 7,480 | 7,770 | 7,410 | 7,700 | 450,300 |
| 2016/02/12 | 7,080 | 7,480 | 6,700 | 7,200 | 905,400 |
| 2016/02/10 | 7,430 | 7,430 | 7,000 | 7,070 | 403,600 |
| 2016/02/09 | 7,430 | 7,560 | 7,270 | 7,290 | 293,800 |
| 2016/02/08 | 7,550 | 7,890 | 7,520 | 7,840 | 258,200 |
| 2016/02/05 | 7,910 | 7,950 | 7,550 | 7,640 | 361,700 |
| 2016/02/04 | 8,270 | 8,320 | 7,990 | 8,020 | 346,500 |
| 2016/02/03 | 8,310 | 8,530 | 8,300 | 8,440 | 172,900 |
| 2016/02/02 | 8,240 | 8,480 | 8,240 | 8,410 | 292,900 |
| 2016/02/01 | 8,030 | 8,490 | 7,990 | 8,460 | 350,800 |
| 2016/01/29 | 7,690 | 7,920 | 7,610 | 7,890 | 299,000 |
| 2016/01/28 | 7,430 | 7,680 | 7,430 | 7,630 | 172,800 |
| 2016/01/27 | 7,480 | 7,510 | 7,380 | 7,470 | 291,200 |
| 2016/01/26 | 7,410 | 7,460 | 7,320 | 7,330 | 188,000 |
| 2016/01/25 | 7,390 | 7,510 | 7,290 | 7,470 | 241,900 |
| 2016/01/22 | 7,000 | 7,240 | 6,940 | 7,210 | 223,100 |
| 2016/01/21 | 7,100 | 7,210 | 6,900 | 6,900 | 275,100 |
| 2016/01/20 | 7,460 | 7,500 | 7,160 | 7,180 | 239,700 |
| 2016/01/19 | 7,460 | 7,620 | 7,410 | 7,470 | 163,700 |
| 2016/01/18 | 7,430 | 7,540 | 7,410 | 7,510 | 166,600 |
| 2016/01/15 | 7,600 | 7,740 | 7,550 | 7,610 | 243,500 |
| 2016/01/14 | 7,500 | 7,530 | 7,350 | 7,450 | 278,800 |
| 2016/01/13 | 7,540 | 7,670 | 7,470 | 7,670 | 290,100 |
| 2016/01/12 | 7,370 | 7,530 | 7,360 | 7,400 | 396,900 |
| 2016/01/08 | 7,550 | 7,680 | 7,410 | 7,520 | 333,300 |
| 2016/01/07 | 7,520 | 7,740 | 7,520 | 7,620 | 384,400 |
| 2016/01/06 | 7,420 | 7,600 | 7,390 | 7,510 | 264,900 |
| 2016/01/05 | 7,360 | 7,440 | 7,170 | 7,390 | 395,600 |
| 2016/01/04 | 7,710 | 7,760 | 7,430 | 7,460 | 169,700 |