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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,370 | 3,380 | 3,255 | 3,275 | 232,300 |
| 2018/12/27 | 3,335 | 3,390 | 3,305 | 3,380 | 294,500 |
| 2018/12/26 | 3,180 | 3,300 | 3,175 | 3,235 | 193,600 |
| 2018/12/25 | 3,305 | 3,310 | 3,160 | 3,180 | 246,800 |
| 2018/12/21 | 3,500 | 3,515 | 3,345 | 3,375 | 436,100 |
| 2018/12/20 | 3,570 | 3,590 | 3,510 | 3,545 | 381,000 |
| 2018/12/19 | 3,665 | 3,675 | 3,545 | 3,560 | 272,200 |
| 2018/12/18 | 3,800 | 3,810 | 3,665 | 3,665 | 327,100 |
| 2018/12/17 | 3,810 | 3,830 | 3,775 | 3,815 | 179,100 |
| 2018/12/14 | 3,820 | 3,820 | 3,750 | 3,800 | 450,500 |
| 2018/12/13 | 3,850 | 3,900 | 3,810 | 3,845 | 295,300 |
| 2018/12/12 | 3,850 | 3,855 | 3,775 | 3,815 | 262,500 |
| 2018/12/11 | 3,800 | 3,805 | 3,770 | 3,785 | 326,500 |
| 2018/12/10 | 3,745 | 3,765 | 3,710 | 3,740 | 287,500 |
| 2018/12/07 | 3,685 | 3,810 | 3,675 | 3,810 | 440,400 |
| 2018/12/06 | 3,715 | 3,725 | 3,640 | 3,660 | 333,300 |
| 2018/12/05 | 3,685 | 3,770 | 3,675 | 3,740 | 248,700 |
| 2018/12/04 | 3,840 | 3,890 | 3,755 | 3,755 | 400,100 |
| 2018/12/03 | 3,845 | 3,850 | 3,790 | 3,815 | 277,000 |
| 2018/11/30 | 3,810 | 3,850 | 3,790 | 3,830 | 601,900 |
| 2018/11/29 | 3,875 | 3,880 | 3,835 | 3,840 | 229,800 |
| 2018/11/28 | 3,890 | 3,895 | 3,840 | 3,840 | 237,100 |
| 2018/11/27 | 3,855 | 3,880 | 3,835 | 3,865 | 255,400 |
| 2018/11/26 | 3,875 | 3,900 | 3,830 | 3,835 | 386,500 |
| 2018/11/22 | 3,830 | 3,890 | 3,830 | 3,865 | 382,800 |
| 2018/11/21 | 3,875 | 3,875 | 3,810 | 3,820 | 323,000 |
| 2018/11/20 | 3,900 | 3,925 | 3,865 | 3,875 | 374,600 |
| 2018/11/19 | 3,965 | 4,005 | 3,945 | 3,970 | 224,500 |
| 2018/11/16 | 4,060 | 4,060 | 4,000 | 4,015 | 308,900 |
| 2018/11/15 | 4,000 | 4,095 | 4,000 | 4,065 | 373,300 |
| 2018/11/14 | 4,150 | 4,155 | 4,060 | 4,070 | 344,400 |
| 2018/11/13 | 4,110 | 4,140 | 4,030 | 4,130 | 328,700 |
| 2018/11/12 | 3,975 | 4,210 | 3,900 | 4,205 | 790,400 |
| 2018/11/09 | 4,240 | 4,255 | 4,190 | 4,210 | 247,900 |
| 2018/11/08 | 4,170 | 4,210 | 4,165 | 4,200 | 237,100 |
| 2018/11/07 | 4,175 | 4,185 | 4,080 | 4,100 | 280,300 |
| 2018/11/06 | 4,135 | 4,190 | 4,125 | 4,175 | 228,000 |
| 2018/11/05 | 4,115 | 4,145 | 4,070 | 4,110 | 248,000 |
| 2018/11/02 | 4,105 | 4,150 | 4,040 | 4,135 | 345,700 |
| 2018/11/01 | 4,105 | 4,145 | 4,090 | 4,095 | 290,400 |
| 2018/10/31 | 4,000 | 4,110 | 3,975 | 4,100 | 415,600 |
| 2018/10/30 | 3,860 | 3,985 | 3,850 | 3,965 | 355,400 |
| 2018/10/29 | 3,930 | 3,995 | 3,860 | 3,860 | 339,000 |
| 2018/10/26 | 3,900 | 3,920 | 3,875 | 3,905 | 458,700 |
| 2018/10/25 | 3,895 | 3,935 | 3,835 | 3,865 | 426,500 |
| 2018/10/24 | 3,925 | 3,990 | 3,925 | 3,965 | 349,900 |
| 2018/10/23 | 3,995 | 4,010 | 3,880 | 3,885 | 336,100 |
| 2018/10/22 | 3,930 | 4,045 | 3,910 | 4,030 | 322,000 |
| 2018/10/19 | 3,895 | 3,925 | 3,860 | 3,915 | 180,600 |
| 2018/10/18 | 3,945 | 3,960 | 3,905 | 3,915 | 223,200 |
| 2018/10/17 | 3,905 | 3,930 | 3,885 | 3,925 | 240,900 |
| 2018/10/16 | 3,885 | 3,905 | 3,805 | 3,845 | 398,600 |
| 2018/10/15 | 3,950 | 4,010 | 3,895 | 3,895 | 296,800 |
| 2018/10/12 | 4,000 | 4,030 | 3,940 | 3,940 | 416,800 |
| 2018/10/11 | 4,005 | 4,065 | 3,995 | 4,015 | 440,700 |
| 2018/10/10 | 4,015 | 4,115 | 4,015 | 4,100 | 324,600 |
| 2018/10/09 | 4,030 | 4,070 | 3,995 | 4,005 | 506,900 |
| 2018/10/05 | 4,045 | 4,075 | 4,025 | 4,040 | 270,200 |
| 2018/10/04 | 4,080 | 4,090 | 4,000 | 4,030 | 372,600 |
| 2018/10/03 | 4,045 | 4,090 | 4,020 | 4,040 | 194,900 |
| 2018/10/02 | 4,025 | 4,050 | 4,000 | 4,025 | 210,900 |
| 2018/10/01 | 4,050 | 4,060 | 3,955 | 4,000 | 260,600 |
| 2018/09/28 | 4,035 | 4,070 | 4,030 | 4,055 | 320,200 |
| 2018/09/27 | 4,135 | 4,150 | 4,005 | 4,010 | 342,500 |
| 2018/09/26 | 4,105 | 4,175 | 4,065 | 4,165 | 373,700 |
| 2018/09/25 | 4,040 | 4,110 | 4,040 | 4,105 | 497,800 |
| 2018/09/21 | 3,995 | 4,070 | 3,970 | 4,035 | 429,800 |
| 2018/09/20 | 3,975 | 3,985 | 3,925 | 3,940 | 526,500 |
| 2018/09/19 | 3,950 | 3,990 | 3,920 | 3,960 | 317,900 |
| 2018/09/18 | 3,790 | 3,910 | 3,755 | 3,905 | 329,400 |
| 2018/09/14 | 3,810 | 3,850 | 3,795 | 3,830 | 392,000 |
| 2018/09/13 | 3,695 | 3,795 | 3,695 | 3,785 | 319,300 |
| 2018/09/12 | 3,755 | 3,780 | 3,665 | 3,705 | 376,000 |
| 2018/09/11 | 3,750 | 3,760 | 3,725 | 3,750 | 287,600 |
| 2018/09/10 | 3,785 | 3,825 | 3,700 | 3,750 | 737,500 |
| 2018/09/07 | 3,800 | 3,850 | 3,790 | 3,835 | 284,700 |
| 2018/09/06 | 3,890 | 3,890 | 3,835 | 3,845 | 371,500 |
| 2018/09/05 | 3,955 | 3,975 | 3,910 | 3,930 | 483,300 |
| 2018/09/04 | 3,935 | 3,980 | 3,925 | 3,970 | 331,100 |
| 2018/09/03 | 3,960 | 3,965 | 3,890 | 3,915 | 353,100 |
| 2018/08/31 | 3,970 | 4,020 | 3,965 | 3,990 | 284,500 |
| 2018/08/30 | 4,020 | 4,020 | 3,950 | 3,975 | 363,200 |
| 2018/08/29 | 4,050 | 4,085 | 4,025 | 4,030 | 322,400 |
| 2018/08/28 | 4,055 | 4,080 | 4,030 | 4,040 | 214,400 |
| 2018/08/27 | 4,050 | 4,080 | 4,035 | 4,055 | 364,600 |
| 2018/08/24 | 4,015 | 4,030 | 3,985 | 4,025 | 307,900 |
| 2018/08/23 | 3,995 | 4,030 | 3,975 | 4,015 | 377,600 |
| 2018/08/22 | 3,960 | 4,005 | 3,960 | 3,995 | 360,000 |
| 2018/08/21 | 3,895 | 3,975 | 3,890 | 3,955 | 393,700 |
| 2018/08/20 | 3,925 | 3,930 | 3,875 | 3,925 | 323,300 |
| 2018/08/17 | 3,960 | 3,970 | 3,910 | 3,950 | 297,200 |
| 2018/08/16 | 3,965 | 3,995 | 3,915 | 3,920 | 411,600 |
| 2018/08/15 | 4,040 | 4,050 | 4,010 | 4,030 | 329,200 |
| 2018/08/14 | 3,970 | 4,015 | 3,930 | 4,005 | 622,200 |
| 2018/08/13 | 4,130 | 4,160 | 3,990 | 3,995 | 403,800 |
| 2018/08/10 | 4,310 | 4,365 | 4,120 | 4,185 | 939,100 |
| 2018/08/09 | 4,640 | 4,700 | 4,590 | 4,660 | 517,200 |
| 2018/08/08 | 4,535 | 4,625 | 4,535 | 4,590 | 336,200 |
| 2018/08/07 | 4,565 | 4,570 | 4,490 | 4,525 | 227,100 |
| 2018/08/06 | 4,550 | 4,630 | 4,550 | 4,585 | 281,700 |
| 2018/08/03 | 4,505 | 4,525 | 4,485 | 4,520 | 235,000 |
| 2018/08/02 | 4,470 | 4,540 | 4,465 | 4,500 | 300,100 |
| 2018/08/01 | 4,490 | 4,530 | 4,475 | 4,510 | 184,900 |
| 2018/07/31 | 4,540 | 4,545 | 4,405 | 4,470 | 325,100 |
| 2018/07/30 | 4,580 | 4,600 | 4,550 | 4,585 | 847,400 |
| 2018/07/27 | 4,615 | 4,625 | 4,585 | 4,610 | 205,900 |
| 2018/07/26 | 4,545 | 4,585 | 4,525 | 4,580 | 273,200 |
| 2018/07/25 | 4,545 | 4,560 | 4,500 | 4,515 | 291,900 |
| 2018/07/24 | 4,560 | 4,610 | 4,550 | 4,570 | 284,100 |
| 2018/07/23 | 4,525 | 4,590 | 4,505 | 4,535 | 294,200 |
| 2018/07/20 | 4,645 | 4,650 | 4,490 | 4,525 | 539,400 |
| 2018/07/19 | 4,760 | 4,790 | 4,660 | 4,665 | 472,600 |
| 2018/07/18 | 4,695 | 4,765 | 4,685 | 4,730 | 564,600 |
| 2018/07/17 | 4,580 | 4,655 | 4,545 | 4,625 | 526,200 |
| 2018/07/13 | 4,450 | 4,520 | 4,425 | 4,510 | 415,400 |
| 2018/07/12 | 4,350 | 4,405 | 4,345 | 4,395 | 292,700 |
| 2018/07/11 | 4,330 | 4,380 | 4,315 | 4,350 | 265,700 |
| 2018/07/10 | 4,380 | 4,395 | 4,335 | 4,370 | 309,400 |
| 2018/07/09 | 4,360 | 4,375 | 4,310 | 4,370 | 236,200 |
| 2018/07/06 | 4,390 | 4,395 | 4,315 | 4,365 | 300,700 |
| 2018/07/05 | 4,375 | 4,375 | 4,295 | 4,335 | 270,500 |
| 2018/07/04 | 4,270 | 4,400 | 4,270 | 4,390 | 312,300 |
| 2018/07/03 | 4,325 | 4,365 | 4,255 | 4,295 | 372,200 |
| 2018/07/02 | 4,470 | 4,485 | 4,315 | 4,315 | 270,300 |
| 2018/06/29 | 4,550 | 4,565 | 4,465 | 4,490 | 310,900 |
| 2018/06/28 | 4,535 | 4,535 | 4,440 | 4,505 | 369,400 |
| 2018/06/27 | 4,520 | 4,555 | 4,480 | 4,530 | 355,200 |
| 2018/06/26 | 4,490 | 4,525 | 4,465 | 4,505 | 465,400 |
| 2018/06/25 | 4,570 | 4,570 | 4,490 | 4,500 | 188,500 |
| 2018/06/22 | 4,570 | 4,600 | 4,555 | 4,580 | 314,300 |
| 2018/06/21 | 4,600 | 4,620 | 4,570 | 4,580 | 259,300 |
| 2018/06/20 | 4,660 | 4,680 | 4,560 | 4,615 | 397,000 |
| 2018/06/19 | 4,745 | 4,745 | 4,635 | 4,640 | 506,500 |
| 2018/06/18 | 4,860 | 4,895 | 4,810 | 4,815 | 240,300 |
| 2018/06/15 | 4,885 | 4,905 | 4,830 | 4,865 | 430,300 |
| 2018/06/14 | 4,940 | 4,950 | 4,895 | 4,905 | 188,600 |
| 2018/06/13 | 4,945 | 4,965 | 4,935 | 4,960 | 253,100 |
| 2018/06/12 | 4,915 | 4,945 | 4,875 | 4,940 | 211,900 |
| 2018/06/11 | 4,930 | 4,955 | 4,910 | 4,920 | 233,300 |
| 2018/06/08 | 4,910 | 4,960 | 4,895 | 4,900 | 405,600 |
| 2018/06/07 | 5,020 | 5,040 | 4,935 | 4,950 | 363,800 |
| 2018/06/06 | 5,050 | 5,070 | 4,965 | 5,000 | 298,400 |
| 2018/06/05 | 5,000 | 5,040 | 4,965 | 5,040 | 383,300 |
| 2018/06/04 | 4,990 | 5,050 | 4,970 | 5,000 | 364,500 |
| 2018/06/01 | 4,950 | 4,975 | 4,900 | 4,925 | 412,700 |
| 2018/05/31 | 4,955 | 5,010 | 4,945 | 4,950 | 539,000 |
| 2018/05/30 | 4,980 | 5,030 | 4,930 | 4,960 | 547,000 |
| 2018/05/29 | 5,130 | 5,150 | 5,060 | 5,070 | 393,200 |
| 2018/05/28 | 5,230 | 5,250 | 5,130 | 5,140 | 372,000 |
| 2018/05/25 | 5,250 | 5,280 | 5,190 | 5,240 | 417,700 |
| 2018/05/24 | 5,380 | 5,430 | 5,300 | 5,310 | 253,900 |
| 2018/05/23 | 5,300 | 5,350 | 5,240 | 5,340 | 406,900 |
| 2018/05/22 | 5,410 | 5,430 | 5,350 | 5,360 | 237,400 |
| 2018/05/21 | 5,540 | 5,550 | 5,470 | 5,470 | 247,000 |
| 2018/05/18 | 5,580 | 5,590 | 5,540 | 5,580 | 257,900 |
| 2018/05/17 | 5,590 | 5,590 | 5,520 | 5,550 | 200,800 |
| 2018/05/16 | 5,570 | 5,590 | 5,520 | 5,550 | 214,600 |
| 2018/05/15 | 5,550 | 5,590 | 5,500 | 5,570 | 251,000 |
| 2018/05/14 | 5,770 | 5,770 | 5,530 | 5,560 | 341,500 |
| 2018/05/11 | 5,500 | 5,620 | 5,480 | 5,570 | 321,900 |
| 2018/05/10 | 5,480 | 5,550 | 5,420 | 5,510 | 256,800 |
| 2018/05/09 | 5,560 | 5,590 | 5,450 | 5,530 | 386,400 |
| 2018/05/08 | 5,590 | 5,590 | 5,530 | 5,560 | 258,800 |
| 2018/05/07 | 5,640 | 5,690 | 5,590 | 5,630 | 260,100 |
| 2018/05/02 | 5,630 | 5,630 | 5,570 | 5,600 | 133,700 |
| 2018/05/01 | 5,640 | 5,660 | 5,590 | 5,640 | 134,700 |
| 2018/04/27 | 5,600 | 5,640 | 5,570 | 5,630 | 153,400 |
| 2018/04/26 | 5,560 | 5,580 | 5,470 | 5,570 | 179,600 |
| 2018/04/25 | 5,450 | 5,510 | 5,430 | 5,480 | 169,000 |
| 2018/04/24 | 5,500 | 5,530 | 5,450 | 5,490 | 170,000 |
| 2018/04/23 | 5,490 | 5,490 | 5,400 | 5,450 | 146,100 |
| 2018/04/20 | 5,480 | 5,520 | 5,450 | 5,450 | 220,000 |
| 2018/04/19 | 5,560 | 5,570 | 5,450 | 5,480 | 182,500 |
| 2018/04/18 | 5,440 | 5,540 | 5,430 | 5,540 | 239,000 |
| 2018/04/17 | 5,400 | 5,490 | 5,370 | 5,460 | 273,100 |
| 2018/04/16 | 5,250 | 5,450 | 5,240 | 5,440 | 333,000 |
| 2018/04/13 | 5,230 | 5,250 | 5,160 | 5,220 | 223,800 |
| 2018/04/12 | 5,150 | 5,200 | 5,140 | 5,190 | 176,200 |
| 2018/04/11 | 5,250 | 5,250 | 5,060 | 5,120 | 230,400 |
| 2018/04/10 | 5,330 | 5,360 | 5,220 | 5,250 | 370,700 |
| 2018/04/09 | 5,260 | 5,290 | 5,220 | 5,270 | 293,200 |
| 2018/04/06 | 5,230 | 5,250 | 5,170 | 5,210 | 296,100 |
| 2018/04/05 | 5,060 | 5,220 | 5,050 | 5,180 | 424,000 |
| 2018/04/04 | 4,905 | 5,010 | 4,885 | 4,990 | 247,400 |
| 2018/04/03 | 4,825 | 4,915 | 4,800 | 4,900 | 283,700 |
| 2018/04/02 | 4,940 | 4,965 | 4,880 | 4,885 | 113,800 |
| 2018/03/30 | 4,955 | 4,955 | 4,890 | 4,915 | 249,900 |
| 2018/03/29 | 4,900 | 4,960 | 4,890 | 4,930 | 295,800 |
| 2018/03/28 | 4,840 | 4,905 | 4,815 | 4,905 | 267,900 |
| 2018/03/27 | 4,780 | 4,870 | 4,760 | 4,865 | 316,300 |
| 2018/03/26 | 4,745 | 4,780 | 4,690 | 4,765 | 280,800 |
| 2018/03/23 | 4,820 | 4,895 | 4,755 | 4,775 | 227,700 |
| 2018/03/22 | 4,765 | 4,930 | 4,760 | 4,930 | 326,800 |
| 2018/03/20 | 4,810 | 4,835 | 4,705 | 4,805 | 277,800 |
| 2018/03/19 | 4,845 | 4,880 | 4,815 | 4,850 | 210,200 |
| 2018/03/16 | 4,925 | 4,965 | 4,850 | 4,870 | 310,600 |
| 2018/03/15 | 4,880 | 4,950 | 4,860 | 4,945 | 205,400 |
| 2018/03/14 | 5,020 | 5,060 | 4,875 | 4,890 | 363,900 |
| 2018/03/13 | 4,980 | 5,060 | 4,980 | 5,060 | 168,600 |
| 2018/03/12 | 5,060 | 5,060 | 4,965 | 4,980 | 158,700 |
| 2018/03/09 | 5,030 | 5,070 | 4,955 | 4,990 | 287,400 |
| 2018/03/08 | 5,040 | 5,050 | 4,950 | 4,995 | 267,100 |
| 2018/03/07 | 4,905 | 5,070 | 4,890 | 5,010 | 244,200 |
| 2018/03/06 | 4,910 | 4,960 | 4,885 | 4,920 | 222,500 |
| 2018/03/05 | 4,800 | 4,880 | 4,800 | 4,865 | 180,600 |
| 2018/03/02 | 4,770 | 4,855 | 4,765 | 4,830 | 231,700 |
| 2018/03/01 | 4,900 | 4,900 | 4,855 | 4,870 | 167,600 |
| 2018/02/28 | 4,960 | 5,050 | 4,945 | 4,945 | 323,900 |
| 2018/02/27 | 5,000 | 5,010 | 4,920 | 4,970 | 143,000 |
| 2018/02/26 | 4,890 | 4,960 | 4,885 | 4,935 | 135,000 |
| 2018/02/23 | 4,885 | 4,940 | 4,880 | 4,895 | 182,600 |
| 2018/02/22 | 4,860 | 4,900 | 4,805 | 4,840 | 268,700 |
| 2018/02/21 | 4,890 | 4,930 | 4,860 | 4,895 | 217,000 |
| 2018/02/20 | 4,910 | 4,955 | 4,880 | 4,905 | 178,000 |
| 2018/02/19 | 4,900 | 4,990 | 4,890 | 4,955 | 189,200 |
| 2018/02/16 | 4,790 | 4,850 | 4,785 | 4,835 | 230,000 |
| 2018/02/15 | 4,795 | 4,830 | 4,755 | 4,780 | 221,500 |
| 2018/02/14 | 4,705 | 4,760 | 4,665 | 4,745 | 388,900 |
| 2018/02/13 | 4,700 | 4,835 | 4,580 | 4,695 | 684,000 |
| 2018/02/09 | 4,535 | 4,710 | 4,535 | 4,670 | 409,600 |
| 2018/02/08 | 4,545 | 4,680 | 4,545 | 4,665 | 399,800 |
| 2018/02/07 | 4,610 | 4,690 | 4,535 | 4,535 | 490,800 |
| 2018/02/06 | 4,525 | 4,560 | 4,465 | 4,555 | 443,300 |
| 2018/02/05 | 4,700 | 4,735 | 4,655 | 4,665 | 329,900 |
| 2018/02/02 | 4,735 | 4,790 | 4,700 | 4,785 | 438,200 |
| 2018/02/01 | 4,715 | 4,750 | 4,690 | 4,745 | 404,600 |
| 2018/01/31 | 4,750 | 4,780 | 4,690 | 4,695 | 373,900 |
| 2018/01/30 | 4,875 | 4,900 | 4,790 | 4,800 | 259,100 |
| 2018/01/29 | 4,815 | 4,905 | 4,790 | 4,870 | 379,200 |
| 2018/01/26 | 4,785 | 4,845 | 4,780 | 4,810 | 293,000 |
| 2018/01/25 | 4,750 | 4,815 | 4,740 | 4,800 | 275,700 |
| 2018/01/24 | 4,800 | 4,815 | 4,735 | 4,790 | 293,200 |
| 2018/01/23 | 4,795 | 4,825 | 4,760 | 4,785 | 296,900 |
| 2018/01/22 | 4,720 | 4,760 | 4,670 | 4,760 | 262,000 |
| 2018/01/19 | 4,700 | 4,760 | 4,700 | 4,725 | 352,400 |
| 2018/01/18 | 4,800 | 4,820 | 4,710 | 4,725 | 650,700 |
| 2018/01/17 | 4,865 | 4,995 | 4,785 | 4,820 | 871,200 |
| 2018/01/16 | 4,925 | 5,060 | 4,925 | 5,010 | 246,400 |
| 2018/01/15 | 4,975 | 5,020 | 4,890 | 4,930 | 507,300 |
| 2018/01/12 | 5,270 | 5,280 | 5,010 | 5,030 | 520,700 |
| 2018/01/11 | 5,270 | 5,310 | 5,190 | 5,300 | 222,900 |
| 2018/01/10 | 5,330 | 5,330 | 5,220 | 5,270 | 309,600 |
| 2018/01/09 | 5,360 | 5,360 | 5,300 | 5,320 | 246,400 |
| 2018/01/05 | 5,370 | 5,400 | 5,310 | 5,340 | 173,600 |
| 2018/01/04 | 5,290 | 5,350 | 5,230 | 5,340 | 190,200 |