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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,000 | 4,000 | 3,950 | 3,955 | 134,300 |
| 2019/12/27 | 4,030 | 4,030 | 4,005 | 4,010 | 105,800 |
| 2019/12/26 | 3,950 | 3,980 | 3,950 | 3,980 | 98,300 |
| 2019/12/25 | 4,070 | 4,070 | 3,975 | 3,980 | 94,500 |
| 2019/12/24 | 4,070 | 4,070 | 4,010 | 4,050 | 177,800 |
| 2019/12/23 | 4,000 | 4,025 | 3,975 | 4,020 | 127,900 |
| 2019/12/20 | 4,000 | 4,025 | 3,975 | 4,010 | 262,100 |
| 2019/12/19 | 3,990 | 4,030 | 3,960 | 3,975 | 288,000 |
| 2019/12/18 | 3,965 | 3,995 | 3,945 | 3,985 | 290,000 |
| 2019/12/17 | 3,955 | 3,965 | 3,910 | 3,955 | 376,600 |
| 2019/12/16 | 3,955 | 4,000 | 3,950 | 3,975 | 204,000 |
| 2019/12/13 | 3,985 | 3,990 | 3,930 | 3,945 | 411,300 |
| 2019/12/12 | 3,955 | 3,965 | 3,925 | 3,940 | 186,200 |
| 2019/12/11 | 3,990 | 3,990 | 3,950 | 3,960 | 217,400 |
| 2019/12/10 | 3,975 | 4,005 | 3,965 | 3,980 | 176,500 |
| 2019/12/09 | 3,995 | 4,015 | 3,970 | 4,005 | 243,500 |
| 2019/12/06 | 3,930 | 3,940 | 3,900 | 3,940 | 175,300 |
| 2019/12/05 | 3,965 | 3,990 | 3,925 | 3,955 | 310,000 |
| 2019/12/04 | 3,900 | 3,930 | 3,875 | 3,920 | 185,800 |
| 2019/12/03 | 3,870 | 3,940 | 3,865 | 3,920 | 279,700 |
| 2019/12/02 | 3,870 | 3,900 | 3,845 | 3,870 | 202,700 |
| 2019/11/29 | 3,860 | 3,885 | 3,830 | 3,840 | 213,600 |
| 2019/11/28 | 3,900 | 3,910 | 3,835 | 3,855 | 196,700 |
| 2019/11/27 | 3,940 | 3,965 | 3,900 | 3,915 | 297,700 |
| 2019/11/26 | 3,940 | 3,965 | 3,900 | 3,900 | 392,900 |
| 2019/11/25 | 3,910 | 3,915 | 3,880 | 3,895 | 220,100 |
| 2019/11/22 | 3,865 | 3,910 | 3,845 | 3,880 | 209,500 |
| 2019/11/21 | 3,840 | 3,845 | 3,785 | 3,825 | 232,600 |
| 2019/11/20 | 3,810 | 3,855 | 3,800 | 3,855 | 308,200 |
| 2019/11/19 | 3,825 | 3,845 | 3,795 | 3,830 | 261,600 |
| 2019/11/18 | 3,810 | 3,825 | 3,755 | 3,805 | 292,100 |
| 2019/11/15 | 3,835 | 3,860 | 3,800 | 3,825 | 316,600 |
| 2019/11/14 | 3,855 | 3,855 | 3,810 | 3,840 | 276,900 |
| 2019/11/13 | 3,840 | 3,880 | 3,840 | 3,850 | 274,700 |
| 2019/11/12 | 3,890 | 3,920 | 3,840 | 3,890 | 372,200 |
| 2019/11/11 | 3,830 | 3,890 | 3,815 | 3,890 | 554,100 |
| 2019/11/08 | 3,730 | 3,745 | 3,690 | 3,740 | 298,500 |
| 2019/11/07 | 3,765 | 3,765 | 3,700 | 3,715 | 268,500 |
| 2019/11/06 | 3,720 | 3,725 | 3,675 | 3,725 | 212,500 |
| 2019/11/05 | 3,630 | 3,700 | 3,615 | 3,690 | 260,000 |
| 2019/11/01 | 3,565 | 3,585 | 3,540 | 3,580 | 186,300 |
| 2019/10/31 | 3,595 | 3,610 | 3,580 | 3,595 | 257,500 |
| 2019/10/30 | 3,550 | 3,620 | 3,550 | 3,600 | 387,900 |
| 2019/10/29 | 3,580 | 3,590 | 3,535 | 3,550 | 211,700 |
| 2019/10/28 | 3,560 | 3,560 | 3,520 | 3,545 | 175,800 |
| 2019/10/25 | 3,545 | 3,560 | 3,515 | 3,550 | 242,200 |
| 2019/10/24 | 3,485 | 3,525 | 3,465 | 3,510 | 237,300 |
| 2019/10/23 | 3,555 | 3,560 | 3,440 | 3,460 | 313,800 |
| 2019/10/21 | 3,485 | 3,555 | 3,480 | 3,530 | 247,200 |
| 2019/10/18 | 3,515 | 3,520 | 3,460 | 3,460 | 256,400 |
| 2019/10/17 | 3,490 | 3,525 | 3,475 | 3,480 | 224,800 |
| 2019/10/16 | 3,505 | 3,545 | 3,470 | 3,500 | 295,400 |
| 2019/10/15 | 3,465 | 3,490 | 3,415 | 3,475 | 386,600 |
| 2019/10/11 | 3,400 | 3,430 | 3,380 | 3,415 | 180,800 |
| 2019/10/10 | 3,390 | 3,420 | 3,340 | 3,390 | 268,800 |
| 2019/10/09 | 3,395 | 3,420 | 3,360 | 3,420 | 201,800 |
| 2019/10/08 | 3,465 | 3,480 | 3,410 | 3,410 | 228,200 |
| 2019/10/07 | 3,440 | 3,450 | 3,415 | 3,425 | 230,000 |
| 2019/10/04 | 3,385 | 3,420 | 3,355 | 3,415 | 240,100 |
| 2019/10/03 | 3,385 | 3,410 | 3,375 | 3,395 | 232,300 |
| 2019/10/02 | 3,450 | 3,460 | 3,415 | 3,435 | 215,600 |
| 2019/10/01 | 3,430 | 3,475 | 3,430 | 3,445 | 300,300 |
| 2019/09/30 | 3,400 | 3,430 | 3,380 | 3,400 | 301,800 |
| 2019/09/27 | 3,505 | 3,515 | 3,405 | 3,450 | 352,900 |
| 2019/09/26 | 3,525 | 3,545 | 3,480 | 3,505 | 437,400 |
| 2019/09/25 | 3,550 | 3,560 | 3,515 | 3,535 | 413,900 |
| 2019/09/24 | 3,520 | 3,545 | 3,510 | 3,540 | 339,800 |
| 2019/09/20 | 3,480 | 3,490 | 3,455 | 3,460 | 469,300 |
| 2019/09/19 | 3,420 | 3,435 | 3,385 | 3,430 | 288,700 |
| 2019/09/18 | 3,475 | 3,510 | 3,420 | 3,425 | 676,800 |
| 2019/09/17 | 3,360 | 3,440 | 3,360 | 3,430 | 333,500 |
| 2019/09/13 | 3,375 | 3,400 | 3,350 | 3,375 | 592,000 |
| 2019/09/12 | 3,375 | 3,395 | 3,335 | 3,335 | 339,300 |
| 2019/09/11 | 3,305 | 3,380 | 3,305 | 3,355 | 468,300 |
| 2019/09/10 | 3,310 | 3,315 | 3,275 | 3,290 | 233,600 |
| 2019/09/09 | 3,260 | 3,315 | 3,255 | 3,300 | 249,400 |
| 2019/09/06 | 3,285 | 3,285 | 3,240 | 3,245 | 188,900 |
| 2019/09/05 | 3,285 | 3,310 | 3,260 | 3,270 | 350,200 |
| 2019/09/04 | 3,280 | 3,285 | 3,265 | 3,270 | 244,000 |
| 2019/09/03 | 3,260 | 3,285 | 3,235 | 3,275 | 285,900 |
| 2019/09/02 | 3,350 | 3,355 | 3,290 | 3,305 | 251,300 |
| 2019/08/30 | 3,275 | 3,315 | 3,240 | 3,305 | 364,300 |
| 2019/08/29 | 3,280 | 3,280 | 3,235 | 3,270 | 338,400 |
| 2019/08/28 | 3,315 | 3,320 | 3,265 | 3,280 | 410,900 |
| 2019/08/27 | 3,265 | 3,350 | 3,255 | 3,310 | 827,100 |
| 2019/08/26 | 3,120 | 3,200 | 3,110 | 3,185 | 395,000 |
| 2019/08/23 | 3,160 | 3,185 | 3,140 | 3,175 | 359,900 |
| 2019/08/22 | 3,050 | 3,105 | 3,040 | 3,100 | 239,900 |
| 2019/08/21 | 3,070 | 3,075 | 3,020 | 3,060 | 260,100 |
| 2019/08/20 | 3,040 | 3,095 | 3,025 | 3,065 | 295,000 |
| 2019/08/19 | 2,978 | 3,045 | 2,965 | 3,030 | 289,700 |
| 2019/08/16 | 2,953 | 2,986 | 2,947 | 2,962 | 349,200 |
| 2019/08/15 | 3,045 | 3,085 | 3,000 | 3,010 | 393,900 |
| 2019/08/14 | 3,215 | 3,220 | 3,100 | 3,105 | 521,800 |
| 2019/08/13 | 3,225 | 3,265 | 3,155 | 3,215 | 915,500 |
| 2019/08/09 | 2,872 | 2,904 | 2,814 | 2,863 | 464,300 |
| 2019/08/08 | 2,915 | 2,921 | 2,876 | 2,881 | 232,900 |
| 2019/08/07 | 2,889 | 2,912 | 2,856 | 2,903 | 309,200 |
| 2019/08/06 | 2,807 | 2,878 | 2,790 | 2,878 | 265,800 |
| 2019/08/05 | 2,867 | 2,911 | 2,834 | 2,881 | 353,400 |
| 2019/08/02 | 2,942 | 2,972 | 2,896 | 2,908 | 331,700 |
| 2019/08/01 | 3,010 | 3,020 | 2,970 | 3,000 | 200,700 |
| 2019/07/31 | 3,045 | 3,060 | 3,005 | 3,025 | 365,500 |
| 2019/07/30 | 3,030 | 3,075 | 3,020 | 3,070 | 358,700 |
| 2019/07/29 | 3,015 | 3,035 | 3,005 | 3,030 | 284,100 |
| 2019/07/26 | 3,020 | 3,030 | 2,926 | 2,994 | 450,500 |
| 2019/07/25 | 3,045 | 3,055 | 3,020 | 3,035 | 236,300 |
| 2019/07/24 | 3,055 | 3,065 | 3,000 | 3,040 | 276,100 |
| 2019/07/23 | 3,000 | 3,060 | 3,000 | 3,035 | 231,800 |
| 2019/07/22 | 3,055 | 3,070 | 2,998 | 3,005 | 274,300 |
| 2019/07/19 | 3,025 | 3,085 | 3,020 | 3,060 | 268,500 |
| 2019/07/18 | 3,030 | 3,050 | 2,988 | 3,000 | 434,200 |
| 2019/07/17 | 3,065 | 3,100 | 3,025 | 3,070 | 554,200 |
| 2019/07/16 | 3,090 | 3,110 | 3,070 | 3,105 | 429,700 |
| 2019/07/12 | 3,105 | 3,110 | 3,075 | 3,090 | 252,100 |
| 2019/07/11 | 3,070 | 3,085 | 3,035 | 3,080 | 356,200 |
| 2019/07/10 | 3,100 | 3,105 | 3,035 | 3,050 | 393,200 |
| 2019/07/09 | 3,050 | 3,110 | 3,050 | 3,110 | 492,300 |
| 2019/07/08 | 3,040 | 3,045 | 3,005 | 3,030 | 230,500 |
| 2019/07/05 | 3,010 | 3,030 | 2,999 | 3,025 | 204,000 |
| 2019/07/04 | 3,020 | 3,040 | 2,995 | 3,010 | 206,900 |
| 2019/07/03 | 3,010 | 3,055 | 2,994 | 3,020 | 435,900 |
| 2019/07/02 | 3,000 | 3,015 | 2,967 | 2,995 | 455,000 |
| 2019/07/01 | 2,961 | 2,992 | 2,953 | 2,990 | 420,300 |
| 2019/06/28 | 2,886 | 2,927 | 2,875 | 2,916 | 469,100 |
| 2019/06/27 | 2,861 | 2,890 | 2,838 | 2,874 | 415,800 |
| 2019/06/26 | 2,820 | 2,851 | 2,793 | 2,851 | 379,700 |
| 2019/06/25 | 2,837 | 2,870 | 2,808 | 2,824 | 491,500 |
| 2019/06/24 | 2,839 | 2,858 | 2,811 | 2,820 | 257,200 |
| 2019/06/21 | 2,900 | 2,915 | 2,822 | 2,839 | 628,700 |
| 2019/06/20 | 2,863 | 2,931 | 2,863 | 2,885 | 669,100 |
| 2019/06/19 | 2,786 | 2,854 | 2,781 | 2,843 | 453,600 |
| 2019/06/18 | 2,783 | 2,863 | 2,783 | 2,802 | 438,700 |
| 2019/06/17 | 2,814 | 2,839 | 2,780 | 2,789 | 382,500 |
| 2019/06/14 | 2,820 | 2,850 | 2,788 | 2,845 | 462,500 |
| 2019/06/13 | 2,778 | 2,847 | 2,773 | 2,792 | 549,900 |
| 2019/06/12 | 2,776 | 2,818 | 2,772 | 2,806 | 494,100 |
| 2019/06/11 | 2,761 | 2,811 | 2,747 | 2,791 | 357,200 |
| 2019/06/10 | 2,801 | 2,834 | 2,780 | 2,786 | 489,200 |
| 2019/06/07 | 2,801 | 2,813 | 2,766 | 2,796 | 514,700 |
| 2019/06/06 | 2,752 | 2,833 | 2,738 | 2,805 | 812,900 |
| 2019/06/05 | 2,794 | 2,806 | 2,731 | 2,753 | 573,800 |
| 2019/06/04 | 2,733 | 2,747 | 2,693 | 2,719 | 384,700 |
| 2019/06/03 | 2,693 | 2,727 | 2,676 | 2,705 | 394,400 |
| 2019/05/31 | 2,740 | 2,758 | 2,715 | 2,722 | 519,100 |
| 2019/05/30 | 2,767 | 2,767 | 2,716 | 2,764 | 485,600 |
| 2019/05/29 | 2,787 | 2,814 | 2,751 | 2,770 | 493,300 |
| 2019/05/28 | 2,796 | 2,828 | 2,774 | 2,807 | 652,000 |
| 2019/05/27 | 2,760 | 2,774 | 2,730 | 2,774 | 368,200 |
| 2019/05/24 | 2,800 | 2,808 | 2,756 | 2,761 | 338,800 |
| 2019/05/23 | 2,800 | 2,841 | 2,796 | 2,802 | 368,500 |
| 2019/05/22 | 2,846 | 2,883 | 2,790 | 2,799 | 581,200 |
| 2019/05/21 | 2,796 | 2,875 | 2,796 | 2,858 | 737,000 |
| 2019/05/20 | 2,856 | 2,876 | 2,802 | 2,805 | 477,500 |
| 2019/05/17 | 2,861 | 2,893 | 2,842 | 2,856 | 728,700 |
| 2019/05/16 | 2,853 | 2,866 | 2,787 | 2,846 | 725,000 |
| 2019/05/15 | 2,868 | 2,897 | 2,812 | 2,820 | 828,100 |
| 2019/05/14 | 2,860 | 2,918 | 2,818 | 2,903 | 796,700 |
| 2019/05/13 | 2,877 | 2,931 | 2,800 | 2,880 | 1,067,600 |
| 2019/05/10 | 2,837 | 2,901 | 2,810 | 2,857 | 1,064,800 |
| 2019/05/09 | 2,912 | 2,919 | 2,806 | 2,847 | 610,800 |
| 2019/05/08 | 2,916 | 2,945 | 2,875 | 2,875 | 638,000 |
| 2019/05/07 | 2,991 | 3,010 | 2,951 | 2,966 | 667,300 |
| 2019/04/26 | 2,984 | 2,994 | 2,952 | 2,976 | 365,300 |
| 2019/04/25 | 3,035 | 3,070 | 2,974 | 3,005 | 487,500 |
| 2019/04/24 | 2,973 | 3,005 | 2,936 | 2,938 | 374,400 |
| 2019/04/23 | 2,946 | 2,988 | 2,945 | 2,971 | 429,100 |
| 2019/04/22 | 2,885 | 2,965 | 2,884 | 2,943 | 424,800 |
| 2019/04/19 | 2,927 | 2,964 | 2,916 | 2,928 | 251,600 |
| 2019/04/18 | 2,954 | 2,970 | 2,930 | 2,937 | 355,600 |
| 2019/04/17 | 2,937 | 2,949 | 2,912 | 2,924 | 253,600 |
| 2019/04/16 | 2,978 | 2,997 | 2,934 | 2,941 | 372,000 |
| 2019/04/15 | 3,025 | 3,030 | 2,979 | 2,989 | 313,500 |
| 2019/04/12 | 2,997 | 2,998 | 2,962 | 2,975 | 294,600 |
| 2019/04/11 | 2,953 | 2,988 | 2,952 | 2,980 | 299,200 |
| 2019/04/10 | 2,939 | 2,972 | 2,923 | 2,940 | 302,900 |
| 2019/04/09 | 2,948 | 2,969 | 2,920 | 2,960 | 525,900 |
| 2019/04/08 | 2,976 | 3,005 | 2,948 | 2,948 | 498,800 |
| 2019/04/05 | 3,045 | 3,065 | 3,025 | 3,040 | 365,000 |
| 2019/04/04 | 3,045 | 3,105 | 3,010 | 3,020 | 732,000 |
| 2019/04/03 | 3,065 | 3,105 | 3,045 | 3,060 | 420,300 |
| 2019/04/02 | 3,140 | 3,170 | 3,040 | 3,055 | 525,300 |
| 2019/04/01 | 3,035 | 3,130 | 3,030 | 3,095 | 690,700 |
| 2019/03/29 | 3,005 | 3,075 | 3,005 | 3,050 | 440,700 |
| 2019/03/28 | 3,010 | 3,070 | 3,010 | 3,025 | 510,900 |
| 2019/03/27 | 3,140 | 3,145 | 3,060 | 3,080 | 670,800 |
| 2019/03/26 | 3,155 | 3,250 | 3,140 | 3,190 | 880,800 |
| 2019/03/25 | 3,170 | 3,170 | 3,110 | 3,115 | 522,700 |
| 2019/03/22 | 3,195 | 3,240 | 3,185 | 3,235 | 497,800 |
| 2019/03/20 | 3,250 | 3,260 | 3,180 | 3,220 | 409,100 |
| 2019/03/19 | 3,390 | 3,390 | 3,260 | 3,260 | 357,400 |
| 2019/03/18 | 3,390 | 3,425 | 3,370 | 3,420 | 360,300 |
| 2019/03/15 | 3,315 | 3,365 | 3,315 | 3,365 | 365,900 |
| 2019/03/14 | 3,390 | 3,425 | 3,305 | 3,305 | 310,100 |
| 2019/03/13 | 3,345 | 3,370 | 3,325 | 3,355 | 202,800 |
| 2019/03/12 | 3,340 | 3,405 | 3,330 | 3,365 | 342,400 |
| 2019/03/11 | 3,245 | 3,320 | 3,225 | 3,305 | 400,600 |
| 2019/03/08 | 3,220 | 3,265 | 3,215 | 3,220 | 379,500 |
| 2019/03/07 | 3,250 | 3,270 | 3,215 | 3,235 | 386,200 |
| 2019/03/06 | 3,290 | 3,295 | 3,240 | 3,240 | 332,600 |
| 2019/03/05 | 3,290 | 3,330 | 3,260 | 3,295 | 378,900 |
| 2019/03/04 | 3,385 | 3,400 | 3,350 | 3,360 | 278,400 |
| 2019/03/01 | 3,420 | 3,440 | 3,385 | 3,400 | 314,800 |
| 2019/02/28 | 3,445 | 3,450 | 3,400 | 3,410 | 271,200 |
| 2019/02/27 | 3,425 | 3,485 | 3,425 | 3,455 | 440,300 |
| 2019/02/26 | 3,410 | 3,420 | 3,380 | 3,385 | 316,300 |
| 2019/02/25 | 3,440 | 3,440 | 3,380 | 3,400 | 211,400 |
| 2019/02/22 | 3,450 | 3,465 | 3,400 | 3,400 | 213,100 |
| 2019/02/21 | 3,500 | 3,500 | 3,420 | 3,470 | 192,700 |
| 2019/02/20 | 3,485 | 3,535 | 3,475 | 3,490 | 245,700 |
| 2019/02/19 | 3,455 | 3,515 | 3,410 | 3,490 | 455,400 |
| 2019/02/18 | 3,415 | 3,595 | 3,410 | 3,555 | 651,700 |
| 2019/02/15 | 3,235 | 3,380 | 3,235 | 3,365 | 573,300 |
| 2019/02/14 | 3,275 | 3,380 | 3,270 | 3,280 | 740,400 |
| 2019/02/13 | 3,245 | 3,265 | 3,190 | 3,205 | 591,500 |
| 2019/02/12 | 3,225 | 3,255 | 3,160 | 3,235 | 679,500 |
| 2019/02/08 | 3,400 | 3,410 | 3,365 | 3,365 | 372,300 |
| 2019/02/07 | 3,520 | 3,555 | 3,440 | 3,460 | 263,700 |
| 2019/02/06 | 3,560 | 3,570 | 3,525 | 3,535 | 205,300 |
| 2019/02/05 | 3,585 | 3,605 | 3,555 | 3,565 | 197,700 |
| 2019/02/04 | 3,555 | 3,600 | 3,540 | 3,565 | 165,900 |
| 2019/02/01 | 3,505 | 3,560 | 3,490 | 3,505 | 180,300 |
| 2019/01/31 | 3,475 | 3,515 | 3,455 | 3,475 | 336,000 |
| 2019/01/30 | 3,430 | 3,490 | 3,420 | 3,470 | 312,200 |
| 2019/01/29 | 3,380 | 3,480 | 3,380 | 3,470 | 490,800 |
| 2019/01/28 | 3,495 | 3,500 | 3,425 | 3,430 | 198,100 |
| 2019/01/25 | 3,485 | 3,540 | 3,465 | 3,510 | 265,200 |
| 2019/01/24 | 3,425 | 3,485 | 3,385 | 3,485 | 319,400 |
| 2019/01/23 | 3,385 | 3,470 | 3,380 | 3,385 | 391,400 |
| 2019/01/22 | 3,355 | 3,405 | 3,345 | 3,400 | 336,400 |
| 2019/01/21 | 3,365 | 3,420 | 3,355 | 3,395 | 424,100 |
| 2019/01/18 | 3,430 | 3,475 | 3,375 | 3,375 | 606,400 |
| 2019/01/17 | 3,455 | 3,520 | 3,415 | 3,500 | 395,800 |
| 2019/01/16 | 3,575 | 3,595 | 3,420 | 3,490 | 625,800 |
| 2019/01/15 | 3,495 | 3,600 | 3,465 | 3,575 | 483,100 |
| 2019/01/11 | 3,490 | 3,500 | 3,440 | 3,445 | 317,700 |
| 2019/01/10 | 3,445 | 3,480 | 3,400 | 3,445 | 316,400 |
| 2019/01/09 | 3,430 | 3,545 | 3,415 | 3,480 | 336,100 |
| 2019/01/08 | 3,455 | 3,465 | 3,360 | 3,360 | 345,000 |
| 2019/01/07 | 3,495 | 3,515 | 3,400 | 3,470 | 302,400 |
| 2019/01/04 | 3,295 | 3,410 | 3,280 | 3,395 | 529,100 |