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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,900 | 3,930 | 3,880 | 3,915 | 246,500 |
| 2022/12/29 | 3,990 | 4,000 | 3,890 | 3,905 | 434,700 |
| 2022/12/28 | 4,000 | 4,030 | 3,990 | 4,030 | 285,700 |
| 2022/12/27 | 3,955 | 4,080 | 3,955 | 4,040 | 450,600 |
| 2022/12/26 | 3,945 | 3,945 | 3,885 | 3,930 | 176,500 |
| 2022/12/23 | 3,865 | 3,920 | 3,865 | 3,905 | 246,300 |
| 2022/12/22 | 3,825 | 3,890 | 3,805 | 3,875 | 410,800 |
| 2022/12/21 | 3,725 | 3,820 | 3,715 | 3,805 | 404,500 |
| 2022/12/20 | 3,815 | 3,815 | 3,680 | 3,715 | 272,800 |
| 2022/12/19 | 3,790 | 3,820 | 3,750 | 3,795 | 318,400 |
| 2022/12/16 | 3,765 | 3,770 | 3,725 | 3,750 | 253,200 |
| 2022/12/15 | 3,770 | 3,785 | 3,760 | 3,770 | 165,300 |
| 2022/12/14 | 3,745 | 3,775 | 3,710 | 3,775 | 236,000 |
| 2022/12/13 | 3,790 | 3,815 | 3,740 | 3,745 | 329,000 |
| 2022/12/12 | 3,775 | 3,810 | 3,750 | 3,785 | 258,400 |
| 2022/12/09 | 3,745 | 3,805 | 3,745 | 3,780 | 190,400 |
| 2022/12/08 | 3,760 | 3,775 | 3,720 | 3,750 | 219,100 |
| 2022/12/07 | 3,760 | 3,800 | 3,725 | 3,760 | 320,500 |
| 2022/12/06 | 3,735 | 3,810 | 3,725 | 3,750 | 447,600 |
| 2022/12/05 | 3,665 | 3,700 | 3,635 | 3,675 | 278,500 |
| 2022/12/02 | 3,695 | 3,720 | 3,640 | 3,650 | 293,900 |
| 2022/12/01 | 3,615 | 3,680 | 3,600 | 3,675 | 337,700 |
| 2022/11/30 | 3,685 | 3,695 | 3,660 | 3,660 | 418,200 |
| 2022/11/29 | 3,725 | 3,745 | 3,680 | 3,705 | 248,800 |
| 2022/11/28 | 3,790 | 3,795 | 3,680 | 3,720 | 349,500 |
| 2022/11/25 | 3,760 | 3,775 | 3,730 | 3,770 | 183,200 |
| 2022/11/24 | 3,800 | 3,810 | 3,745 | 3,775 | 197,100 |
| 2022/11/22 | 3,790 | 3,820 | 3,750 | 3,760 | 357,800 |
| 2022/11/21 | 3,650 | 3,735 | 3,630 | 3,720 | 340,000 |
| 2022/11/18 | 3,700 | 3,725 | 3,580 | 3,650 | 513,300 |
| 2022/11/17 | 3,645 | 3,695 | 3,635 | 3,680 | 187,800 |
| 2022/11/16 | 3,550 | 3,645 | 3,535 | 3,620 | 338,700 |
| 2022/11/15 | 3,625 | 3,645 | 3,510 | 3,550 | 617,800 |
| 2022/11/14 | 3,330 | 3,375 | 3,310 | 3,345 | 379,600 |
| 2022/11/11 | 3,425 | 3,430 | 3,360 | 3,385 | 293,900 |
| 2022/11/10 | 3,395 | 3,415 | 3,360 | 3,395 | 233,900 |
| 2022/11/09 | 3,410 | 3,415 | 3,385 | 3,400 | 155,200 |
| 2022/11/08 | 3,420 | 3,440 | 3,405 | 3,415 | 215,400 |
| 2022/11/07 | 3,400 | 3,415 | 3,385 | 3,390 | 197,900 |
| 2022/11/04 | 3,415 | 3,440 | 3,390 | 3,405 | 209,600 |
| 2022/11/02 | 3,435 | 3,495 | 3,435 | 3,475 | 261,100 |
| 2022/11/01 | 3,460 | 3,470 | 3,420 | 3,435 | 165,100 |
| 2022/10/31 | 3,455 | 3,485 | 3,445 | 3,460 | 246,700 |
| 2022/10/28 | 3,405 | 3,445 | 3,400 | 3,430 | 712,600 |
| 2022/10/27 | 3,470 | 3,490 | 3,455 | 3,470 | 218,600 |
| 2022/10/26 | 3,455 | 3,480 | 3,445 | 3,445 | 222,800 |
| 2022/10/25 | 3,495 | 3,505 | 3,435 | 3,445 | 231,600 |
| 2022/10/24 | 3,545 | 3,545 | 3,430 | 3,455 | 348,500 |
| 2022/10/21 | 3,565 | 3,580 | 3,510 | 3,520 | 321,600 |
| 2022/10/20 | 3,585 | 3,620 | 3,575 | 3,600 | 302,700 |
| 2022/10/19 | 3,615 | 3,675 | 3,595 | 3,625 | 383,700 |
| 2022/10/18 | 3,630 | 3,660 | 3,605 | 3,605 | 352,900 |
| 2022/10/17 | 3,655 | 3,660 | 3,585 | 3,600 | 297,800 |
| 2022/10/14 | 3,685 | 3,715 | 3,640 | 3,660 | 372,600 |
| 2022/10/13 | 3,605 | 3,640 | 3,590 | 3,615 | 473,400 |
| 2022/10/12 | 3,595 | 3,650 | 3,590 | 3,625 | 439,400 |
| 2022/10/11 | 3,605 | 3,665 | 3,550 | 3,570 | 508,400 |
| 2022/10/07 | 3,570 | 3,625 | 3,565 | 3,600 | 349,800 |
| 2022/10/06 | 3,575 | 3,665 | 3,570 | 3,595 | 522,400 |
| 2022/10/05 | 3,670 | 3,690 | 3,595 | 3,630 | 477,000 |
| 2022/10/04 | 3,490 | 3,635 | 3,490 | 3,615 | 576,800 |
| 2022/10/03 | 3,505 | 3,505 | 3,385 | 3,425 | 518,500 |
| 2022/09/30 | 3,515 | 3,565 | 3,500 | 3,515 | 598,000 |
| 2022/09/29 | 3,370 | 3,470 | 3,340 | 3,455 | 450,000 |
| 2022/09/28 | 3,430 | 3,445 | 3,375 | 3,410 | 522,800 |
| 2022/09/27 | 3,415 | 3,500 | 3,400 | 3,495 | 417,700 |
| 2022/09/26 | 3,400 | 3,465 | 3,390 | 3,430 | 382,400 |
| 2022/09/22 | 3,460 | 3,470 | 3,420 | 3,420 | 296,200 |
| 2022/09/21 | 3,505 | 3,530 | 3,485 | 3,500 | 337,600 |
| 2022/09/20 | 3,540 | 3,550 | 3,490 | 3,505 | 219,400 |
| 2022/09/16 | 3,515 | 3,565 | 3,485 | 3,560 | 463,800 |
| 2022/09/15 | 3,540 | 3,555 | 3,455 | 3,495 | 277,700 |
| 2022/09/14 | 3,500 | 3,515 | 3,445 | 3,490 | 376,700 |
| 2022/09/13 | 3,465 | 3,520 | 3,460 | 3,500 | 185,400 |
| 2022/09/12 | 3,480 | 3,495 | 3,435 | 3,485 | 291,000 |
| 2022/09/09 | 3,435 | 3,450 | 3,415 | 3,430 | 266,300 |
| 2022/09/08 | 3,390 | 3,445 | 3,390 | 3,435 | 261,300 |
| 2022/09/07 | 3,335 | 3,400 | 3,315 | 3,385 | 397,400 |
| 2022/09/06 | 3,400 | 3,420 | 3,360 | 3,365 | 311,400 |
| 2022/09/05 | 3,430 | 3,440 | 3,390 | 3,400 | 194,100 |
| 2022/09/02 | 3,405 | 3,455 | 3,395 | 3,445 | 253,500 |
| 2022/09/01 | 3,380 | 3,435 | 3,375 | 3,420 | 236,700 |
| 2022/08/31 | 3,425 | 3,450 | 3,405 | 3,410 | 529,000 |
| 2022/08/30 | 3,440 | 3,475 | 3,430 | 3,465 | 192,500 |
| 2022/08/29 | 3,425 | 3,450 | 3,420 | 3,440 | 225,100 |
| 2022/08/26 | 3,500 | 3,505 | 3,440 | 3,460 | 198,900 |
| 2022/08/25 | 3,490 | 3,505 | 3,475 | 3,490 | 177,300 |
| 2022/08/24 | 3,550 | 3,555 | 3,470 | 3,495 | 252,700 |
| 2022/08/23 | 3,480 | 3,505 | 3,450 | 3,485 | 202,200 |
| 2022/08/22 | 3,495 | 3,525 | 3,475 | 3,485 | 368,300 |
| 2022/08/19 | 3,540 | 3,565 | 3,490 | 3,495 | 209,700 |
| 2022/08/18 | 3,515 | 3,545 | 3,485 | 3,490 | 265,000 |
| 2022/08/17 | 3,540 | 3,560 | 3,510 | 3,545 | 435,800 |
| 2022/08/16 | 3,465 | 3,520 | 3,410 | 3,495 | 462,500 |
| 2022/08/15 | 3,390 | 3,470 | 3,300 | 3,445 | 1,108,400 |
| 2022/08/12 | 3,105 | 3,145 | 3,095 | 3,110 | 382,400 |
| 2022/08/10 | 3,070 | 3,125 | 3,065 | 3,120 | 276,200 |
| 2022/08/09 | 3,125 | 3,150 | 3,070 | 3,080 | 242,200 |
| 2022/08/08 | 3,110 | 3,125 | 3,090 | 3,100 | 212,000 |
| 2022/08/05 | 3,045 | 3,100 | 3,045 | 3,095 | 208,000 |
| 2022/08/04 | 3,110 | 3,110 | 3,040 | 3,070 | 167,100 |
| 2022/08/03 | 3,085 | 3,090 | 3,050 | 3,070 | 145,300 |
| 2022/08/02 | 3,130 | 3,130 | 3,060 | 3,080 | 270,600 |
| 2022/08/01 | 3,170 | 3,180 | 3,110 | 3,145 | 216,300 |
| 2022/07/29 | 3,120 | 3,135 | 3,105 | 3,120 | 151,800 |
| 2022/07/28 | 3,140 | 3,145 | 3,085 | 3,140 | 282,500 |
| 2022/07/27 | 3,160 | 3,180 | 3,120 | 3,130 | 139,500 |
| 2022/07/26 | 3,125 | 3,145 | 3,105 | 3,125 | 237,500 |
| 2022/07/25 | 3,200 | 3,200 | 3,140 | 3,140 | 183,300 |
| 2022/07/22 | 3,175 | 3,205 | 3,175 | 3,185 | 233,700 |
| 2022/07/21 | 3,115 | 3,160 | 3,095 | 3,155 | 253,000 |
| 2022/07/20 | 3,035 | 3,120 | 3,020 | 3,115 | 424,000 |
| 2022/07/19 | 3,025 | 3,025 | 2,984 | 3,005 | 171,100 |
| 2022/07/15 | 3,100 | 3,105 | 3,035 | 3,040 | 156,100 |
| 2022/07/14 | 3,060 | 3,070 | 3,045 | 3,060 | 170,500 |
| 2022/07/13 | 3,110 | 3,115 | 3,045 | 3,050 | 286,300 |
| 2022/07/12 | 3,150 | 3,160 | 3,080 | 3,105 | 334,000 |
| 2022/07/11 | 3,145 | 3,155 | 3,105 | 3,140 | 392,700 |
| 2022/07/08 | 3,110 | 3,135 | 3,075 | 3,090 | 361,500 |
| 2022/07/07 | 3,070 | 3,125 | 3,055 | 3,120 | 303,500 |
| 2022/07/06 | 2,999 | 3,080 | 2,999 | 3,065 | 201,500 |
| 2022/07/05 | 3,030 | 3,035 | 3,000 | 3,000 | 233,900 |
| 2022/07/04 | 3,040 | 3,065 | 3,015 | 3,055 | 222,100 |
| 2022/07/01 | 3,030 | 3,065 | 2,987 | 3,005 | 328,000 |
| 2022/06/30 | 3,065 | 3,085 | 3,015 | 3,030 | 486,000 |
| 2022/06/29 | 2,939 | 3,080 | 2,939 | 3,060 | 904,900 |
| 2022/06/28 | 2,921 | 2,959 | 2,912 | 2,959 | 402,200 |
| 2022/06/27 | 2,990 | 2,996 | 2,942 | 2,961 | 274,000 |
| 2022/06/24 | 2,904 | 2,957 | 2,903 | 2,953 | 430,500 |
| 2022/06/23 | 2,843 | 2,908 | 2,843 | 2,894 | 356,500 |
| 2022/06/22 | 2,763 | 2,843 | 2,751 | 2,827 | 402,900 |
| 2022/06/21 | 2,794 | 2,815 | 2,760 | 2,763 | 283,500 |
| 2022/06/20 | 2,780 | 2,809 | 2,762 | 2,779 | 275,000 |
| 2022/06/17 | 2,706 | 2,773 | 2,672 | 2,748 | 921,600 |
| 2022/06/16 | 2,767 | 2,804 | 2,723 | 2,732 | 550,700 |
| 2022/06/15 | 2,816 | 2,820 | 2,756 | 2,767 | 506,100 |
| 2022/06/14 | 2,830 | 2,848 | 2,801 | 2,815 | 428,900 |
| 2022/06/13 | 2,870 | 2,884 | 2,853 | 2,865 | 556,800 |
| 2022/06/10 | 2,854 | 2,919 | 2,829 | 2,890 | 441,800 |
| 2022/06/09 | 2,908 | 2,908 | 2,877 | 2,883 | 325,400 |
| 2022/06/08 | 2,892 | 2,903 | 2,880 | 2,895 | 427,500 |
| 2022/06/07 | 2,890 | 2,905 | 2,873 | 2,896 | 254,300 |
| 2022/06/06 | 2,884 | 2,895 | 2,865 | 2,883 | 222,000 |
| 2022/06/03 | 2,913 | 2,917 | 2,881 | 2,891 | 302,200 |
| 2022/06/02 | 2,877 | 2,905 | 2,858 | 2,887 | 519,500 |
| 2022/06/01 | 2,821 | 2,902 | 2,821 | 2,888 | 453,000 |
| 2022/05/31 | 2,800 | 2,816 | 2,779 | 2,792 | 616,900 |
| 2022/05/30 | 2,802 | 2,862 | 2,797 | 2,817 | 593,300 |
| 2022/05/27 | 2,796 | 2,802 | 2,748 | 2,767 | 307,700 |
| 2022/05/26 | 2,764 | 2,797 | 2,743 | 2,781 | 285,200 |
| 2022/05/25 | 2,756 | 2,776 | 2,739 | 2,756 | 377,600 |
| 2022/05/24 | 2,761 | 2,761 | 2,712 | 2,745 | 313,200 |
| 2022/05/23 | 2,767 | 2,776 | 2,731 | 2,754 | 326,800 |
| 2022/05/20 | 2,747 | 2,758 | 2,715 | 2,727 | 526,800 |
| 2022/05/19 | 2,652 | 2,739 | 2,650 | 2,720 | 644,300 |
| 2022/05/18 | 2,667 | 2,730 | 2,649 | 2,683 | 823,000 |
| 2022/05/17 | 2,686 | 2,775 | 2,650 | 2,668 | 720,600 |
| 2022/05/16 | 2,627 | 2,752 | 2,588 | 2,679 | 961,300 |
| 2022/05/13 | 2,922 | 2,922 | 2,864 | 2,918 | 475,200 |
| 2022/05/12 | 2,901 | 2,927 | 2,867 | 2,872 | 502,200 |
| 2022/05/11 | 2,931 | 2,955 | 2,916 | 2,943 | 368,200 |
| 2022/05/10 | 2,918 | 2,955 | 2,892 | 2,955 | 400,300 |
| 2022/05/09 | 2,998 | 3,015 | 2,921 | 2,926 | 258,400 |
| 2022/05/06 | 2,987 | 3,015 | 2,969 | 3,000 | 490,200 |
| 2022/05/02 | 2,989 | 2,993 | 2,940 | 2,987 | 337,200 |
| 2022/04/28 | 2,960 | 3,020 | 2,952 | 3,020 | 288,300 |
| 2022/04/27 | 2,926 | 3,005 | 2,926 | 2,983 | 621,500 |
| 2022/04/26 | 2,935 | 2,969 | 2,910 | 2,957 | 408,500 |
| 2022/04/25 | 2,906 | 2,972 | 2,906 | 2,960 | 253,800 |
| 2022/04/22 | 2,915 | 2,987 | 2,913 | 2,956 | 306,700 |
| 2022/04/21 | 2,927 | 2,959 | 2,918 | 2,956 | 383,000 |
| 2022/04/20 | 2,850 | 2,924 | 2,837 | 2,919 | 616,000 |
| 2022/04/19 | 2,896 | 2,922 | 2,820 | 2,838 | 684,000 |
| 2022/04/18 | 2,934 | 2,941 | 2,872 | 2,922 | 519,500 |
| 2022/04/15 | 3,050 | 3,055 | 2,975 | 2,984 | 309,200 |
| 2022/04/14 | 3,060 | 3,090 | 3,050 | 3,065 | 194,500 |
| 2022/04/13 | 2,954 | 3,060 | 2,953 | 3,060 | 435,100 |
| 2022/04/12 | 2,989 | 3,010 | 2,948 | 2,964 | 716,300 |
| 2022/04/11 | 2,990 | 3,010 | 2,976 | 2,984 | 548,500 |
| 2022/04/08 | 2,988 | 3,015 | 2,966 | 2,975 | 426,100 |
| 2022/04/07 | 3,005 | 3,015 | 2,966 | 2,982 | 373,400 |
| 2022/04/06 | 3,035 | 3,065 | 2,976 | 2,997 | 338,600 |
| 2022/04/05 | 3,050 | 3,065 | 3,020 | 3,050 | 161,100 |
| 2022/04/04 | 2,953 | 3,045 | 2,953 | 3,025 | 381,500 |
| 2022/04/01 | 2,987 | 2,996 | 2,941 | 2,969 | 548,600 |
| 2022/03/31 | 3,050 | 3,075 | 2,972 | 2,975 | 498,700 |
| 2022/03/30 | 3,130 | 3,130 | 3,015 | 3,040 | 364,100 |
| 2022/03/29 | 3,130 | 3,160 | 3,070 | 3,160 | 477,400 |
| 2022/03/28 | 3,145 | 3,150 | 3,100 | 3,120 | 243,900 |
| 2022/03/25 | 3,130 | 3,160 | 3,125 | 3,140 | 275,600 |
| 2022/03/24 | 3,165 | 3,180 | 3,065 | 3,100 | 243,000 |
| 2022/03/23 | 3,090 | 3,210 | 3,080 | 3,165 | 435,700 |
| 2022/03/22 | 3,070 | 3,090 | 3,045 | 3,055 | 354,500 |
| 2022/03/18 | 3,060 | 3,090 | 3,040 | 3,050 | 405,500 |
| 2022/03/17 | 3,075 | 3,085 | 3,045 | 3,070 | 218,200 |
| 2022/03/16 | 3,055 | 3,100 | 3,045 | 3,050 | 344,000 |
| 2022/03/15 | 2,960 | 3,020 | 2,953 | 3,010 | 275,300 |
| 2022/03/14 | 3,010 | 3,015 | 2,900 | 2,941 | 488,500 |
| 2022/03/11 | 3,065 | 3,080 | 3,030 | 3,050 | 278,300 |
| 2022/03/10 | 3,055 | 3,105 | 3,015 | 3,080 | 288,100 |
| 2022/03/09 | 3,035 | 3,080 | 3,005 | 3,050 | 285,500 |
| 2022/03/08 | 3,055 | 3,085 | 3,010 | 3,020 | 437,300 |
| 2022/03/07 | 3,035 | 3,100 | 3,025 | 3,065 | 375,200 |
| 2022/03/04 | 3,055 | 3,070 | 3,010 | 3,050 | 277,300 |
| 2022/03/03 | 3,060 | 3,110 | 3,055 | 3,085 | 172,400 |
| 2022/03/02 | 3,040 | 3,135 | 3,040 | 3,080 | 274,100 |
| 2022/03/01 | 3,130 | 3,140 | 3,070 | 3,075 | 162,800 |
| 2022/02/28 | 3,090 | 3,130 | 3,065 | 3,120 | 276,700 |
| 2022/02/25 | 3,150 | 3,150 | 3,065 | 3,105 | 260,000 |
| 2022/02/24 | 3,170 | 3,195 | 3,125 | 3,165 | 281,800 |
| 2022/02/22 | 3,195 | 3,240 | 3,170 | 3,190 | 400,800 |
| 2022/02/21 | 3,110 | 3,200 | 3,110 | 3,200 | 366,600 |
| 2022/02/18 | 3,090 | 3,175 | 3,085 | 3,145 | 342,400 |
| 2022/02/17 | 3,075 | 3,135 | 3,065 | 3,090 | 236,300 |
| 2022/02/16 | 3,105 | 3,115 | 3,050 | 3,085 | 386,700 |
| 2022/02/15 | 3,060 | 3,150 | 3,045 | 3,130 | 534,700 |
| 2022/02/14 | 3,010 | 3,050 | 2,997 | 3,035 | 268,900 |
| 2022/02/10 | 2,976 | 3,035 | 2,970 | 3,020 | 338,400 |
| 2022/02/09 | 3,005 | 3,030 | 2,978 | 2,996 | 310,700 |
| 2022/02/08 | 2,997 | 3,030 | 2,972 | 3,015 | 239,400 |
| 2022/02/07 | 2,951 | 3,000 | 2,947 | 2,984 | 276,500 |
| 2022/02/04 | 2,936 | 2,982 | 2,934 | 2,974 | 198,100 |
| 2022/02/03 | 2,922 | 2,949 | 2,909 | 2,915 | 205,600 |
| 2022/02/02 | 2,875 | 2,917 | 2,868 | 2,915 | 272,300 |
| 2022/02/01 | 2,880 | 2,919 | 2,880 | 2,887 | 198,100 |
| 2022/01/31 | 2,937 | 2,943 | 2,867 | 2,885 | 195,200 |
| 2022/01/28 | 2,884 | 2,919 | 2,876 | 2,897 | 237,000 |
| 2022/01/27 | 2,905 | 2,919 | 2,836 | 2,864 | 311,000 |
| 2022/01/26 | 2,920 | 2,950 | 2,879 | 2,881 | 225,600 |
| 2022/01/25 | 2,854 | 2,930 | 2,843 | 2,923 | 355,700 |
| 2022/01/24 | 2,862 | 2,894 | 2,829 | 2,893 | 351,000 |
| 2022/01/21 | 2,900 | 2,922 | 2,899 | 2,919 | 229,800 |
| 2022/01/20 | 2,876 | 2,931 | 2,875 | 2,905 | 243,900 |
| 2022/01/19 | 2,911 | 2,951 | 2,878 | 2,885 | 314,700 |
| 2022/01/18 | 2,995 | 3,000 | 2,944 | 2,946 | 257,300 |
| 2022/01/17 | 3,010 | 3,040 | 2,991 | 3,015 | 207,600 |
| 2022/01/14 | 3,020 | 3,050 | 2,995 | 3,005 | 306,100 |
| 2022/01/13 | 3,080 | 3,080 | 3,030 | 3,050 | 188,400 |
| 2022/01/12 | 3,050 | 3,090 | 3,035 | 3,075 | 310,100 |
| 2022/01/11 | 3,050 | 3,050 | 2,995 | 3,015 | 192,600 |
| 2022/01/07 | 3,090 | 3,095 | 3,015 | 3,050 | 203,500 |
| 2022/01/06 | 3,030 | 3,090 | 3,030 | 3,060 | 193,800 |
| 2022/01/05 | 3,055 | 3,055 | 2,969 | 3,020 | 406,700 |
| 2022/01/04 | 3,010 | 3,055 | 3,010 | 3,035 | 191,200 |