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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,513 | 4,535 | 4,508 | 4,532 | 127,200 |
| 2023/12/28 | 4,530 | 4,554 | 4,505 | 4,533 | 99,100 |
| 2023/12/27 | 4,525 | 4,567 | 4,494 | 4,544 | 133,500 |
| 2023/12/26 | 4,472 | 4,524 | 4,442 | 4,520 | 165,900 |
| 2023/12/25 | 4,556 | 4,567 | 4,463 | 4,472 | 158,600 |
| 2023/12/22 | 4,377 | 4,507 | 4,347 | 4,486 | 219,300 |
| 2023/12/21 | 4,333 | 4,367 | 4,321 | 4,367 | 136,700 |
| 2023/12/20 | 4,347 | 4,379 | 4,336 | 4,341 | 178,800 |
| 2023/12/19 | 4,344 | 4,359 | 4,288 | 4,342 | 192,100 |
| 2023/12/18 | 4,330 | 4,377 | 4,288 | 4,315 | 189,300 |
| 2023/12/15 | 4,475 | 4,479 | 4,365 | 4,386 | 327,300 |
| 2023/12/14 | 4,474 | 4,509 | 4,445 | 4,492 | 280,700 |
| 2023/12/13 | 4,604 | 4,604 | 4,492 | 4,503 | 188,400 |
| 2023/12/12 | 4,562 | 4,585 | 4,538 | 4,563 | 216,400 |
| 2023/12/11 | 4,536 | 4,564 | 4,509 | 4,564 | 223,600 |
| 2023/12/08 | 4,676 | 4,676 | 4,497 | 4,524 | 494,700 |
| 2023/12/07 | 4,713 | 4,746 | 4,693 | 4,693 | 436,300 |
| 2023/12/06 | 4,658 | 4,721 | 4,633 | 4,705 | 394,900 |
| 2023/12/05 | 4,545 | 4,687 | 4,541 | 4,656 | 627,500 |
| 2023/12/04 | 4,500 | 4,522 | 4,475 | 4,522 | 231,500 |
| 2023/12/01 | 4,500 | 4,537 | 4,476 | 4,493 | 236,600 |
| 2023/11/30 | 4,437 | 4,475 | 4,382 | 4,475 | 768,900 |
| 2023/11/29 | 4,475 | 4,475 | 4,416 | 4,468 | 339,500 |
| 2023/11/28 | 4,490 | 4,490 | 4,442 | 4,477 | 304,000 |
| 2023/11/27 | 4,410 | 4,462 | 4,390 | 4,462 | 346,800 |
| 2023/11/24 | 4,402 | 4,408 | 4,350 | 4,405 | 369,200 |
| 2023/11/22 | 4,322 | 4,424 | 4,314 | 4,402 | 400,200 |
| 2023/11/21 | 4,325 | 4,352 | 4,292 | 4,320 | 278,300 |
| 2023/11/20 | 4,344 | 4,374 | 4,312 | 4,338 | 422,300 |
| 2023/11/17 | 4,205 | 4,302 | 4,202 | 4,302 | 365,700 |
| 2023/11/16 | 4,129 | 4,283 | 4,129 | 4,265 | 549,900 |
| 2023/11/15 | 4,159 | 4,334 | 4,117 | 4,245 | 1,187,700 |
| 2023/11/14 | 4,073 | 4,127 | 4,073 | 4,089 | 402,000 |
| 2023/11/13 | 4,064 | 4,096 | 4,044 | 4,057 | 286,500 |
| 2023/11/10 | 4,003 | 4,047 | 3,979 | 4,044 | 268,700 |
| 2023/11/09 | 4,000 | 4,013 | 3,913 | 3,987 | 197,900 |
| 2023/11/08 | 3,943 | 3,987 | 3,928 | 3,973 | 238,200 |
| 2023/11/07 | 4,004 | 4,040 | 3,937 | 3,945 | 348,000 |
| 2023/11/06 | 4,118 | 4,118 | 4,019 | 4,019 | 372,600 |
| 2023/11/02 | 4,093 | 4,104 | 4,058 | 4,084 | 308,700 |
| 2023/11/01 | 4,130 | 4,134 | 4,058 | 4,081 | 256,500 |
| 2023/10/31 | 4,027 | 4,107 | 4,025 | 4,094 | 308,000 |
| 2023/10/30 | 4,018 | 4,048 | 3,991 | 4,024 | 1,201,100 |
| 2023/10/27 | 4,046 | 4,046 | 3,995 | 4,045 | 228,600 |
| 2023/10/26 | 4,019 | 4,043 | 3,974 | 4,015 | 202,400 |
| 2023/10/25 | 3,999 | 4,043 | 3,982 | 4,009 | 199,600 |
| 2023/10/24 | 3,972 | 4,032 | 3,953 | 4,017 | 214,500 |
| 2023/10/23 | 3,945 | 3,975 | 3,931 | 3,956 | 156,600 |
| 2023/10/20 | 3,927 | 3,973 | 3,916 | 3,955 | 195,000 |
| 2023/10/19 | 3,882 | 3,983 | 3,872 | 3,980 | 378,800 |
| 2023/10/18 | 3,966 | 3,966 | 3,843 | 3,916 | 540,800 |
| 2023/10/17 | 3,963 | 3,984 | 3,943 | 3,970 | 205,000 |
| 2023/10/16 | 4,001 | 4,008 | 3,906 | 3,923 | 412,900 |
| 2023/10/13 | 4,127 | 4,134 | 4,002 | 4,014 | 415,300 |
| 2023/10/12 | 4,210 | 4,226 | 4,119 | 4,134 | 436,400 |
| 2023/10/11 | 4,228 | 4,270 | 4,214 | 4,219 | 372,400 |
| 2023/10/10 | 4,123 | 4,200 | 4,121 | 4,190 | 367,400 |
| 2023/10/06 | 4,129 | 4,174 | 4,129 | 4,132 | 290,900 |
| 2023/10/05 | 4,100 | 4,135 | 4,083 | 4,129 | 343,600 |
| 2023/10/04 | 4,030 | 4,139 | 4,030 | 4,102 | 345,100 |
| 2023/10/03 | 4,051 | 4,077 | 4,013 | 4,060 | 261,700 |
| 2023/10/02 | 4,049 | 4,087 | 4,004 | 4,025 | 338,000 |
| 2023/09/29 | 4,106 | 4,115 | 4,035 | 4,055 | 415,400 |
| 2023/09/28 | 4,111 | 4,145 | 4,069 | 4,106 | 324,700 |
| 2023/09/27 | 4,136 | 4,219 | 4,134 | 4,210 | 392,500 |
| 2023/09/26 | 4,198 | 4,249 | 4,162 | 4,169 | 377,900 |
| 2023/09/25 | 4,123 | 4,229 | 4,117 | 4,210 | 421,200 |
| 2023/09/22 | 4,125 | 4,162 | 4,107 | 4,134 | 324,900 |
| 2023/09/21 | 4,205 | 4,234 | 4,154 | 4,169 | 410,900 |
| 2023/09/20 | 4,283 | 4,305 | 4,263 | 4,263 | 281,400 |
| 2023/09/19 | 4,333 | 4,357 | 4,207 | 4,252 | 532,300 |
| 2023/09/15 | 4,356 | 4,377 | 4,333 | 4,353 | 311,100 |
| 2023/09/14 | 4,377 | 4,377 | 4,341 | 4,356 | 144,200 |
| 2023/09/13 | 4,355 | 4,386 | 4,338 | 4,361 | 279,100 |
| 2023/09/12 | 4,306 | 4,357 | 4,293 | 4,349 | 171,700 |
| 2023/09/11 | 4,385 | 4,398 | 4,281 | 4,303 | 194,100 |
| 2023/09/08 | 4,392 | 4,428 | 4,362 | 4,373 | 222,700 |
| 2023/09/07 | 4,352 | 4,415 | 4,341 | 4,400 | 181,600 |
| 2023/09/06 | 4,372 | 4,386 | 4,347 | 4,356 | 137,100 |
| 2023/09/05 | 4,357 | 4,383 | 4,349 | 4,373 | 185,400 |
| 2023/09/04 | 4,304 | 4,362 | 4,302 | 4,357 | 265,100 |
| 2023/09/01 | 4,300 | 4,337 | 4,288 | 4,326 | 255,800 |
| 2023/08/31 | 4,297 | 4,304 | 4,270 | 4,303 | 235,900 |
| 2023/08/30 | 4,279 | 4,293 | 4,263 | 4,270 | 153,300 |
| 2023/08/29 | 4,231 | 4,288 | 4,231 | 4,272 | 286,400 |
| 2023/08/28 | 4,360 | 4,369 | 4,178 | 4,252 | 540,300 |
| 2023/08/25 | 4,345 | 4,360 | 4,317 | 4,350 | 200,400 |
| 2023/08/24 | 4,333 | 4,401 | 4,318 | 4,373 | 274,000 |
| 2023/08/23 | 4,287 | 4,310 | 4,258 | 4,310 | 278,800 |
| 2023/08/22 | 4,204 | 4,301 | 4,202 | 4,289 | 312,500 |
| 2023/08/21 | 4,161 | 4,228 | 4,137 | 4,203 | 317,900 |
| 2023/08/18 | 4,216 | 4,224 | 4,121 | 4,151 | 523,900 |
| 2023/08/17 | 4,354 | 4,361 | 4,260 | 4,269 | 305,500 |
| 2023/08/16 | 4,317 | 4,400 | 4,287 | 4,369 | 267,200 |
| 2023/08/15 | 4,352 | 4,352 | 4,265 | 4,340 | 252,800 |
| 2023/08/14 | 4,413 | 4,455 | 4,335 | 4,352 | 525,600 |
| 2023/08/10 | 4,250 | 4,345 | 4,244 | 4,343 | 393,600 |
| 2023/08/09 | 4,219 | 4,270 | 4,204 | 4,250 | 266,000 |
| 2023/08/08 | 4,195 | 4,226 | 4,180 | 4,214 | 199,300 |
| 2023/08/07 | 4,113 | 4,158 | 4,100 | 4,154 | 191,100 |
| 2023/08/04 | 4,116 | 4,125 | 4,092 | 4,113 | 311,900 |
| 2023/08/03 | 4,138 | 4,154 | 4,109 | 4,118 | 328,000 |
| 2023/08/02 | 4,190 | 4,212 | 4,160 | 4,178 | 223,400 |
| 2023/08/01 | 4,217 | 4,226 | 4,199 | 4,213 | 169,500 |
| 2023/07/31 | 4,218 | 4,234 | 4,176 | 4,196 | 267,700 |
| 2023/07/28 | 4,103 | 4,173 | 4,095 | 4,160 | 439,200 |
| 2023/07/27 | 4,126 | 4,175 | 4,120 | 4,167 | 223,200 |
| 2023/07/26 | 4,130 | 4,153 | 4,123 | 4,147 | 209,100 |
| 2023/07/25 | 4,167 | 4,174 | 4,115 | 4,136 | 246,600 |
| 2023/07/24 | 4,150 | 4,160 | 4,129 | 4,154 | 183,500 |
| 2023/07/21 | 4,100 | 4,133 | 4,088 | 4,108 | 253,800 |
| 2023/07/20 | 4,127 | 4,130 | 4,088 | 4,113 | 374,700 |
| 2023/07/19 | 4,153 | 4,167 | 4,128 | 4,154 | 294,800 |
| 2023/07/18 | 4,170 | 4,194 | 4,115 | 4,144 | 433,600 |
| 2023/07/14 | 4,140 | 4,175 | 4,122 | 4,152 | 394,200 |
| 2023/07/13 | 4,236 | 4,238 | 4,181 | 4,186 | 352,900 |
| 2023/07/12 | 4,230 | 4,247 | 4,207 | 4,211 | 232,700 |
| 2023/07/11 | 4,198 | 4,225 | 4,164 | 4,206 | 324,500 |
| 2023/07/10 | 4,200 | 4,227 | 4,166 | 4,204 | 492,100 |
| 2023/07/07 | 4,200 | 4,228 | 4,163 | 4,177 | 392,700 |
| 2023/07/06 | 4,259 | 4,268 | 4,196 | 4,217 | 313,500 |
| 2023/07/05 | 4,214 | 4,270 | 4,210 | 4,249 | 197,400 |
| 2023/07/04 | 4,260 | 4,278 | 4,244 | 4,244 | 223,700 |
| 2023/07/03 | 4,272 | 4,312 | 4,272 | 4,289 | 227,800 |
| 2023/06/30 | 4,281 | 4,302 | 4,257 | 4,268 | 336,300 |
| 2023/06/29 | 4,315 | 4,333 | 4,282 | 4,299 | 337,100 |
| 2023/06/28 | 4,216 | 4,319 | 4,216 | 4,316 | 349,400 |
| 2023/06/27 | 4,250 | 4,250 | 4,186 | 4,202 | 276,500 |
| 2023/06/26 | 4,275 | 4,275 | 4,223 | 4,256 | 299,100 |
| 2023/06/23 | 4,300 | 4,305 | 4,234 | 4,253 | 285,700 |
| 2023/06/22 | 4,300 | 4,336 | 4,264 | 4,273 | 295,700 |
| 2023/06/21 | 4,280 | 4,340 | 4,272 | 4,328 | 309,600 |
| 2023/06/20 | 4,282 | 4,309 | 4,243 | 4,298 | 389,500 |
| 2023/06/19 | 4,355 | 4,369 | 4,281 | 4,309 | 338,800 |
| 2023/06/16 | 4,280 | 4,390 | 4,264 | 4,373 | 627,300 |
| 2023/06/15 | 4,300 | 4,350 | 4,292 | 4,292 | 414,300 |
| 2023/06/14 | 4,200 | 4,287 | 4,192 | 4,271 | 363,000 |
| 2023/06/13 | 4,163 | 4,207 | 4,148 | 4,195 | 245,900 |
| 2023/06/12 | 4,177 | 4,207 | 4,171 | 4,184 | 217,800 |
| 2023/06/09 | 4,160 | 4,184 | 4,132 | 4,174 | 401,800 |
| 2023/06/08 | 4,112 | 4,153 | 4,100 | 4,138 | 286,700 |
| 2023/06/07 | 4,159 | 4,199 | 4,136 | 4,149 | 369,300 |
| 2023/06/06 | 4,100 | 4,142 | 4,085 | 4,131 | 201,800 |
| 2023/06/05 | 4,131 | 4,131 | 4,073 | 4,103 | 311,500 |
| 2023/06/02 | 4,015 | 4,120 | 4,010 | 4,105 | 247,100 |
| 2023/06/01 | 3,990 | 4,055 | 3,980 | 4,040 | 314,800 |
| 2023/05/31 | 4,055 | 4,055 | 3,965 | 3,970 | 706,300 |
| 2023/05/30 | 4,085 | 4,095 | 4,045 | 4,075 | 300,700 |
| 2023/05/29 | 4,110 | 4,110 | 4,055 | 4,075 | 255,000 |
| 2023/05/26 | 4,055 | 4,090 | 4,020 | 4,050 | 260,000 |
| 2023/05/25 | 4,035 | 4,120 | 4,035 | 4,070 | 336,700 |
| 2023/05/24 | 4,170 | 4,170 | 4,035 | 4,050 | 641,500 |
| 2023/05/23 | 4,310 | 4,315 | 4,235 | 4,235 | 484,400 |
| 2023/05/22 | 4,330 | 4,395 | 4,325 | 4,360 | 585,500 |
| 2023/05/19 | 4,260 | 4,285 | 4,210 | 4,280 | 461,000 |
| 2023/05/18 | 4,245 | 4,265 | 4,200 | 4,245 | 492,200 |
| 2023/05/17 | 4,245 | 4,270 | 4,185 | 4,255 | 437,700 |
| 2023/05/16 | 4,000 | 4,225 | 3,975 | 4,195 | 983,900 |
| 2023/05/15 | 3,900 | 3,900 | 3,830 | 3,860 | 477,600 |
| 2023/05/12 | 3,835 | 3,895 | 3,820 | 3,880 | 434,500 |
| 2023/05/11 | 3,840 | 3,855 | 3,805 | 3,810 | 282,600 |
| 2023/05/10 | 3,810 | 3,855 | 3,800 | 3,840 | 321,500 |
| 2023/05/09 | 3,775 | 3,805 | 3,765 | 3,800 | 341,700 |
| 2023/05/08 | 3,730 | 3,780 | 3,720 | 3,750 | 306,100 |
| 2023/05/02 | 3,810 | 3,820 | 3,750 | 3,760 | 249,200 |
| 2023/05/01 | 3,750 | 3,805 | 3,745 | 3,800 | 205,900 |
| 2023/04/28 | 3,760 | 3,775 | 3,720 | 3,745 | 279,700 |
| 2023/04/27 | 3,730 | 3,745 | 3,700 | 3,730 | 299,000 |
| 2023/04/26 | 3,720 | 3,770 | 3,710 | 3,720 | 294,800 |
| 2023/04/25 | 3,715 | 3,720 | 3,700 | 3,715 | 200,800 |
| 2023/04/24 | 3,715 | 3,715 | 3,685 | 3,695 | 172,700 |
| 2023/04/21 | 3,695 | 3,715 | 3,665 | 3,680 | 254,000 |
| 2023/04/20 | 3,670 | 3,685 | 3,645 | 3,675 | 284,000 |
| 2023/04/19 | 3,710 | 3,715 | 3,645 | 3,670 | 314,500 |
| 2023/04/18 | 3,635 | 3,680 | 3,620 | 3,675 | 215,600 |
| 2023/04/17 | 3,625 | 3,635 | 3,605 | 3,625 | 165,400 |
| 2023/04/14 | 3,645 | 3,650 | 3,605 | 3,625 | 217,900 |
| 2023/04/13 | 3,590 | 3,620 | 3,580 | 3,605 | 218,300 |
| 2023/04/12 | 3,570 | 3,610 | 3,570 | 3,590 | 273,700 |
| 2023/04/11 | 3,540 | 3,570 | 3,530 | 3,545 | 248,500 |
| 2023/04/10 | 3,530 | 3,555 | 3,515 | 3,545 | 240,800 |
| 2023/04/07 | 3,540 | 3,550 | 3,510 | 3,530 | 375,000 |
| 2023/04/06 | 3,580 | 3,590 | 3,530 | 3,550 | 558,800 |
| 2023/04/05 | 3,650 | 3,660 | 3,615 | 3,625 | 452,200 |
| 2023/04/04 | 3,670 | 3,675 | 3,615 | 3,635 | 328,500 |
| 2023/04/03 | 3,650 | 3,655 | 3,595 | 3,620 | 291,500 |
| 2023/03/31 | 3,600 | 3,660 | 3,595 | 3,635 | 329,300 |
| 2023/03/30 | 3,635 | 3,635 | 3,580 | 3,600 | 275,000 |
| 2023/03/29 | 3,655 | 3,710 | 3,645 | 3,710 | 461,200 |
| 2023/03/28 | 3,640 | 3,685 | 3,620 | 3,680 | 310,800 |
| 2023/03/27 | 3,645 | 3,680 | 3,625 | 3,640 | 502,200 |
| 2023/03/24 | 3,575 | 3,635 | 3,575 | 3,630 | 480,200 |
| 2023/03/23 | 3,555 | 3,565 | 3,530 | 3,560 | 359,900 |
| 2023/03/22 | 3,515 | 3,560 | 3,500 | 3,550 | 360,200 |
| 2023/03/20 | 3,515 | 3,525 | 3,470 | 3,495 | 287,600 |
| 2023/03/17 | 3,480 | 3,530 | 3,480 | 3,530 | 476,500 |
| 2023/03/16 | 3,435 | 3,525 | 3,430 | 3,520 | 351,200 |
| 2023/03/15 | 3,500 | 3,525 | 3,460 | 3,470 | 236,600 |
| 2023/03/14 | 3,515 | 3,520 | 3,465 | 3,500 | 291,100 |
| 2023/03/13 | 3,555 | 3,565 | 3,520 | 3,555 | 266,300 |
| 2023/03/10 | 3,585 | 3,600 | 3,560 | 3,570 | 390,600 |
| 2023/03/09 | 3,590 | 3,625 | 3,590 | 3,620 | 300,600 |
| 2023/03/08 | 3,575 | 3,605 | 3,565 | 3,575 | 321,700 |
| 2023/03/07 | 3,590 | 3,590 | 3,535 | 3,545 | 291,300 |
| 2023/03/06 | 3,570 | 3,590 | 3,565 | 3,585 | 195,600 |
| 2023/03/03 | 3,530 | 3,585 | 3,505 | 3,570 | 411,700 |
| 2023/03/02 | 3,570 | 3,570 | 3,520 | 3,525 | 328,400 |
| 2023/03/01 | 3,670 | 3,675 | 3,565 | 3,570 | 347,300 |
| 2023/02/28 | 3,645 | 3,705 | 3,630 | 3,685 | 474,900 |
| 2023/02/27 | 3,670 | 3,690 | 3,640 | 3,680 | 190,800 |
| 2023/02/24 | 3,675 | 3,720 | 3,670 | 3,700 | 259,200 |
| 2023/02/22 | 3,690 | 3,700 | 3,655 | 3,685 | 317,300 |
| 2023/02/21 | 3,700 | 3,725 | 3,675 | 3,680 | 147,300 |
| 2023/02/20 | 3,690 | 3,725 | 3,685 | 3,710 | 312,600 |
| 2023/02/17 | 3,660 | 3,680 | 3,630 | 3,660 | 385,400 |
| 2023/02/16 | 3,675 | 3,720 | 3,655 | 3,675 | 526,700 |
| 2023/02/15 | 3,590 | 3,705 | 3,580 | 3,615 | 416,600 |
| 2023/02/14 | 3,580 | 3,610 | 3,550 | 3,600 | 440,000 |
| 2023/02/13 | 3,550 | 3,560 | 3,520 | 3,540 | 257,700 |
| 2023/02/10 | 3,520 | 3,545 | 3,510 | 3,525 | 242,600 |
| 2023/02/09 | 3,570 | 3,585 | 3,520 | 3,520 | 262,900 |
| 2023/02/08 | 3,605 | 3,630 | 3,575 | 3,580 | 240,500 |
| 2023/02/07 | 3,605 | 3,640 | 3,600 | 3,605 | 213,800 |
| 2023/02/06 | 3,615 | 3,640 | 3,590 | 3,610 | 206,400 |
| 2023/02/03 | 3,650 | 3,660 | 3,585 | 3,605 | 294,800 |
| 2023/02/02 | 3,720 | 3,730 | 3,665 | 3,665 | 248,800 |
| 2023/02/01 | 3,695 | 3,710 | 3,675 | 3,685 | 253,300 |
| 2023/01/31 | 3,660 | 3,690 | 3,650 | 3,675 | 262,800 |
| 2023/01/30 | 3,610 | 3,660 | 3,600 | 3,650 | 309,700 |
| 2023/01/27 | 3,615 | 3,635 | 3,600 | 3,625 | 351,100 |
| 2023/01/26 | 3,645 | 3,650 | 3,590 | 3,600 | 242,400 |
| 2023/01/25 | 3,645 | 3,665 | 3,630 | 3,650 | 262,700 |
| 2023/01/24 | 3,635 | 3,660 | 3,620 | 3,655 | 255,900 |
| 2023/01/23 | 3,615 | 3,635 | 3,585 | 3,620 | 331,300 |
| 2023/01/20 | 3,570 | 3,640 | 3,565 | 3,580 | 430,200 |
| 2023/01/19 | 3,550 | 3,580 | 3,525 | 3,565 | 621,300 |
| 2023/01/18 | 3,605 | 3,655 | 3,585 | 3,595 | 509,700 |
| 2023/01/17 | 3,650 | 3,655 | 3,605 | 3,615 | 271,000 |
| 2023/01/16 | 3,630 | 3,665 | 3,615 | 3,640 | 289,400 |
| 2023/01/13 | 3,665 | 3,700 | 3,650 | 3,655 | 324,600 |
| 2023/01/12 | 3,720 | 3,720 | 3,660 | 3,700 | 473,600 |
| 2023/01/11 | 3,850 | 3,870 | 3,745 | 3,750 | 454,400 |
| 2023/01/10 | 3,870 | 3,910 | 3,830 | 3,850 | 268,200 |
| 2023/01/06 | 3,810 | 3,845 | 3,770 | 3,835 | 336,800 |
| 2023/01/05 | 3,755 | 3,810 | 3,695 | 3,780 | 374,000 |
| 2023/01/04 | 3,860 | 3,860 | 3,790 | 3,795 | 388,700 |