2180 (株)サニーサイドアップグループ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,200 | 1,220 | 1,200 | 1,203 | 2,100 | 75.19 |
| 2008-12-29 | 1,145 | 1,250 | 1,125 | 1,200 | 3,800 | 75 |
| 2008-12-26 | 1,115 | 1,140 | 1,100 | 1,125 | 1,000 | 70.31 |
| 2008-12-25 | 1,175 | 1,210 | 1,100 | 1,100 | 3,300 | 68.75 |
| 2008-12-24 | 1,152 | 1,168 | 1,140 | 1,140 | 2,500 | 71.25 |
| 2008-12-22 | 1,176 | 1,189 | 1,176 | 1,180 | 400 | 73.75 |
| 2008-12-19 | 1,207 | 1,207 | 1,175 | 1,175 | 1,600 | 73.44 |
| 2008-12-18 | 1,130 | 1,207 | 1,130 | 1,207 | 3,000 | 75.44 |
| 2008-12-17 | 1,250 | 1,250 | 1,200 | 1,207 | 1,800 | 75.44 |
| 2008-12-16 | 1,220 | 1,260 | 1,205 | 1,205 | 900 | 75.31 |
| 2008-12-15 | 1,125 | 1,260 | 1,125 | 1,220 | 3,700 | 76.25 |
| 2008-12-12 | 1,200 | 1,200 | 1,160 | 1,179 | 1,400 | 73.69 |
| 2008-12-11 | 1,220 | 1,220 | 1,150 | 1,200 | 4,500 | 75 |
| 2008-12-10 | 1,235 | 1,269 | 1,215 | 1,229 | 1,100 | 76.81 |
| 2008-12-09 | 1,310 | 1,348 | 1,215 | 1,255 | 3,800 | 78.44 |
| 2008-12-08 | 1,200 | 1,300 | 1,200 | 1,290 | 1,300 | 80.63 |
| 2008-12-05 | 1,280 | 1,350 | 1,200 | 1,240 | 2,200 | 77.50 |
| 2008-12-04 | 1,422 | 1,510 | 1,196 | 1,260 | 12,300 | 78.75 |
| 2008-12-03 | 1,201 | 1,380 | 1,182 | 1,380 | 8,300 | 86.25 |
| 2008-12-02 | 1,170 | 1,212 | 1,092 | 1,180 | 5,700 | 73.75 |
| 2008-12-01 | 1,281 | 1,281 | 1,170 | 1,250 | 1,100 | 78.13 |
| 2008-11-28 | 1,064 | 1,261 | 1,064 | 1,261 | 5,300 | 78.81 |
| 2008-11-27 | 1,061 | 1,080 | 1,061 | 1,061 | 500 | 66.31 |
| 2008-11-26 | 1,081 | 1,081 | 1,055 | 1,055 | 2,400 | 65.94 |
| 2008-11-25 | 1,150 | 1,195 | 1,065 | 1,098 | 2,500 | 68.63 |
| 2008-11-21 | 1,110 | 1,125 | 1,045 | 1,125 | 3,600 | 70.31 |
| 2008-11-20 | 1,050 | 1,110 | 1,048 | 1,110 | 3,300 | 69.38 |
| 2008-11-19 | 1,152 | 1,152 | 1,020 | 1,050 | 4,200 | 65.63 |
| 2008-11-18 | 1,155 | 1,185 | 1,132 | 1,132 | 2,000 | 70.75 |
| 2008-11-17 | 1,264 | 1,264 | 1,210 | 1,210 | 2,000 | 75.63 |
| 2008-11-14 | 1,338 | 1,338 | 1,250 | 1,265 | 1,700 | 79.06 |
| 2008-11-13 | 1,280 | 1,300 | 1,236 | 1,296 | 2,700 | 81 |
| 2008-11-12 | 1,310 | 1,320 | 1,285 | 1,310 | 3,500 | 81.88 |
| 2008-11-11 | 1,305 | 1,330 | 1,285 | 1,330 | 1,600 | 83.13 |
| 2008-11-10 | 1,342 | 1,355 | 1,300 | 1,315 | 3,100 | 82.19 |
| 2008-11-07 | 1,300 | 1,330 | 1,230 | 1,330 | 5,900 | 83.13 |
| 2008-11-06 | 1,310 | 1,340 | 1,280 | 1,339 | 13,800 | 83.69 |
| 2008-11-05 | 1,621 | 1,621 | 1,420 | 1,540 | 10,800 | 96.25 |
| 2008-11-04 | 1,345 | 1,501 | 1,345 | 1,501 | 12,200 | 93.81 |
| 2008-10-31 | 1,380 | 1,380 | 1,301 | 1,301 | 4,900 | 81.31 |
| 2008-10-30 | 1,320 | 1,380 | 1,300 | 1,300 | 3,100 | 81.25 |
| 2008-10-29 | 1,402 | 1,410 | 1,255 | 1,300 | 4,800 | 81.25 |
| 2008-10-28 | 1,045 | 1,282 | 1,030 | 1,282 | 5,300 | 80.13 |
| 2008-10-27 | 1,221 | 1,250 | 1,061 | 1,082 | 7,800 | 67.63 |
| 2008-10-24 | 1,323 | 1,323 | 1,240 | 1,261 | 4,700 | 78.81 |
| 2008-10-23 | 1,330 | 1,410 | 1,271 | 1,383 | 12,100 | 86.44 |
| 2008-10-22 | 1,515 | 1,535 | 1,410 | 1,471 | 8,200 | 91.94 |
| 2008-10-21 | 1,710 | 1,749 | 1,550 | 1,590 | 15,200 | 99.38 |
| 2008-10-20 | 1,608 | 1,700 | 1,590 | 1,700 | 10,900 | 106.25 |
| 2008-10-17 | 1,800 | 1,810 | 1,475 | 1,560 | 17,200 | 97.50 |
| 2008-10-16 | 1,580 | 1,799 | 1,353 | 1,650 | 29,200 | 103.13 |
| 2008-10-15 | 1,430 | 1,550 | 1,430 | 1,550 | 28,000 | 96.88 |
| 2008-10-14 | 1,350 | 1,350 | 1,350 | 1,350 | 600 | 84.38 |
| 2008-10-10 | 1,165 | 1,165 | 1,047 | 1,150 | 14,400 | 71.88 |
| 2008-10-09 | 1,111 | 1,310 | 1,111 | 1,245 | 15,800 | 77.81 |
| 2008-10-08 | 1,280 | 1,280 | 1,110 | 1,110 | 19,700 | 69.38 |
| 2008-10-07 | 1,250 | 1,390 | 1,210 | 1,310 | 18,600 | 81.88 |
| 2008-10-06 | 1,599 | 1,599 | 1,360 | 1,390 | 19,700 | 86.88 |
| 2008-10-03 | 1,690 | 1,690 | 1,510 | 1,602 | 16,500 | 100.13 |
| 2008-10-02 | 1,884 | 1,894 | 1,620 | 1,700 | 22,300 | 106.25 |
| 2008-10-01 | 2,060 | 2,080 | 1,881 | 1,881 | 19,900 | 117.56 |
| 2008-09-30 | 1,900 | 2,035 | 1,860 | 2,035 | 35,200 | 127.19 |
| 2008-09-29 | 2,245 | 2,300 | 2,125 | 2,150 | 17,500 | 134.38 |
| 2008-09-26 | 2,310 | 2,320 | 2,175 | 2,215 | 29,300 | 138.44 |
| 2008-09-25 | 2,420 | 2,425 | 2,260 | 2,290 | 25,700 | 143.13 |
| 2008-09-24 | 2,495 | 2,560 | 2,410 | 2,415 | 23,000 | 150.94 |
| 2008-09-22 | 2,710 | 2,725 | 2,500 | 2,590 | 32,100 | 161.88 |
| 2008-09-19 | 2,735 | 2,790 | 2,580 | 2,635 | 26,100 | 164.69 |
| 2008-09-18 | 2,640 | 2,700 | 2,470 | 2,660 | 48,500 | 166.25 |
| 2008-09-17 | 2,840 | 2,890 | 2,670 | 2,680 | 43,000 | 167.50 |
| 2008-09-16 | 2,660 | 2,880 | 2,650 | 2,770 | 76,700 | 173.13 |
| 2008-09-12 | 3,260 | 3,350 | 3,020 | 3,080 | 61,100 | 192.50 |
| 2008-09-11 | 3,500 | 3,660 | 3,160 | 3,300 | 94,000 | 206.25 |
| 2008-09-10 | 4,030 | 4,030 | 3,480 | 3,480 | 157,200 | 217.50 |
| 2008-09-09 | 3,860 | 4,160 | 3,460 | 3,980 | 354,900 | 248.75 |
| 2008-09-08 | 3,660 | 3,660 | 3,660 | 3,660 | 9,200 | 228.75 |
| 2008-09-05 | 2,760 | 3,160 | 2,760 | 3,160 | 366,400 | 197.50 |
分割・併合履歴 ： [2019-07-08]1株→2株 [2017-05-25]1株→2株 [2012-12-06]1株→4株
