2180 (株)サニーサイドアップグループ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 750 | 750 | 747 | 747 | 1,900 | 46.69 |
| 2009-12-29 | 750 | 751 | 745 | 751 | 4,700 | 46.94 |
| 2009-12-28 | 750 | 750 | 750 | 750 | 1,800 | 46.88 |
| 2009-12-25 | 760 | 760 | 755 | 760 | 1,500 | 47.50 |
| 2009-12-24 | 760 | 760 | 760 | 760 | 200 | 47.50 |
| 2009-12-22 | 755 | 775 | 755 | 775 | 600 | 48.44 |
| 2009-12-21 | 743 | 770 | 743 | 770 | 1,200 | 48.13 |
| 2009-12-18 | 746 | 746 | 742 | 742 | 1,200 | 46.38 |
| 2009-12-17 | 746 | 746 | 746 | 746 | 200 | 46.63 |
| 2009-12-15 | 750 | 750 | 746 | 746 | 300 | 46.63 |
| 2009-12-14 | 745 | 745 | 745 | 745 | 400 | 46.56 |
| 2009-12-11 | 780 | 780 | 751 | 755 | 1,500 | 47.19 |
| 2009-12-10 | 780 | 780 | 780 | 780 | 500 | 48.75 |
| 2009-12-09 | 780 | 780 | 780 | 780 | 1,000 | 48.75 |
| 2009-12-08 | 790 | 790 | 780 | 780 | 300 | 48.75 |
| 2009-12-07 | 776 | 800 | 776 | 800 | 600 | 50 |
| 2009-12-04 | 775 | 795 | 775 | 795 | 200 | 49.69 |
| 2009-12-02 | 775 | 775 | 775 | 775 | 100 | 48.44 |
| 2009-12-01 | 795 | 795 | 795 | 795 | 100 | 49.69 |
| 2009-11-30 | 795 | 795 | 795 | 795 | 300 | 49.69 |
| 2009-11-27 | 825 | 825 | 825 | 825 | 100 | 51.56 |
| 2009-11-26 | 825 | 825 | 825 | 825 | 200 | 51.56 |
| 2009-11-25 | 825 | 825 | 825 | 825 | 100 | 51.56 |
| 2009-11-24 | 830 | 830 | 830 | 830 | 200 | 51.88 |
| 2009-11-18 | 850 | 850 | 850 | 850 | 200 | 53.13 |
| 2009-11-17 | 850 | 855 | 850 | 850 | 600 | 53.13 |
| 2009-11-16 | 900 | 900 | 870 | 870 | 400 | 54.38 |
| 2009-11-13 | 901 | 905 | 901 | 905 | 200 | 56.56 |
| 2009-11-11 | 935 | 940 | 921 | 940 | 700 | 58.75 |
| 2009-11-10 | 945 | 945 | 945 | 945 | 300 | 59.06 |
| 2009-11-06 | 970 | 975 | 970 | 975 | 600 | 60.94 |
| 2009-11-04 | 975 | 975 | 975 | 975 | 100 | 60.94 |
| 2009-11-02 | 980 | 980 | 980 | 980 | 100 | 61.25 |
| 2009-10-29 | 980 | 980 | 980 | 980 | 300 | 61.25 |
| 2009-10-28 | 990 | 990 | 980 | 980 | 600 | 61.25 |
| 2009-10-27 | 990 | 990 | 990 | 990 | 200 | 61.88 |
| 2009-10-26 | 998 | 998 | 998 | 998 | 100 | 62.38 |
| 2009-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,700 | 62.50 |
| 2009-10-21 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 62.50 |
| 2009-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 62.50 |
| 2009-10-13 | 1,000 | 1,020 | 1,000 | 1,020 | 200 | 63.75 |
| 2009-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 62.50 |
| 2009-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 62.50 |
| 2009-10-06 | 1,010 | 1,010 | 1,000 | 1,000 | 300 | 62.50 |
| 2009-10-05 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 63.13 |
| 2009-10-02 | 1,015 | 1,020 | 1,015 | 1,020 | 300 | 63.75 |
| 2009-10-01 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 64.69 |
| 2009-09-30 | 1,000 | 1,010 | 1,000 | 1,010 | 500 | 63.13 |
| 2009-09-29 | 1,000 | 1,020 | 1,000 | 1,020 | 400 | 63.75 |
| 2009-09-28 | 1,050 | 1,050 | 1,040 | 1,040 | 800 | 65 |
| 2009-09-25 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 65 |
| 2009-09-24 | 1,050 | 1,050 | 1,050 | 1,050 | 300 | 65.63 |
| 2009-09-18 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 66.25 |
| 2009-09-17 | 1,040 | 1,090 | 1,040 | 1,070 | 400 | 66.88 |
| 2009-09-14 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 67.50 |
| 2009-09-11 | 1,070 | 1,070 | 1,060 | 1,060 | 300 | 66.25 |
| 2009-09-10 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 66.88 |
| 2009-09-09 | 1,080 | 1,081 | 1,080 | 1,081 | 200 | 67.56 |
| 2009-09-08 | 1,075 | 1,080 | 1,075 | 1,080 | 300 | 67.50 |
| 2009-09-07 | 1,080 | 1,080 | 1,080 | 1,080 | 200 | 67.50 |
| 2009-09-04 | 1,075 | 1,080 | 1,075 | 1,080 | 400 | 67.50 |
| 2009-09-03 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 67.50 |
| 2009-09-01 | 1,088 | 1,090 | 1,088 | 1,090 | 300 | 68.13 |
| 2009-08-31 | 1,120 | 1,120 | 1,086 | 1,086 | 200 | 67.88 |
| 2009-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 68.75 |
| 2009-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 68.75 |
| 2009-08-26 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 68.75 |
| 2009-08-25 | 1,085 | 1,090 | 1,085 | 1,090 | 200 | 68.13 |
| 2009-08-24 | 1,080 | 1,090 | 1,080 | 1,090 | 300 | 68.13 |
| 2009-08-21 | 1,070 | 1,080 | 1,070 | 1,080 | 400 | 67.50 |
| 2009-08-20 | 1,090 | 1,090 | 1,050 | 1,051 | 1,800 | 65.69 |
| 2009-08-19 | 1,074 | 1,090 | 1,074 | 1,090 | 300 | 68.13 |
| 2009-08-13 | 1,151 | 1,151 | 1,151 | 1,151 | 400 | 71.94 |
| 2009-08-12 | 1,200 | 1,200 | 1,151 | 1,151 | 800 | 71.94 |
| 2009-08-11 | 1,170 | 1,175 | 1,170 | 1,175 | 600 | 73.44 |
| 2009-08-10 | 1,183 | 1,183 | 1,160 | 1,160 | 400 | 72.50 |
| 2009-08-07 | 1,111 | 1,169 | 1,111 | 1,169 | 900 | 73.06 |
| 2009-08-06 | 1,120 | 1,120 | 1,120 | 1,120 | 700 | 70 |
| 2009-08-05 | 1,110 | 1,110 | 1,110 | 1,110 | 900 | 69.38 |
| 2009-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 66.88 |
| 2009-08-03 | 1,050 | 1,110 | 1,050 | 1,070 | 600 | 66.88 |
| 2009-07-31 | 1,080 | 1,080 | 1,065 | 1,065 | 1,400 | 66.56 |
| 2009-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 800 | 71.25 |
| 2009-07-29 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 68.75 |
| 2009-07-27 | 1,075 | 1,095 | 1,075 | 1,095 | 400 | 68.44 |
| 2009-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 65.63 |
| 2009-07-23 | 1,070 | 1,070 | 1,060 | 1,060 | 500 | 66.25 |
| 2009-07-22 | 1,070 | 1,080 | 1,070 | 1,071 | 600 | 66.94 |
| 2009-07-21 | 1,072 | 1,072 | 1,055 | 1,060 | 700 | 66.25 |
| 2009-07-17 | 1,063 | 1,063 | 1,063 | 1,063 | 100 | 66.44 |
| 2009-07-16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 68.75 |
| 2009-07-14 | 1,056 | 1,056 | 1,056 | 1,056 | 100 | 66 |
| 2009-07-13 | 1,100 | 1,100 | 1,050 | 1,050 | 1,100 | 65.63 |
| 2009-07-10 | 1,070 | 1,127 | 1,058 | 1,127 | 1,300 | 70.44 |
| 2009-07-09 | 1,100 | 1,100 | 1,070 | 1,070 | 1,100 | 66.88 |
| 2009-07-08 | 1,091 | 1,140 | 1,091 | 1,140 | 600 | 71.25 |
| 2009-07-07 | 1,180 | 1,180 | 1,151 | 1,151 | 1,200 | 71.94 |
| 2009-07-06 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 73.75 |
| 2009-07-03 | 1,165 | 1,165 | 1,160 | 1,160 | 400 | 72.50 |
| 2009-07-02 | 1,170 | 1,170 | 1,161 | 1,161 | 500 | 72.56 |
| 2009-07-01 | 1,165 | 1,170 | 1,165 | 1,170 | 800 | 73.13 |
| 2009-06-29 | 1,215 | 1,215 | 1,181 | 1,181 | 500 | 73.81 |
| 2009-06-26 | 1,180 | 1,225 | 1,180 | 1,225 | 600 | 76.56 |
| 2009-06-25 | 1,180 | 1,190 | 1,180 | 1,180 | 400 | 73.75 |
| 2009-06-24 | 1,200 | 1,230 | 1,190 | 1,190 | 700 | 74.38 |
| 2009-06-23 | 1,172 | 1,209 | 1,170 | 1,209 | 700 | 75.56 |
| 2009-06-19 | 1,199 | 1,199 | 1,171 | 1,171 | 200 | 73.19 |
| 2009-06-18 | 1,180 | 1,180 | 1,180 | 1,180 | 300 | 73.75 |
| 2009-06-16 | 1,185 | 1,200 | 1,181 | 1,181 | 1,100 | 73.81 |
| 2009-06-15 | 1,179 | 1,181 | 1,179 | 1,181 | 300 | 73.81 |
| 2009-06-12 | 1,239 | 1,239 | 1,200 | 1,239 | 500 | 77.44 |
| 2009-06-11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 75 |
| 2009-06-10 | 1,167 | 1,219 | 1,167 | 1,219 | 300 | 76.19 |
| 2009-06-09 | 1,191 | 1,191 | 1,162 | 1,170 | 1,400 | 73.13 |
| 2009-06-05 | 1,227 | 1,227 | 1,227 | 1,227 | 100 | 76.69 |
| 2009-06-03 | 1,190 | 1,190 | 1,182 | 1,190 | 300 | 74.38 |
| 2009-06-02 | 1,248 | 1,249 | 1,182 | 1,182 | 900 | 73.88 |
| 2009-06-01 | 1,230 | 1,250 | 1,210 | 1,211 | 900 | 75.69 |
| 2009-05-29 | 1,199 | 1,259 | 1,199 | 1,230 | 3,500 | 76.88 |
| 2009-05-28 | 1,165 | 1,165 | 1,162 | 1,162 | 200 | 72.63 |
| 2009-05-27 | 1,172 | 1,172 | 1,170 | 1,170 | 600 | 73.13 |
| 2009-05-26 | 1,160 | 1,203 | 1,160 | 1,203 | 1,500 | 75.19 |
| 2009-05-25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 73.75 |
| 2009-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 71.88 |
| 2009-05-21 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 71.88 |
| 2009-05-20 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 72.50 |
| 2009-05-19 | 1,160 | 1,165 | 1,151 | 1,151 | 500 | 71.94 |
| 2009-05-18 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 72.50 |
| 2009-05-15 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 72.50 |
| 2009-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 73.13 |
| 2009-05-13 | 1,160 | 1,200 | 1,160 | 1,200 | 400 | 75 |
| 2009-05-12 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 72.50 |
| 2009-05-11 | 1,154 | 1,170 | 1,154 | 1,170 | 400 | 73.13 |
| 2009-05-08 | 1,199 | 1,199 | 1,153 | 1,153 | 700 | 72.06 |
| 2009-05-07 | 1,170 | 1,199 | 1,170 | 1,199 | 300 | 74.94 |
| 2009-05-01 | 1,170 | 1,170 | 1,160 | 1,160 | 200 | 72.50 |
| 2009-04-30 | 1,180 | 1,180 | 1,153 | 1,153 | 1,200 | 72.06 |
| 2009-04-28 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 72.50 |
| 2009-04-24 | 1,152 | 1,161 | 1,152 | 1,160 | 400 | 72.50 |
| 2009-04-23 | 1,141 | 1,151 | 1,141 | 1,151 | 200 | 71.94 |
| 2009-04-22 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 73.75 |
| 2009-04-21 | 1,115 | 1,200 | 1,105 | 1,200 | 1,400 | 75 |
| 2009-04-20 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 73.75 |
| 2009-04-17 | 1,190 | 1,190 | 1,190 | 1,190 | 300 | 74.38 |
| 2009-04-16 | 1,199 | 1,199 | 1,190 | 1,190 | 500 | 74.38 |
| 2009-04-15 | 1,195 | 1,200 | 1,195 | 1,200 | 600 | 75 |
| 2009-04-14 | 1,210 | 1,210 | 1,180 | 1,180 | 500 | 73.75 |
| 2009-04-13 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 75 |
| 2009-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 | 75 |
| 2009-04-09 | 1,149 | 1,150 | 1,149 | 1,150 | 600 | 71.88 |
| 2009-04-08 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 70 |
| 2009-04-07 | 1,111 | 1,120 | 1,111 | 1,120 | 600 | 70 |
| 2009-04-06 | 1,130 | 1,135 | 1,130 | 1,135 | 300 | 70.94 |
| 2009-04-03 | 1,170 | 1,170 | 1,140 | 1,140 | 800 | 71.25 |
| 2009-04-02 | 1,120 | 1,178 | 1,120 | 1,150 | 1,800 | 71.88 |
| 2009-04-01 | 1,180 | 1,180 | 1,180 | 1,180 | 400 | 73.75 |
| 2009-03-31 | 1,180 | 1,180 | 1,170 | 1,180 | 1,800 | 73.75 |
| 2009-03-30 | 1,125 | 1,150 | 1,125 | 1,150 | 200 | 71.88 |
| 2009-03-27 | 1,140 | 1,170 | 1,125 | 1,125 | 2,100 | 70.31 |
| 2009-03-26 | 1,120 | 1,120 | 1,100 | 1,120 | 1,000 | 70 |
| 2009-03-25 | 1,120 | 1,125 | 1,081 | 1,081 | 800 | 67.56 |
| 2009-03-23 | 1,140 | 1,140 | 1,140 | 1,140 | 200 | 71.25 |
| 2009-03-19 | 1,170 | 1,170 | 1,106 | 1,120 | 400 | 70 |
| 2009-03-18 | 1,133 | 1,133 | 1,080 | 1,080 | 1,500 | 67.50 |
| 2009-03-17 | 1,100 | 1,133 | 1,060 | 1,133 | 1,100 | 70.81 |
| 2009-03-16 | 1,147 | 1,147 | 1,127 | 1,135 | 500 | 70.94 |
| 2009-03-13 | 1,123 | 1,139 | 1,100 | 1,139 | 1,500 | 71.19 |
| 2009-03-12 | 1,140 | 1,140 | 1,130 | 1,130 | 700 | 70.63 |
| 2009-03-11 | 1,123 | 1,145 | 1,123 | 1,145 | 700 | 71.56 |
| 2009-03-10 | 1,155 | 1,155 | 1,155 | 1,155 | 700 | 72.19 |
| 2009-03-09 | 1,170 | 1,170 | 1,155 | 1,155 | 800 | 72.19 |
| 2009-03-06 | 1,170 | 1,170 | 1,170 | 1,170 | 200 | 73.13 |
| 2009-03-05 | 1,170 | 1,180 | 1,160 | 1,180 | 600 | 73.75 |
| 2009-03-04 | 1,170 | 1,170 | 1,170 | 1,170 | 300 | 73.13 |
| 2009-03-03 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 73.13 |
| 2009-03-02 | 1,161 | 1,190 | 1,161 | 1,190 | 800 | 74.38 |
| 2009-02-27 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 72.56 |
| 2009-02-24 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 73.13 |
| 2009-02-23 | 1,150 | 1,150 | 1,140 | 1,140 | 1,400 | 71.25 |
| 2009-02-20 | 1,180 | 1,186 | 1,180 | 1,186 | 700 | 74.13 |
| 2009-02-19 | 1,180 | 1,180 | 1,175 | 1,180 | 600 | 73.75 |
| 2009-02-18 | 1,156 | 1,220 | 1,156 | 1,175 | 1,100 | 73.44 |
| 2009-02-17 | 1,200 | 1,200 | 1,160 | 1,160 | 1,400 | 72.50 |
| 2009-02-16 | 1,221 | 1,221 | 1,220 | 1,220 | 800 | 76.25 |
| 2009-02-13 | 1,220 | 1,221 | 1,220 | 1,221 | 300 | 76.31 |
| 2009-02-12 | 1,220 | 1,220 | 1,170 | 1,219 | 600 | 76.19 |
| 2009-02-10 | 1,211 | 1,230 | 1,211 | 1,230 | 200 | 76.88 |
| 2009-02-09 | 1,240 | 1,260 | 1,211 | 1,211 | 700 | 75.69 |
| 2009-02-06 | 1,190 | 1,220 | 1,180 | 1,220 | 800 | 76.25 |
| 2009-02-05 | 1,170 | 1,170 | 1,170 | 1,170 | 400 | 73.13 |
| 2009-02-04 | 1,160 | 1,200 | 1,160 | 1,165 | 500 | 72.81 |
| 2009-02-03 | 1,132 | 1,160 | 1,132 | 1,160 | 400 | 72.50 |
| 2009-02-02 | 1,118 | 1,217 | 1,118 | 1,131 | 1,600 | 70.69 |
| 2009-01-30 | 1,181 | 1,220 | 1,142 | 1,218 | 2,300 | 76.13 |
| 2009-01-29 | 1,260 | 1,280 | 1,240 | 1,240 | 5,000 | 77.50 |
| 2009-01-28 | 1,500 | 1,500 | 1,400 | 1,440 | 3,600 | 90 |
| 2009-01-27 | 1,450 | 1,500 | 1,425 | 1,500 | 2,400 | 93.75 |
| 2009-01-26 | 1,490 | 1,490 | 1,450 | 1,450 | 2,000 | 90.63 |
| 2009-01-23 | 1,500 | 1,500 | 1,480 | 1,500 | 1,500 | 93.75 |
| 2009-01-22 | 1,500 | 1,520 | 1,500 | 1,500 | 500 | 93.75 |
| 2009-01-21 | 1,512 | 1,555 | 1,501 | 1,502 | 900 | 93.88 |
| 2009-01-20 | 1,590 | 1,590 | 1,580 | 1,585 | 3,700 | 99.06 |
| 2009-01-19 | 1,555 | 1,595 | 1,551 | 1,595 | 3,000 | 99.69 |
| 2009-01-16 | 1,594 | 1,600 | 1,585 | 1,585 | 1,000 | 99.06 |
| 2009-01-15 | 1,575 | 1,585 | 1,570 | 1,585 | 3,100 | 99.06 |
| 2009-01-14 | 1,520 | 1,570 | 1,520 | 1,570 | 2,200 | 98.13 |
| 2009-01-13 | 1,520 | 1,520 | 1,450 | 1,520 | 5,000 | 95 |
| 2009-01-09 | 1,520 | 1,559 | 1,510 | 1,520 | 5,900 | 95 |
| 2009-01-08 | 1,490 | 1,510 | 1,490 | 1,505 | 2,600 | 94.06 |
| 2009-01-07 | 1,490 | 1,519 | 1,460 | 1,490 | 10,900 | 93.13 |
| 2009-01-06 | 1,330 | 1,470 | 1,300 | 1,460 | 15,100 | 91.25 |
| 2009-01-05 | 1,225 | 1,320 | 1,225 | 1,300 | 3,000 | 81.25 |
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
