2180 (株)サニーサイドアップグループの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	700	710	700	710	600	44.38
2010-12-27	681	681	681	681	500	42.56
2010-12-24	720	720	720	720	200	45
2010-12-21	690	690	690	690	100	43.13
2010-12-20	740	740	687	687	400	42.94
2010-12-17	740	740	740	740	400	46.25
2010-12-15	720	720	720	720	100	45
2010-12-13	690	710	685	685	1,700	42.81
2010-12-09	640	640	640	640	300	40
2010-12-08	632	650	632	650	2,600	40.63
2010-12-07	670	670	670	670	500	41.88
2010-12-01	660	670	660	670	500	41.88
2010-11-30	660	660	660	660	100	41.25
2010-11-26	660	660	660	660	200	41.25
2010-11-15	660	660	660	660	100	41.25
2010-11-12	680	680	660	660	500	41.25
2010-11-10	631	640	631	640	400	40
2010-11-09	670	680	670	680	500	42.50
2010-11-08	630	640	630	640	300	40
2010-11-05	630	630	630	630	100	39.38
2010-11-04	620	620	620	620	100	38.75
2010-11-02	620	620	620	620	100	38.75
2010-10-26	640	640	640	640	600	40
2010-10-25	630	630	630	630	600	39.38
2010-10-22	620	620	620	620	100	38.75
2010-10-20	630	630	620	620	700	38.75
2010-10-19	630	630	630	630	400	39.38
2010-10-18	640	640	640	640	400	40
2010-10-15	620	620	620	620	1,800	38.75
2010-10-08	620	620	620	620	200	38.75
2010-10-07	620	620	620	620	100	38.75
2010-10-06	610	615	610	615	400	38.44
2010-09-27	620	620	620	620	100	38.75
2010-09-24	601	601	601	601	200	37.56
2010-09-22	620	620	620	620	200	38.75
2010-09-21	610	610	610	610	100	38.13
2010-09-17	630	630	630	630	100	39.38
2010-09-07	650	650	650	650	100	40.63
2010-08-23	620	620	600	600	1,000	37.50
2010-08-20	620	620	620	620	300	38.75
2010-08-19	640	640	640	640	100	40
2010-08-17	640	650	640	650	400	40.63
2010-08-13	629	629	629	629	100	39.31
2010-08-12	629	629	629	629	200	39.31
2010-08-09	629	651	629	651	400	40.69
2010-08-05	629	629	629	629	100	39.31
2010-08-04	630	630	630	630	100	39.38
2010-08-03	629	629	629	629	700	39.31
2010-07-28	648	649	648	649	400	40.56
2010-07-26	649	649	649	649	100	40.56
2010-07-22	641	641	641	641	100	40.06
2010-07-21	641	650	641	641	500	40.06
2010-07-16	650	650	642	642	1,000	40.13
2010-07-15	672	672	650	660	700	41.25
2010-07-13	672	672	672	672	100	42
2010-07-12	705	705	672	672	200	42
2010-07-08	735	735	691	691	300	43.19
2010-07-06	690	690	688	688	300	43
2010-07-05	695	695	695	695	100	43.44
2010-07-02	700	700	698	698	200	43.63
2010-07-01	700	700	700	700	200	43.75
2010-06-30	712	712	700	700	300	43.75
2010-06-28	700	715	700	715	400	44.69
2010-06-25	700	700	700	700	300	43.75
2010-06-24	710	710	710	710	200	44.38
2010-06-23	730	730	700	715	500	44.69
2010-06-21	705	715	705	715	200	44.69
2010-06-17	710	710	700	705	600	44.06
2010-06-16	738	738	708	708	200	44.25
2010-06-14	708	708	708	708	100	44.25
2010-06-10	750	750	750	750	400	46.88
2010-06-09	700	700	700	700	100	43.75
2010-06-04	740	740	720	720	400	45
2010-06-03	720	720	720	720	200	45
2010-06-01	700	710	700	710	2,300	44.38
2010-05-27	725	740	725	740	300	46.25
2010-05-26	845	845	770	770	300	48.13
2010-05-25	770	770	770	770	100	48.13
2010-05-24	755	755	755	755	100	47.19
2010-05-20	740	785	740	785	200	49.06
2010-05-19	770	770	770	770	200	48.13
2010-05-18	800	800	800	800	300	50
2010-05-14	800	800	800	800	100	50
2010-05-13	800	800	800	800	100	50
2010-05-11	800	800	800	800	100	50
2010-05-07	800	800	800	800	100	50
2010-04-30	830	832	830	832	200	52
2010-04-28	830	830	830	830	1,200	51.88
2010-04-27	820	830	810	810	800	50.63
2010-04-23	830	830	800	800	200	50
2010-04-22	801	801	800	800	300	50
2010-04-21	830	830	830	830	100	51.88
2010-04-20	830	830	830	830	200	51.88
2010-04-19	810	820	810	820	200	51.25
2010-04-16	811	812	811	812	700	50.75
2010-04-15	820	820	820	820	100	51.25
2010-04-14	830	830	830	830	300	51.88
2010-04-13	830	830	830	830	600	51.88
2010-04-09	810	820	810	820	700	51.25
2010-04-08	840	840	810	820	400	51.25
2010-04-07	840	840	840	840	100	52.50
2010-04-06	830	830	830	830	100	51.88
2010-04-05	860	860	840	840	400	52.50
2010-04-02	835	835	835	835	300	52.19
2010-04-01	850	850	815	840	1,800	52.50
2010-03-31	865	865	865	865	100	54.06
2010-03-29	900	900	899	899	200	56.19
2010-03-26	900	900	900	900	200	56.25
2010-03-25	900	900	870	870	300	54.38
2010-03-24	960	960	945	945	1,600	59.06
2010-03-23	951	960	922	960	2,100	60
2010-03-19	965	965	951	951	800	59.44
2010-03-18	966	966	966	966	700	60.38
2010-03-17	966	966	966	966	700	60.38
2010-03-16	966	966	966	966	800	60.38
2010-03-15	980	980	966	966	1,000	60.38
2010-03-12	973	980	973	980	800	61.25
2010-03-11	987	987	973	973	800	60.81
2010-03-10	995	995	957	988	1,600	61.75
2010-03-09	990	1,000	956	995	1,200	62.19
2010-03-08	984	1,020	984	1,000	3,000	62.50
2010-03-05	990	990	960	984	2,600	61.50
2010-03-04	1,000	1,000	970	990	2,100	61.88
2010-03-03	1,000	1,000	1,000	1,000	1,700	62.50
2010-03-02	999	1,000	999	1,000	2,400	62.50
2010-03-01	987	999	987	999	1,500	62.44
2010-02-26	988	990	987	987	1,700	61.69
2010-02-25	988	988	958	988	1,900	61.75
2010-02-24	990	990	960	989	2,100	61.81
2010-02-23	1,000	1,000	960	990	1,800	61.88
2010-02-22	1,000	1,000	1,000	1,000	1,800	62.50
2010-02-19	1,040	1,040	970	1,000	1,900	62.50
2010-02-18	1,000	1,040	1,000	1,040	1,600	65
2010-02-17	983	1,029	980	990	3,600	61.88
2010-02-16	838	940	838	940	3,600	58.75
2010-02-15	801	835	801	835	2,100	52.19
2010-02-12	799	800	799	800	900	50
2010-02-10	795	800	753	799	1,000	49.94
2010-02-09	750	750	750	750	100	46.88
2010-02-08	730	750	720	740	2,000	46.25
2010-02-05	712	715	703	715	1,000	44.69
2010-02-03	724	730	724	726	1,400	45.38
2010-02-02	725	725	720	724	1,500	45.25
2010-02-01	729	729	725	725	2,300	45.31
2010-01-29	730	730	730	730	300	45.63
2010-01-28	732	732	729	730	500	45.63
2010-01-26	746	750	745	745	2,300	46.56
2010-01-25	749	749	746	746	2,700	46.63
2010-01-22	749	752	749	749	5,300	46.81
2010-01-21	750	751	750	751	200	46.94
2010-01-20	760	760	748	748	300	46.75
2010-01-19	735	740	735	735	2,400	45.94
2010-01-18	738	738	730	735	1,500	45.94
2010-01-15	748	750	738	738	2,600	46.13
2010-01-14	739	740	735	738	1,600	46.13
2010-01-13	745	745	740	740	2,600	46.25
2010-01-12	745	745	745	745	300	46.56
2010-01-08	745	745	745	745	600	46.56
2010-01-07	748	748	748	748	100	46.75
2010-01-06	750	750	748	748	2,900	46.75
2010-01-05	755	755	750	750	1,100	46.88
2010-01-04	750	750	750	750	800	46.88

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2180 (株)サニーサイドアップグループ の時系列データ [2010年度]

2180 (株)サニーサイドアップグループの時系列データ [2010年度]