2180 (株)サニーサイドアップグループの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	820	820	820	820	100	51.25
2011-12-29	810	810	800	810	3,400	50.63
2011-12-28	810	810	810	810	3,200	50.63
2011-12-27	810	810	810	810	400	50.63
2011-12-26	801	810	801	801	2,300	50.06
2011-12-22	810	810	810	810	100	50.63
2011-12-21	790	790	790	790	300	49.38
2011-12-20	835	835	835	835	200	52.19
2011-12-19	839	839	837	837	200	52.31
2011-12-16	808	810	808	810	500	50.63
2011-12-15	797	797	797	797	200	49.81
2011-12-13	810	815	810	810	500	50.63
2011-12-12	810	810	810	810	200	50.63
2011-12-09	801	801	800	800	500	50
2011-12-07	815	815	815	815	100	50.94
2011-12-06	800	815	800	815	400	50.94
2011-12-05	781	811	781	811	400	50.69
2011-12-02	780	800	780	800	300	50
2011-11-30	817	818	801	803	800	50.19
2011-11-29	823	823	823	823	100	51.44
2011-11-25	762	762	762	762	400	47.63
2011-11-24	777	777	777	777	100	48.56
2011-11-22	754	754	754	754	100	47.13
2011-11-18	751	751	751	751	100	46.94
2011-11-16	777	777	777	777	100	48.56
2011-11-09	755	780	744	780	1,300	48.75
2011-11-08	796	856	762	762	5,900	47.63
2011-11-07	700	706	700	706	200	44.13
2011-11-04	700	700	700	700	400	43.75
2011-11-02	710	710	710	710	100	44.38
2011-11-01	715	715	707	707	300	44.19
2011-10-28	733	733	715	715	600	44.69
2011-10-26	740	740	740	740	400	46.25
2011-10-25	750	750	750	750	100	46.88
2011-10-21	730	730	720	720	800	45
2011-10-20	731	731	731	731	100	45.69
2011-10-19	733	759	733	759	200	47.44
2011-10-18	760	760	760	760	100	47.50
2011-10-17	755	760	750	750	300	46.88
2011-10-14	769	769	754	760	300	47.50
2011-10-13	719	762	719	762	200	47.63
2011-10-12	750	750	749	749	400	46.81
2011-10-11	751	760	750	755	600	47.19
2011-10-07	779	779	779	779	100	48.69
2011-10-06	770	770	770	770	100	48.13
2011-10-04	779	780	779	780	300	48.75
2011-10-03	799	799	799	799	100	49.94
2011-09-29	794	794	794	794	100	49.63
2011-09-28	789	792	789	792	400	49.50
2011-09-26	750	750	750	750	300	46.88
2011-09-21	755	755	755	755	400	47.19
2011-09-15	758	784	758	784	400	49
2011-09-14	736	736	736	736	500	46
2011-09-13	745	745	736	736	600	46
2011-09-12	760	760	730	736	1,000	46
2011-09-09	781	781	780	780	300	48.75
2011-09-08	800	800	800	800	100	50
2011-09-07	786	786	786	786	200	49.13
2011-09-06	790	790	780	780	800	48.75
2011-09-01	800	800	800	800	100	50
2011-08-31	815	815	810	810	400	50.63
2011-08-30	793	810	793	810	200	50.63
2011-08-26	780	783	780	783	500	48.94
2011-08-25	770	770	760	760	900	47.50
2011-08-24	777	777	770	770	600	48.13
2011-08-23	775	775	775	775	100	48.44
2011-08-22	780	780	735	760	1,700	47.50
2011-08-19	800	800	800	800	300	50
2011-08-18	803	803	803	803	100	50.19
2011-08-17	800	800	795	795	200	49.69
2011-08-16	804	805	796	805	1,100	50.31
2011-08-15	805	805	790	802	1,300	50.13
2011-08-12	800	813	790	790	9,000	49.38
2011-08-11	900	915	900	902	500	56.38
2011-08-10	905	905	900	900	200	56.25
2011-08-09	830	875	815	875	3,000	54.69
2011-08-08	950	950	950	950	200	59.38
2011-08-05	880	920	880	920	800	57.50
2011-08-04	970	970	970	970	200	60.63
2011-08-03	960	960	960	960	100	60
2011-08-02	980	980	975	975	200	60.94
2011-08-01	955	985	955	985	200	61.56
2011-07-29	995	1,000	940	1,000	2,100	62.50
2011-07-28	960	980	941	980	1,200	61.25
2011-07-27	961	961	961	961	200	60.06
2011-07-26	980	980	965	965	400	60.31
2011-07-21	980	980	980	980	100	61.25
2011-07-20	980	980	980	980	100	61.25
2011-07-19	1,048	1,048	958	1,000	300	62.50
2011-07-15	970	1,030	970	1,030	400	64.38
2011-07-12	1,001	1,001	955	955	800	59.69
2011-07-11	1,001	1,001	1,001	1,001	400	62.56
2011-07-08	1,045	1,045	1,045	1,045	600	65.31
2011-07-07	1,042	1,046	1,032	1,032	1,300	64.50
2011-07-06	1,084	1,100	1,084	1,100	1,200	68.75
2011-07-05	1,060	1,070	1,060	1,070	400	66.88
2011-07-04	1,009	1,058	1,009	1,058	2,300	66.13
2011-07-01	980	980	980	980	200	61.25
2011-06-30	980	996	980	996	400	62.25
2011-06-29	975	980	975	980	200	61.25
2011-06-28	981	990	981	990	200	61.88
2011-06-27	981	1,016	981	1,016	400	63.50
2011-06-24	980	980	980	980	100	61.25
2011-06-22	1,010	1,010	1,010	1,010	500	63.13
2011-06-20	951	980	951	980	200	61.25
2011-06-17	965	965	965	965	200	60.31
2011-06-16	970	970	970	970	100	60.63
2011-06-15	990	990	980	980	600	61.25
2011-06-14	930	950	930	950	500	59.38
2011-06-13	913	913	913	913	600	57.06
2011-06-09	891	891	890	890	200	55.63
2011-06-08	930	930	899	899	1,900	56.19
2011-06-07	932	932	932	932	300	58.25
2011-06-02	960	960	930	959	800	59.94
2011-05-31	959	984	959	984	600	61.50
2011-05-30	932	959	932	959	200	59.94
2011-05-27	952	952	952	952	100	59.50
2011-05-26	989	989	989	989	100	61.81
2011-05-24	945	945	945	945	200	59.06
2011-05-23	941	950	903	903	900	56.44
2011-05-20	979	980	955	955	400	59.69
2011-05-19	960	979	960	979	200	61.19
2011-05-18	959	959	959	959	100	59.94
2011-05-16	933	933	933	933	300	58.31
2011-05-13	980	980	927	933	700	58.31
2011-05-12	995	995	995	995	100	62.19
2011-05-11	1,000	1,000	970	985	1,900	61.56
2011-05-10	1,010	1,060	1,010	1,057	1,500	66.06
2011-05-09	1,030	1,040	1,030	1,040	800	65
2011-05-06	1,046	1,046	1,046	1,046	100	65.38
2011-05-02	1,070	1,070	981	1,029	1,400	64.31
2011-04-28	1,000	1,075	980	1,075	1,000	67.19
2011-04-27	975	995	975	995	1,000	62.19
2011-04-26	975	1,010	975	1,010	700	63.13
2011-04-25	965	979	965	965	1,200	60.31
2011-04-22	1,000	1,010	970	1,010	1,300	63.13
2011-04-21	988	1,015	930	1,015	3,400	63.44
2011-04-20	890	1,000	865	1,000	5,500	62.50
2011-04-19	840	890	840	890	1,600	55.63
2011-04-18	835	840	823	840	1,300	52.50
2011-04-15	842	860	838	860	1,200	53.75
2011-04-14	840	860	835	840	500	52.50
2011-04-13	830	840	830	840	900	52.50
2011-04-12	868	868	837	837	1,000	52.31
2011-04-11	843	877	843	877	400	54.81
2011-04-08	873	890	870	888	7,700	55.50
2011-04-07	911	925	911	925	400	57.81
2011-04-06	935	935	920	930	700	58.13
2011-04-05	940	940	935	935	700	58.44
2011-04-04	940	960	934	960	2,300	60
2011-04-01	1,080	1,080	1,000	1,060	3,700	66.25
2011-03-30	950	960	950	960	800	60
2011-03-29	899	944	899	944	300	59
2011-03-28	900	920	900	917	1,400	57.31
2011-03-25	1,020	1,020	1,020	1,020	900	63.75
2011-03-24	950	1,040	950	1,020	1,600	63.75
2011-03-23	970	970	960	960	1,000	60
2011-03-22	971	1,000	971	1,000	2,700	62.50
2011-03-18	858	950	858	950	3,200	59.38
2011-03-17	780	813	775	813	2,800	50.81
2011-03-16	770	850	770	775	2,200	48.44
2011-03-15	880	880	760	770	11,000	48.13
2011-03-14	940	965	800	910	13,000	56.88
2011-03-11	1,076	1,115	1,075	1,075	1,200	67.19
2011-03-10	1,110	1,110	1,080	1,085	1,100	67.81
2011-03-09	1,185	1,185	1,140	1,140	1,400	71.25
2011-03-08	1,180	1,180	1,150	1,150	4,400	71.88
2011-03-07	1,080	1,200	1,080	1,150	8,500	71.88
2011-03-04	1,040	1,090	1,040	1,080	3,400	67.50
2011-03-03	1,054	1,054	1,030	1,032	1,300	64.50
2011-03-02	1,053	1,053	945	1,011	12,100	63.19
2011-03-01	1,040	1,059	1,040	1,059	1,200	66.19
2011-02-28	1,070	1,078	1,050	1,050	2,500	65.63
2011-02-25	1,031	1,080	1,025	1,059	10,200	66.19
2011-02-24	970	1,020	970	1,020	5,900	63.75
2011-02-23	955	998	955	996	2,500	62.25
2011-02-22	978	1,000	936	1,000	4,400	62.50
2011-02-21	1,017	1,017	959	978	4,300	61.13
2011-02-18	1,050	1,050	1,001	1,012	3,000	63.25
2011-02-17	1,060	1,080	991	1,040	6,300	65
2011-02-16	1,023	1,096	1,008	1,040	9,700	65
2011-02-15	1,069	1,069	994	994	11,100	62.13
2011-02-14	1,107	1,365	1,069	1,070	43,800	66.88
2011-02-10	1,069	1,069	935	1,069	34,300	66.81
2011-02-09	919	919	919	919	2,100	57.44
2011-02-08	750	769	750	769	500	48.06
2011-02-07	725	725	725	725	100	45.31
2011-02-04	750	750	725	725	500	45.31
2011-02-03	721	721	721	721	500	45.06
2011-02-02	740	749	740	749	200	46.81
2011-02-01	730	730	730	730	100	45.63
2011-01-27	750	750	750	750	100	46.88
2011-01-25	740	740	730	730	200	45.63
2011-01-21	760	760	706	706	1,100	44.13
2011-01-14	755	755	755	755	100	47.19
2011-01-13	740	740	740	740	100	46.25
2011-01-12	716	725	716	725	200	45.31
2011-01-11	716	746	716	746	200	46.63
2011-01-07	725	725	716	716	700	44.75
2011-01-06	770	770	770	770	700	48.13
2011-01-05	710	710	710	710	100	44.38
2011-01-04	719	720	719	720	1,200	45

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11月
日	月	火	水	木	金	土
« 10月31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

2180 (株)サニーサイドアップグループ の時系列データ [2011年度]

2180 (株)サニーサイドアップグループの時系列データ [2011年度]