2180 (株)サニーサイドアップグループの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	830	835	780	799	43,700	199.75
2012-12-27	832	939	814	845	66,900	211.25
2012-12-26	738	877	730	877	75,700	219.25
2012-12-25	732	759	722	727	39,800	181.75
2012-12-21	765	767	736	752	13,600	188
2012-12-20	740	777	735	752	22,000	188
2012-12-19	758	763	726	744	34,400	186
2012-12-18	766	780	743	743	32,700	185.75
2012-12-17	805	805	771	780	32,300	195
2012-12-14	830	830	766	798	53,200	199.50
2012-12-13	830	835	800	835	50,000	208.75
2012-12-12	858	874	835	843	34,700	210.75
2012-12-11	867	882	840	850	38,000	212.50
2012-12-10	929	945	855	867	74,400	216.75
2012-12-07	930	960	925	959	34,000	239.75
2012-12-06	969	969	906	937	44,700	234.25
2012-12-05	3,750	3,890	3,705	3,870	9,600	241.88
2012-12-04	3,705	3,910	3,640	3,890	15,800	243.13
2012-12-03	3,925	3,950	3,605	3,625	21,600	226.56
2012-11-30	3,920	4,080	3,735	3,925	26,200	245.31
2012-11-29	4,200	4,200	3,765	3,920	39,500	245
2012-11-28	4,490	4,570	4,250	4,300	19,000	268.75
2012-11-27	4,690	4,800	4,200	4,450	49,900	278.13
2012-11-26	3,905	4,480	3,900	4,480	54,200	280
2012-11-22	3,410	3,955	3,405	3,780	46,800	236.25
2012-11-21	3,450	3,450	3,210	3,345	84,700	209.06
2012-11-20	3,030	3,050	2,900	2,949	6,400	184.31
2012-11-19	2,910	3,160	2,810	2,930	23,200	183.13
2012-11-16	2,700	2,882	2,600	2,882	42,700	180.13
2012-11-15	2,251	2,382	2,251	2,382	7,000	148.88
2012-11-14	2,226	2,241	2,210	2,210	3,400	138.13
2012-11-13	2,410	2,518	2,212	2,226	21,300	139.13
2012-11-12	2,500	2,752	2,452	2,452	22,700	153.25
2012-11-09	2,450	2,499	2,375	2,498	12,100	156.13
2012-11-08	2,400	2,515	2,360	2,490	19,200	155.63
2012-11-07	2,600	2,600	2,405	2,515	88,900	157.19
2012-11-06	2,100	2,100	2,100	2,100	4,500	131.25
2012-11-05	1,700	1,745	1,700	1,700	1,300	106.25
2012-11-02	1,680	1,700	1,680	1,700	300	106.25
2012-11-01	1,645	1,680	1,645	1,660	2,500	103.75
2012-10-31	1,660	1,670	1,652	1,670	1,400	104.38
2012-10-30	1,660	1,660	1,660	1,660	500	103.75
2012-10-29	1,660	1,670	1,660	1,660	700	103.75
2012-10-26	1,661	1,665	1,660	1,660	1,000	103.75
2012-10-25	1,637	1,651	1,637	1,650	900	103.13
2012-10-24	1,650	1,650	1,650	1,650	400	103.13
2012-10-23	1,670	1,670	1,650	1,650	800	103.13
2012-10-19	1,659	1,700	1,659	1,700	1,900	106.25
2012-10-18	1,650	1,700	1,629	1,699	2,400	106.19
2012-10-17	1,671	1,676	1,650	1,650	1,500	103.13
2012-10-16	1,669	1,700	1,651	1,700	1,600	106.25
2012-10-15	1,730	1,740	1,700	1,700	1,200	106.25
2012-10-12	1,680	1,710	1,680	1,710	3,100	106.88
2012-10-11	1,620	1,700	1,611	1,640	2,700	102.50
2012-10-10	1,721	1,725	1,645	1,652	2,600	103.25
2012-10-09	1,810	1,810	1,720	1,760	1,800	110
2012-10-05	1,710	1,770	1,710	1,770	5,900	110.63
2012-10-04	1,660	1,720	1,651	1,710	3,900	106.88
2012-10-03	1,631	1,709	1,631	1,660	4,200	103.75
2012-10-02	1,601	1,650	1,601	1,640	2,200	102.50
2012-10-01	1,601	1,620	1,590	1,602	4,400	100.13
2012-09-28	1,601	1,631	1,580	1,620	4,000	101.25
2012-09-27	1,574	1,675	1,558	1,631	6,600	101.94
2012-09-26	1,520	1,568	1,515	1,556	5,700	97.25
2012-09-25	1,457	1,500	1,455	1,500	2,400	93.75
2012-09-24	1,471	1,497	1,450	1,494	5,200	93.38
2012-09-21	1,452	1,517	1,452	1,500	3,200	93.75
2012-09-20	1,455	1,464	1,450	1,451	5,200	90.69
2012-09-19	1,480	1,481	1,450	1,451	1,300	90.69
2012-09-18	1,500	1,500	1,460	1,460	600	91.25
2012-09-14	1,450	1,528	1,450	1,517	2,400	94.81
2012-09-13	1,425	1,445	1,425	1,442	2,200	90.13
2012-09-12	1,399	1,450	1,399	1,435	3,000	89.69
2012-09-11	1,395	1,415	1,395	1,395	1,400	87.19
2012-09-10	1,411	1,416	1,370	1,414	2,400	88.38
2012-09-07	1,384	1,385	1,370	1,382	1,100	86.38
2012-09-06	1,377	1,378	1,370	1,376	1,700	86
2012-09-05	1,420	1,420	1,391	1,420	1,700	88.75
2012-09-04	1,397	1,454	1,380	1,418	4,400	88.63
2012-09-03	1,440	1,440	1,402	1,402	3,000	87.63
2012-08-31	1,505	1,505	1,470	1,470	700	91.88
2012-08-30	1,470	1,529	1,464	1,485	4,500	92.81
2012-08-29	1,450	1,529	1,420	1,510	6,500	94.38
2012-08-28	1,504	1,504	1,420	1,441	5,600	90.06
2012-08-27	1,525	1,525	1,490	1,505	2,000	94.06
2012-08-24	1,548	1,548	1,495	1,495	4,500	93.44
2012-08-23	1,584	1,584	1,551	1,553	4,100	97.06
2012-08-22	1,600	1,600	1,561	1,585	3,700	99.06
2012-08-21	1,592	1,600	1,550	1,600	15,800	100
2012-08-20	1,689	1,718	1,550	1,571	34,800	98.19
2012-08-17	1,690	1,770	1,662	1,706	92,500	106.63
2012-08-16	2,005	2,111	1,960	2,100	17,400	131.25
2012-08-15	2,025	2,025	1,915	1,978	18,600	123.63
2012-08-14	1,904	2,034	1,904	2,025	10,400	126.56
2012-08-13	1,785	1,944	1,785	1,944	9,800	121.50
2012-08-10	1,701	1,770	1,701	1,745	2,900	109.06
2012-08-09	1,715	1,729	1,680	1,700	2,900	106.25
2012-08-08	1,752	1,752	1,680	1,691	4,700	105.69
2012-08-07	1,739	1,791	1,739	1,767	4,800	110.44
2012-08-06	1,841	1,880	1,710	1,720	6,100	107.50
2012-08-03	1,789	1,830	1,750	1,801	14,500	112.56
2012-08-02	1,926	1,950	1,850	1,874	14,400	117.13
2012-08-01	2,123	2,123	1,891	1,931	24,200	120.69
2012-07-31	2,329	2,329	2,140	2,144	10,300	134
2012-07-30	2,380	2,380	2,290	2,331	3,700	145.69
2012-07-27	2,215	2,400	2,215	2,346	6,600	146.63
2012-07-26	2,482	2,482	2,137	2,265	26,700	141.56
2012-07-25	2,510	2,533	2,466	2,521	7,300	157.56
2012-07-24	2,450	2,560	2,445	2,555	4,800	159.69
2012-07-23	2,490	2,519	2,390	2,500	6,800	156.25
2012-07-20	2,494	2,545	2,400	2,490	12,200	155.63
2012-07-19	2,300	2,448	2,280	2,444	8,000	152.75
2012-07-18	2,302	2,320	2,249	2,275	3,100	142.19
2012-07-17	2,380	2,390	2,261	2,330	5,400	145.63
2012-07-13	2,260	2,380	2,246	2,300	5,300	143.75
2012-07-12	2,160	2,275	2,088	2,260	6,000	141.25
2012-07-11	2,100	2,130	1,991	2,130	4,100	133.13
2012-07-10	2,230	2,230	2,059	2,107	6,500	131.69
2012-07-09	2,190	2,450	2,150	2,211	22,400	138.19
2012-07-06	1,980	2,190	1,980	2,150	5,800	134.38
2012-07-05	1,900	2,001	1,900	2,000	7,800	125
2012-07-04	1,988	2,010	1,900	1,911	8,800	119.44
2012-07-03	2,030	2,070	1,925	1,965	9,200	122.81
2012-07-02	1,884	2,050	1,880	2,035	12,300	127.19
2012-06-29	1,800	1,904	1,800	1,815	6,500	113.44
2012-06-28	1,800	1,828	1,770	1,771	2,200	110.69
2012-06-27	1,830	1,830	1,790	1,829	2,200	114.31
2012-06-26	1,770	1,859	1,770	1,859	6,800	116.19
2012-06-25	1,750	1,755	1,690	1,740	3,000	108.75
2012-06-22	1,703	1,722	1,698	1,722	3,000	107.63
2012-06-21	1,760	1,760	1,727	1,728	900	108
2012-06-20	1,711	1,735	1,690	1,727	6,700	107.94
2012-06-19	1,782	1,782	1,735	1,750	4,500	109.38
2012-06-18	1,889	1,889	1,800	1,807	4,300	112.94
2012-06-15	1,790	1,888	1,790	1,819	5,500	113.69
2012-06-14	1,750	1,790	1,703	1,790	5,800	111.88
2012-06-13	1,733	1,733	1,730	1,732	500	108.25
2012-06-12	1,700	1,725	1,700	1,725	900	107.81
2012-06-11	1,655	1,682	1,652	1,680	6,800	105
2012-06-08	1,661	1,661	1,628	1,628	500	101.75
2012-06-07	1,680	1,680	1,680	1,680	100	105
2012-06-06	1,612	1,682	1,612	1,682	800	105.13
2012-06-05	1,607	1,620	1,560	1,582	6,500	98.88
2012-06-04	1,650	1,650	1,623	1,623	1,500	101.44
2012-06-01	1,750	1,750	1,684	1,684	7,300	105.25
2012-05-31	1,670	1,739	1,653	1,739	700	108.69
2012-05-30	1,715	1,720	1,673	1,717	3,500	107.31
2012-05-29	1,721	1,740	1,705	1,739	800	108.69
2012-05-28	1,730	1,745	1,680	1,745	6,700	109.06
2012-05-25	1,725	1,725	1,700	1,722	1,400	107.63
2012-05-24	1,700	1,710	1,665	1,709	2,000	106.81
2012-05-23	1,721	1,721	1,666	1,692	4,000	105.75
2012-05-22	1,889	1,920	1,680	1,700	18,200	106.25
2012-05-21	1,743	1,880	1,743	1,849	9,000	115.56
2012-05-18	1,700	1,732	1,675	1,731	2,500	108.19
2012-05-17	1,685	1,725	1,677	1,722	4,200	107.63
2012-05-16	1,601	1,745	1,600	1,725	5,600	107.81
2012-05-15	1,587	1,690	1,470	1,630	9,600	101.88
2012-05-14	1,600	1,890	1,600	1,738	25,800	108.63
2012-05-11	1,600	1,650	1,560	1,560	2,800	97.50
2012-05-10	1,575	1,600	1,566	1,600	300	100
2012-05-09	1,640	1,640	1,572	1,600	1,700	100
2012-05-08	1,699	1,699	1,600	1,648	2,700	103
2012-05-07	1,681	1,710	1,650	1,661	3,900	103.81
2012-05-02	1,755	1,756	1,700	1,755	2,900	109.69
2012-05-01	1,715	1,769	1,715	1,765	2,700	110.31
2012-04-27	1,660	1,715	1,660	1,699	2,800	106.19
2012-04-26	1,620	1,650	1,590	1,635	900	102.19
2012-04-25	1,633	1,650	1,615	1,640	1,000	102.50
2012-04-24	1,638	1,675	1,595	1,675	2,500	104.69
2012-04-23	1,580	1,640	1,580	1,640	1,200	102.50
2012-04-20	1,660	1,660	1,640	1,640	500	102.50
2012-04-19	1,677	1,705	1,660	1,680	1,400	105
2012-04-18	1,620	1,680	1,620	1,679	2,200	104.94
2012-04-17	1,629	1,655	1,600	1,600	3,500	100
2012-04-16	1,560	1,600	1,535	1,575	2,900	98.44
2012-04-13	1,566	1,640	1,560	1,595	2,400	99.69
2012-04-12	1,599	1,600	1,564	1,564	1,100	97.75
2012-04-11	1,550	1,590	1,550	1,590	1,300	99.38
2012-04-10	1,612	1,612	1,567	1,567	2,000	97.94
2012-04-09	1,640	1,667	1,615	1,630	800	101.88
2012-04-06	1,621	1,643	1,604	1,626	2,500	101.63
2012-04-05	1,605	1,658	1,605	1,650	2,000	103.13
2012-04-04	1,660	1,660	1,570	1,601	5,500	100.06
2012-04-03	1,616	1,660	1,600	1,660	2,200	103.75
2012-04-02	1,631	1,645	1,590	1,620	6,100	101.25
2012-03-30	1,684	1,685	1,631	1,659	3,000	103.69
2012-03-29	1,728	1,730	1,601	1,660	17,900	103.75
2012-03-28	1,780	1,819	1,740	1,749	4,200	109.31
2012-03-27	1,760	1,797	1,711	1,750	3,700	109.38
2012-03-26	1,751	1,815	1,700	1,780	8,700	111.25
2012-03-23	1,870	1,900	1,741	1,790	9,900	111.88
2012-03-22	1,959	1,959	1,810	1,884	10,700	117.75
2012-03-21	1,870	1,999	1,830	1,959	23,400	122.44
2012-03-19	1,750	1,860	1,720	1,860	13,100	116.25
2012-03-16	1,751	1,800	1,732	1,750	8,300	109.38
2012-03-15	1,702	1,740	1,655	1,698	12,800	106.13
2012-03-14	1,630	1,700	1,611	1,700	7,400	106.25
2012-03-13	1,697	1,697	1,601	1,610	7,900	100.63
2012-03-12	1,670	1,681	1,601	1,680	4,800	105
2012-03-09	1,622	1,660	1,581	1,630	4,000	101.88
2012-03-08	1,650	1,700	1,631	1,631	2,800	101.94
2012-03-07	1,656	1,665	1,636	1,650	3,300	103.13
2012-03-06	1,755	1,755	1,663	1,690	9,100	105.63
2012-03-05	1,612	1,825	1,612	1,720	18,200	107.50
2012-03-02	1,625	1,625	1,589	1,599	1,300	99.94
2012-03-01	1,660	1,660	1,600	1,601	3,400	100.06
2012-02-29	1,613	1,653	1,575	1,640	5,200	102.50
2012-02-28	1,621	1,695	1,570	1,610	23,300	100.63
2012-02-27	1,574	1,790	1,541	1,695	65,400	105.94
2012-02-24	1,490	1,490	1,410	1,490	5,300	93.13
2012-02-23	1,500	1,540	1,485	1,501	3,600	93.81
2012-02-22	1,550	1,584	1,474	1,510	3,800	94.38
2012-02-21	1,548	1,559	1,476	1,554	4,200	97.13
2012-02-20	1,550	1,628	1,461	1,588	7,500	99.25
2012-02-17	1,551	1,620	1,520	1,552	13,000	97
2012-02-16	1,680	1,680	1,548	1,580	15,400	98.75
2012-02-15	1,615	1,725	1,558	1,720	21,400	107.50
2012-02-14	1,726	1,860	1,580	1,650	64,400	103.13
2012-02-13	1,626	1,686	1,570	1,686	60,300	105.38
2012-02-10	1,600	1,648	1,323	1,386	48,300	86.63
2012-02-09	1,600	1,600	1,600	1,600	11,500	100
2012-02-08	1,300	1,300	1,300	1,300	1,500	81.25
2012-02-07	1,000	1,000	999	1,000	800	62.50
2012-02-06	910	960	910	960	700	60
2012-02-03	900	905	900	905	500	56.56
2012-01-30	875	875	875	875	500	54.69
2012-01-25	950	950	950	950	100	59.38
2012-01-24	1,070	1,070	950	950	1,300	59.38
2012-01-23	850	995	850	995	2,800	62.19
2012-01-19	830	845	830	845	800	52.81
2012-01-18	820	826	820	826	600	51.63
2012-01-17	814	814	813	814	700	50.88
2012-01-16	808	808	808	808	200	50.50
2012-01-13	782	808	782	808	800	50.50
2012-01-12	810	810	782	782	1,500	48.88
2012-01-10	800	801	800	800	900	50
2012-01-06	803	803	800	800	300	50
2012-01-05	810	810	805	805	500	50.31
2012-01-04	815	815	810	810	900	50.63

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 [2012年度]

2180 (株)サニーサイドアップグループの時系列データ [2012年度]