2180 (株)サニーサイドアップグループの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	972	999	950	993	14,000	248.25
2013-12-27	969	995	969	995	8,200	248.75
2013-12-26	960	972	929	970	8,400	242.50
2013-12-25	876	988	876	945	31,100	236.25
2013-12-24	894	896	874	890	23,100	222.50
2013-12-20	898	905	892	895	13,300	223.75
2013-12-19	895	905	893	899	9,200	224.75
2013-12-18	921	921	890	908	23,800	227
2013-12-17	946	948	931	933	6,400	233.25
2013-12-16	1,003	1,003	922	931	31,000	232.75
2013-12-13	1,000	1,007	991	991	6,900	247.75
2013-12-12	1,000	1,007	985	996	19,100	249
2013-12-11	1,036	1,049	984	995	37,300	248.75
2013-12-10	1,070	1,070	1,048	1,055	12,700	263.75
2013-12-09	1,051	1,062	1,051	1,060	6,200	265
2013-12-06	1,060	1,075	1,052	1,065	6,100	266.25
2013-12-05	1,119	1,120	1,060	1,065	14,200	266.25
2013-12-04	1,120	1,124	1,100	1,100	14,500	275
2013-12-03	1,106	1,136	1,090	1,098	31,500	274.50
2013-12-02	1,141	1,142	1,130	1,135	6,200	283.75
2013-11-29	1,180	1,190	1,136	1,141	17,500	285.25
2013-11-28	1,203	1,203	1,171	1,193	6,700	298.25
2013-11-27	1,200	1,204	1,175	1,203	9,400	300.75
2013-11-26	1,177	1,201	1,177	1,194	23,000	298.50
2013-11-25	1,167	1,221	1,162	1,169	21,400	292.25
2013-11-22	1,110	1,130	1,110	1,130	17,400	282.50
2013-11-21	1,096	1,114	1,096	1,107	12,100	276.75
2013-11-20	1,106	1,110	1,095	1,095	7,200	273.75
2013-11-19	1,092	1,108	1,091	1,096	13,600	274
2013-11-18	1,112	1,120	1,091	1,093	33,200	273.25
2013-11-15	1,104	1,117	1,104	1,111	20,700	277.75
2013-11-14	1,098	1,117	1,094	1,095	18,100	273.75
2013-11-13	1,115	1,119	1,096	1,103	20,400	275.75
2013-11-12	1,111	1,125	1,105	1,115	19,500	278.75
2013-11-11	1,200	1,226	1,130	1,141	28,100	285.25
2013-11-08	1,195	1,217	1,180	1,190	70,800	297.50
2013-11-07	1,403	1,411	1,385	1,390	6,200	347.50
2013-11-06	1,415	1,419	1,381	1,403	2,600	350.75
2013-11-05	1,410	1,420	1,401	1,401	10,800	350.25
2013-11-01	1,444	1,444	1,360	1,380	22,700	345
2013-10-31	1,453	1,460	1,442	1,442	6,200	360.50
2013-10-30	1,474	1,474	1,451	1,462	5,100	365.50
2013-10-29	1,470	1,475	1,463	1,467	8,000	366.75
2013-10-28	1,490	1,491	1,474	1,475	6,200	368.75
2013-10-25	1,484	1,517	1,478	1,490	11,000	372.50
2013-10-24	1,467	1,500	1,467	1,490	10,400	372.50
2013-10-23	1,497	1,503	1,470	1,480	25,100	370
2013-10-22	1,498	1,506	1,493	1,504	4,300	376
2013-10-21	1,515	1,525	1,497	1,498	11,500	374.50
2013-10-18	1,511	1,519	1,490	1,519	6,800	379.75
2013-10-17	1,520	1,540	1,510	1,510	6,800	377.50
2013-10-16	1,530	1,530	1,506	1,524	2,600	381
2013-10-15	1,519	1,548	1,510	1,539	10,500	384.75
2013-10-11	1,560	1,560	1,513	1,517	4,000	379.25
2013-10-10	1,505	1,530	1,500	1,530	4,300	382.50
2013-10-09	1,451	1,529	1,441	1,528	8,000	382
2013-10-08	1,470	1,488	1,470	1,481	10,300	370.25
2013-10-07	1,550	1,550	1,485	1,502	11,300	375.50
2013-10-04	1,551	1,569	1,550	1,553	6,600	388.25
2013-10-03	1,575	1,594	1,560	1,575	10,400	393.75
2013-10-02	1,604	1,619	1,564	1,575	13,400	393.75
2013-10-01	1,615	1,665	1,600	1,603	17,100	400.75
2013-09-30	1,594	1,669	1,560	1,640	32,100	410
2013-09-27	1,628	1,643	1,600	1,612	22,200	403
2013-09-26	1,645	1,677	1,625	1,638	12,300	409.50
2013-09-25	1,694	1,694	1,640	1,640	15,100	410
2013-09-24	1,679	1,698	1,666	1,697	11,000	424.25
2013-09-20	1,720	1,744	1,682	1,683	18,900	420.75
2013-09-19	1,661	1,722	1,660	1,720	35,700	430
2013-09-18	1,658	1,679	1,631	1,636	24,300	409
2013-09-17	1,710	1,715	1,660	1,666	22,600	416.50
2013-09-13	1,756	1,756	1,640	1,710	53,500	427.50
2013-09-12	1,778	1,778	1,706	1,746	35,600	436.50
2013-09-11	1,799	1,800	1,723	1,738	63,400	434.50
2013-09-10	1,863	1,863	1,746	1,839	117,500	459.75
2013-09-09	1,941	1,941	1,750	1,873	245,200	468.25
2013-09-06	1,612	1,612	1,540	1,541	34,200	385.25
2013-09-05	1,650	1,675	1,602	1,627	26,500	406.75
2013-09-04	1,720	1,720	1,620	1,675	27,200	418.75
2013-09-03	1,740	1,764	1,655	1,698	51,200	424.50
2013-09-02	1,615	1,739	1,615	1,720	61,700	430
2013-08-30	1,573	1,620	1,525	1,600	36,900	400
2013-08-29	1,560	1,584	1,553	1,555	8,100	388.75
2013-08-28	1,547	1,580	1,540	1,561	12,000	390.25
2013-08-27	1,561	1,600	1,561	1,587	13,100	396.75
2013-08-26	1,560	1,570	1,545	1,565	22,300	391.25
2013-08-23	1,580	1,580	1,544	1,560	19,600	390
2013-08-22	1,600	1,621	1,550	1,551	37,900	387.75
2013-08-21	1,601	1,650	1,589	1,645	25,100	411.25
2013-08-20	1,669	1,669	1,555	1,571	45,300	392.75
2013-08-19	1,461	1,679	1,430	1,637	195,300	409.25
2013-08-16	1,714	1,880	1,695	1,781	81,200	445.25
2013-08-15	1,727	1,744	1,680	1,736	17,100	434
2013-08-14	1,750	1,775	1,720	1,744	25,400	436
2013-08-13	1,646	1,745	1,632	1,744	28,200	436
2013-08-12	1,751	1,751	1,605	1,631	41,700	407.75
2013-08-09	1,750	1,777	1,736	1,739	26,100	434.75
2013-08-08	1,760	1,800	1,735	1,735	39,800	433.75
2013-08-07	1,760	1,790	1,735	1,767	35,200	441.75
2013-08-06	1,799	1,800	1,745	1,796	70,100	449
2013-08-05	1,739	1,795	1,725	1,736	84,400	434
2013-08-02	1,680	1,708	1,680	1,695	60,700	423.75
2013-08-01	1,625	1,655	1,500	1,648	77,300	412
2013-07-31	1,530	1,559	1,502	1,559	14,600	389.75
2013-07-30	1,453	1,529	1,453	1,529	14,600	382.25
2013-07-29	1,475	1,525	1,452	1,471	21,400	367.75
2013-07-26	1,550	1,550	1,491	1,513	21,700	378.25
2013-07-25	1,610	1,620	1,533	1,575	26,400	393.75
2013-07-24	1,510	1,610	1,486	1,580	42,500	395
2013-07-23	1,480	1,520	1,462	1,512	37,100	378
2013-07-22	1,439	1,455	1,406	1,455	10,600	363.75
2013-07-19	1,443	1,444	1,367	1,421	14,000	355.25
2013-07-18	1,438	1,465	1,422	1,443	13,900	360.75
2013-07-17	1,435	1,440	1,428	1,433	7,000	358.25
2013-07-16	1,420	1,450	1,402	1,420	7,700	355
2013-07-12	1,390	1,405	1,390	1,401	6,200	350.25
2013-07-11	1,360	1,381	1,343	1,381	2,700	345.25
2013-07-10	1,415	1,415	1,352	1,361	18,800	340.25
2013-07-09	1,450	1,455	1,410	1,420	5,100	355
2013-07-08	1,418	1,459	1,410	1,430	19,400	357.50
2013-07-05	1,374	1,405	1,372	1,395	18,800	348.75
2013-07-04	1,355	1,369	1,342	1,352	9,500	338
2013-07-03	1,348	1,354	1,336	1,347	8,100	336.75
2013-07-02	1,349	1,355	1,321	1,355	9,100	338.75
2013-07-01	1,265	1,333	1,255	1,310	22,700	327.50
2013-06-28	1,200	1,245	1,197	1,205	22,600	301.25
2013-06-27	1,156	1,195	1,135	1,171	21,100	292.75
2013-06-26	1,280	1,294	1,160	1,161	33,000	290.25
2013-06-25	1,360	1,360	1,296	1,315	22,200	328.75
2013-06-24	1,390	1,392	1,366	1,366	17,900	341.50
2013-06-21	1,327	1,375	1,300	1,366	19,900	341.50
2013-06-20	1,396	1,416	1,360	1,387	8,900	346.75
2013-06-19	1,431	1,450	1,395	1,416	13,400	354
2013-06-18	1,400	1,418	1,387	1,410	8,900	352.50
2013-06-17	1,369	1,396	1,360	1,396	6,900	349
2013-06-14	1,389	1,400	1,356	1,359	6,500	339.75
2013-06-13	1,390	1,390	1,293	1,336	20,900	334
2013-06-12	1,350	1,388	1,349	1,381	10,000	345.25
2013-06-11	1,407	1,420	1,368	1,395	6,900	348.75
2013-06-10	1,348	1,393	1,327	1,377	25,100	344.25
2013-06-07	1,183	1,301	1,150	1,279	42,400	319.75
2013-06-06	1,380	1,410	1,263	1,270	52,500	317.50
2013-06-05	1,454	1,545	1,433	1,435	55,600	358.75
2013-06-04	1,457	1,458	1,360	1,425	25,400	356.25
2013-06-03	1,470	1,490	1,450	1,458	14,400	364.50
2013-05-31	1,513	1,513	1,426	1,469	17,400	367.25
2013-05-30	1,460	1,494	1,442	1,457	22,600	364.25
2013-05-29	1,460	1,520	1,440	1,500	45,300	375
2013-05-28	1,370	1,396	1,348	1,396	9,000	349
2013-05-27	1,367	1,379	1,335	1,362	12,700	340.50
2013-05-24	1,405	1,410	1,300	1,380	35,700	345
2013-05-23	1,490	1,490	1,323	1,389	84,600	347.25
2013-05-22	1,507	1,507	1,468	1,505	23,500	376.25
2013-05-21	1,555	1,580	1,483	1,512	41,500	378
2013-05-20	1,570	1,595	1,535	1,575	25,500	393.75
2013-05-17	1,440	1,548	1,433	1,519	27,300	379.75
2013-05-16	1,551	1,581	1,350	1,468	72,100	367
2013-05-15	1,633	1,730	1,536	1,573	115,200	393.25
2013-05-14	1,576	1,647	1,569	1,612	33,000	403
2013-05-13	1,625	1,625	1,550	1,576	84,400	394
2013-05-10	1,717	1,735	1,612	1,650	113,400	412.50
2013-05-09	1,735	1,890	1,681	1,690	288,200	422.50
2013-05-08	1,981	2,170	1,965	2,170	73,100	542.50
2013-05-07	1,810	1,980	1,810	1,980	55,000	495
2013-05-02	1,777	1,779	1,711	1,776	12,300	444
2013-05-01	1,728	1,750	1,660	1,750	16,500	437.50
2013-04-30	1,628	1,725	1,623	1,725	28,100	431.25
2013-04-26	1,730	1,730	1,641	1,679	15,400	419.75
2013-04-25	1,750	1,754	1,596	1,731	32,100	432.75
2013-04-24	1,810	1,815	1,696	1,755	53,000	438.75
2013-04-23	1,686	1,810	1,681	1,810	80,900	452.50
2013-04-22	1,620	1,668	1,595	1,663	43,200	415.75
2013-04-19	1,521	1,584	1,517	1,584	28,700	396
2013-04-18	1,510	1,550	1,506	1,542	26,000	385.50
2013-04-17	1,542	1,560	1,508	1,530	47,800	382.50
2013-04-16	1,405	1,483	1,382	1,480	22,700	370
2013-04-15	1,430	1,460	1,410	1,412	18,500	353
2013-04-12	1,358	1,416	1,358	1,402	15,400	350.50
2013-04-11	1,400	1,410	1,345	1,361	21,400	340.25
2013-04-10	1,391	1,408	1,381	1,386	9,900	346.50
2013-04-09	1,415	1,420	1,390	1,400	10,400	350
2013-04-08	1,435	1,465	1,405	1,410	15,000	352.50
2013-04-05	1,426	1,469	1,405	1,420	15,600	355
2013-04-04	1,405	1,427	1,367	1,419	8,500	354.75
2013-04-03	1,387	1,451	1,387	1,431	11,000	357.75
2013-04-02	1,311	1,387	1,255	1,387	20,800	346.75
2013-04-01	1,470	1,470	1,350	1,394	23,800	348.50
2013-03-29	1,467	1,467	1,441	1,466	9,700	366.50
2013-03-28	1,470	1,479	1,450	1,467	7,600	366.75
2013-03-27	1,452	1,479	1,441	1,470	7,000	367.50
2013-03-26	1,480	1,480	1,445	1,464	9,000	366
2013-03-25	1,455	1,498	1,400	1,498	37,400	374.50
2013-03-22	1,460	1,463	1,425	1,442	12,700	360.50
2013-03-21	1,490	1,498	1,455	1,474	22,000	368.50
2013-03-19	1,525	1,539	1,483	1,499	13,900	374.75
2013-03-18	1,549	1,549	1,495	1,500	20,300	375
2013-03-15	1,474	1,549	1,474	1,521	26,200	380.25
2013-03-14	1,471	1,495	1,450	1,468	7,000	367
2013-03-13	1,448	1,519	1,422	1,480	10,800	370
2013-03-12	1,450	1,480	1,401	1,449	30,000	362.25
2013-03-11	1,612	1,612	1,450	1,496	49,600	374
2013-03-08	1,648	1,689	1,584	1,613	113,100	403.25
2013-03-07	1,500	1,600	1,464	1,600	79,600	400
2013-03-06	1,475	1,540	1,436	1,498	55,800	374.50
2013-03-05	1,500	1,501	1,431	1,446	75,200	361.50
2013-03-04	1,374	1,510	1,330	1,510	95,400	377.50
2013-03-01	1,300	1,382	1,275	1,340	36,700	335
2013-02-28	1,315	1,315	1,290	1,307	13,200	326.75
2013-02-27	1,330	1,332	1,275	1,284	22,600	321
2013-02-26	1,260	1,347	1,259	1,330	36,400	332.50
2013-02-25	1,320	1,320	1,254	1,309	24,700	327.25
2013-02-22	1,300	1,300	1,231	1,297	22,700	324.25
2013-02-21	1,298	1,324	1,254	1,300	31,400	325
2013-02-20	1,201	1,315	1,190	1,315	58,400	328.75
2013-02-19	1,200	1,200	1,163	1,167	13,100	291.75
2013-02-18	1,186	1,232	1,130	1,200	33,500	300
2013-02-15	1,131	1,209	1,017	1,168	83,700	292
2013-02-14	1,194	1,248	1,164	1,177	36,700	294.25
2013-02-13	1,152	1,202	1,140	1,144	41,800	286
2013-02-12	1,306	1,315	1,180	1,212	65,500	303
2013-02-08	1,395	1,431	1,320	1,350	78,500	337.50
2013-02-07	1,395	1,488	1,369	1,488	70,900	372
2013-02-06	1,311	1,395	1,295	1,390	32,600	347.50
2013-02-05	1,328	1,380	1,296	1,309	35,500	327.25
2013-02-04	1,390	1,400	1,322	1,338	24,100	334.50
2013-02-01	1,405	1,461	1,350	1,385	42,200	346.25
2013-01-31	1,375	1,390	1,316	1,370	58,500	342.50
2013-01-30	1,440	1,510	1,401	1,430	88,600	357.50
2013-01-29	1,568	1,689	1,410	1,509	180,500	377.25
2013-01-28	1,560	1,668	1,555	1,668	230,900	417
2013-01-25	1,368	1,368	1,368	1,368	51,400	342
2013-01-24	1,025	1,080	996	1,068	29,100	267
2013-01-23	1,017	1,040	981	1,026	33,700	256.50
2013-01-22	960	1,026	952	1,018	36,800	254.50
2013-01-21	970	970	947	957	24,200	239.25
2013-01-18	900	1,013	876	960	71,000	240
2013-01-17	855	917	850	900	20,400	225
2013-01-16	860	865	844	846	12,700	211.50
2013-01-15	865	870	841	860	16,600	215
2013-01-11	855	868	844	864	11,500	216
2013-01-10	878	888	845	853	14,600	213.25
2013-01-09	863	869	838	863	17,900	215.75
2013-01-08	910	910	860	874	37,700	218.50
2013-01-07	835	945	831	887	55,100	221.75
2013-01-04	809	825	785	814	18,000	203.50

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

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 [2013年度]

2180 (株)サニーサイドアップグループの時系列データ [2013年度]