2180 (株)サニーサイドアップグループの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	898	905	893	893	2,000	223.25
2014-12-29	896	898	895	898	1,000	224.50
2014-12-26	884	889	875	887	2,700	221.75
2014-12-25	903	903	880	884	3,700	221
2014-12-24	895	900	884	884	4,500	221
2014-12-22	917	919	866	894	12,500	223.50
2014-12-19	905	915	900	902	3,500	225.50
2014-12-18	900	912	900	902	400	225.50
2014-12-17	905	906	900	900	3,700	225
2014-12-16	912	912	905	906	800	226.50
2014-12-15	905	912	905	912	1,300	228
2014-12-12	903	915	903	908	800	227
2014-12-11	902	906	902	903	400	225.75
2014-12-10	911	921	902	902	3,600	225.50
2014-12-09	912	913	906	906	700	226.50
2014-12-08	920	924	898	912	7,200	228
2014-12-05	917	925	909	917	6,100	229.25
2014-12-04	924	924	924	924	400	231
2014-12-03	933	933	923	932	1,300	233
2014-12-02	933	933	906	933	1,200	233.25
2014-12-01	926	926	915	924	1,000	231
2014-11-28	910	915	910	915	700	228.75
2014-11-27	920	922	890	910	4,300	227.50
2014-11-26	913	934	913	920	1,700	230
2014-11-25	940	950	911	912	5,200	228
2014-11-21	932	934	909	909	3,100	227.25
2014-11-20	935	935	932	932	700	233
2014-11-19	935	940	935	935	1,300	233.75
2014-11-18	936	940	936	938	1,200	234.50
2014-11-17	937	937	936	936	1,000	234
2014-11-14	955	973	934	937	1,300	234.25
2014-11-13	936	943	935	943	3,900	235.75
2014-11-12	970	973	943	945	6,300	236.25
2014-11-11	937	955	930	941	4,300	235.25
2014-11-10	962	976	962	976	1,000	244
2014-11-07	950	977	950	961	1,400	240.25
2014-11-06	962	962	956	956	1,000	239
2014-11-05	980	980	961	961	1,500	240.25
2014-11-04	981	981	955	980	1,900	245
2014-10-31	981	981	927	980	3,300	245
2014-10-30	970	980	970	980	1,500	245
2014-10-29	931	980	931	970	7,200	242.50
2014-10-27	946	946	928	928	3,100	232
2014-10-24	923	923	900	901	1,900	225.25
2014-10-23	910	910	909	910	700	227.50
2014-10-22	923	923	901	910	1,900	227.50
2014-10-21	917	917	916	916	400	229
2014-10-20	895	908	895	902	2,100	225.50
2014-10-17	907	915	907	910	1,000	227.50
2014-10-16	908	910	903	910	1,400	227.50
2014-10-15	905	910	905	907	600	226.75
2014-10-14	910	913	898	902	2,600	225.50
2014-10-10	930	938	924	925	1,600	231.25
2014-10-09	940	940	940	940	100	235
2014-10-08	940	949	940	949	1,300	237.25
2014-10-06	945	950	945	950	400	237.50
2014-10-03	940	943	938	943	1,200	235.75
2014-10-02	955	962	950	950	1,300	237.50
2014-10-01	960	961	957	957	2,400	239.25
2014-09-30	965	970	961	961	1,400	240.25
2014-09-29	973	973	966	966	1,100	241.50
2014-09-26	965	973	964	973	1,300	243.25
2014-09-25	950	962	950	962	1,100	240.50
2014-09-24	975	975	950	950	5,900	237.50
2014-09-22	976	976	975	975	300	243.75
2014-09-19	965	984	960	982	6,500	245.50
2014-09-18	960	965	953	964	1,500	241
2014-09-17	968	968	960	960	500	240
2014-09-16	955	968	955	956	1,000	239
2014-09-11	963	972	952	952	500	238
2014-09-10	969	969	969	969	300	242.25
2014-09-09	974	975	959	960	7,400	240
2014-09-08	975	975	975	975	600	243.75
2014-09-05	964	972	958	972	1,400	243
2014-09-04	965	965	964	964	300	241
2014-09-03	955	963	955	962	1,300	240.50
2014-09-02	952	955	952	955	600	238.75
2014-09-01	965	978	965	978	500	244.50
2014-08-28	970	970	965	965	400	241.25
2014-08-27	971	971	970	970	500	242.50
2014-08-26	972	980	971	971	1,800	242.75
2014-08-25	972	972	972	972	100	243
2014-08-22	974	986	972	972	1,100	243
2014-08-20	970	989	970	989	700	247.25
2014-08-19	990	1,000	937	1,000	10,000	250
2014-08-18	985	994	977	994	1,100	248.50
2014-08-15	990	990	970	970	3,000	242.50
2014-08-14	991	991	965	967	5,500	241.75
2014-08-13	1,010	1,025	991	999	9,400	249.75
2014-08-12	1,000	1,005	970	1,004	9,200	251
2014-08-11	976	1,014	967	980	7,800	245
2014-08-08	976	976	954	976	2,500	244
2014-08-07	978	986	967	986	2,300	246.50
2014-08-06	978	1,005	978	986	5,400	246.50
2014-08-05	960	1,000	960	978	9,000	244.50
2014-08-04	953	961	953	954	700	238.50
2014-08-01	957	957	955	955	600	238.75
2014-07-31	953	972	953	972	2,900	243
2014-07-30	955	968	955	960	1,800	240
2014-07-29	951	953	951	952	500	238
2014-07-28	971	971	951	958	2,700	239.50
2014-07-25	956	956	952	956	4,100	239
2014-07-23	950	958	945	949	800	237.25
2014-07-22	960	970	945	956	1,900	239
2014-07-18	945	960	945	960	1,100	240
2014-07-17	947	951	947	951	200	237.75
2014-07-16	945	960	945	951	2,800	237.75
2014-07-15	970	970	955	970	2,500	242.50
2014-07-11	946	975	946	975	4,000	243.75
2014-07-10	954	955	950	951	1,900	237.75
2014-07-09	960	973	956	973	4,400	243.25
2014-07-08	960	969	960	969	400	242.25
2014-07-07	970	970	965	970	1,600	242.50
2014-07-04	965	965	960	960	2,500	240
2014-07-03	969	969	960	967	800	241.75
2014-07-02	969	969	956	960	1,700	240
2014-07-01	957	960	940	958	3,200	239.50
2014-06-30	958	969	942	942	4,900	235.50
2014-06-27	955	958	944	958	2,600	239.50
2014-06-26	958	968	955	960	8,900	240
2014-06-25	1,003	1,010	999	1,008	10,700	252
2014-06-24	1,005	1,010	1,003	1,008	4,500	252
2014-06-23	997	1,005	997	1,002	4,900	250.50
2014-06-20	997	998	991	997	1,800	249.25
2014-06-19	986	996	986	988	2,000	247
2014-06-18	997	1,005	980	983	6,800	245.75
2014-06-17	1,000	1,004	996	996	2,700	249
2014-06-16	1,020	1,020	985	1,005	13,700	251.25
2014-06-13	1,020	1,022	1,003	1,019	7,000	254.75
2014-06-12	1,010	1,014	1,000	1,010	4,900	252.50
2014-06-11	998	1,028	995	1,028	6,400	257
2014-06-10	1,020	1,020	996	1,000	6,600	250
2014-06-09	1,006	1,027	1,006	1,013	11,300	253.25
2014-06-06	1,004	1,020	983	1,006	14,300	251.50
2014-06-05	961	975	961	974	5,200	243.50
2014-06-04	945	952	942	952	4,300	238
2014-06-03	935	942	931	942	3,400	235.50
2014-06-02	920	934	920	930	3,300	232.50
2014-05-30	909	920	902	920	3,900	230
2014-05-29	905	905	900	905	900	226.25
2014-05-28	900	905	896	896	2,100	224
2014-05-27	891	896	890	895	1,500	223.75
2014-05-26	876	901	876	895	6,600	223.75
2014-05-23	869	888	869	888	2,600	222
2014-05-22	857	870	851	869	1,400	217.25
2014-05-21	879	879	850	850	2,500	212.50
2014-05-20	883	884	878	879	1,200	219.75
2014-05-19	888	890	879	883	2,400	220.75
2014-05-16	894	894	884	890	1,400	222.50
2014-05-15	888	899	883	885	3,100	221.25
2014-05-14	904	904	891	891	1,900	222.75
2014-05-13	898	900	891	900	500	225
2014-05-12	915	923	889	889	7,400	222.25
2014-05-09	905	910	900	900	2,300	225
2014-05-08	898	899	892	892	1,800	223
2014-05-07	897	900	892	892	4,200	223
2014-05-02	894	900	886	897	2,800	224.25
2014-05-01	891	900	888	888	2,400	222
2014-04-30	889	891	878	890	700	222.50
2014-04-28	890	890	872	888	1,700	222
2014-04-25	891	895	890	890	2,000	222.50
2014-04-24	895	895	895	895	900	223.75
2014-04-23	900	900	894	894	1,600	223.50
2014-04-22	898	900	894	900	5,800	225
2014-04-21	910	911	896	896	1,400	224
2014-04-18	900	909	900	900	1,400	225
2014-04-17	920	920	900	909	2,300	227.25
2014-04-16	896	922	880	890	8,100	222.50
2014-04-15	885	886	885	886	700	221.50
2014-04-14	885	885	881	885	1,700	221.25
2014-04-11	905	905	888	900	2,500	225
2014-04-10	900	902	890	902	1,900	225.50
2014-04-09	908	908	889	889	1,400	222.25
2014-04-08	900	908	900	908	800	227
2014-04-07	915	915	903	903	900	225.75
2014-04-04	909	909	896	909	1,700	227.25
2014-04-03	897	909	890	909	3,500	227.25
2014-04-02	877	897	877	897	2,000	224.25
2014-04-01	900	900	870	876	2,800	219
2014-03-31	895	900	895	900	1,500	225
2014-03-28	862	880	862	880	1,700	220
2014-03-27	848	856	848	855	2,500	213.75
2014-03-26	853	875	844	846	4,700	211.50
2014-03-25	875	875	853	853	1,600	213.25
2014-03-24	880	880	860	860	2,300	215
2014-03-20	878	878	856	870	1,900	217.50
2014-03-19	863	885	860	880	4,600	220
2014-03-18	880	880	875	875	500	218.75
2014-03-17	887	900	880	880	1,000	220
2014-03-14	890	900	884	887	1,900	221.75
2014-03-13	897	900	897	900	800	225
2014-03-12	912	912	890	893	1,500	223.25
2014-03-11	897	902	877	898	3,000	224.50
2014-03-10	886	891	865	890	4,600	222.50
2014-03-07	851	882	851	880	4,200	220
2014-03-06	857	875	855	855	6,600	213.75
2014-03-05	869	878	852	857	3,900	214.25
2014-03-04	849	880	842	869	7,400	217.25
2014-03-03	851	861	840	850	5,600	212.50
2014-02-28	843	855	836	836	2,400	209
2014-02-27	843	844	835	835	3,800	208.75
2014-02-26	825	830	818	818	1,700	204.50
2014-02-25	847	847	822	825	4,500	206.25
2014-02-24	825	838	820	821	2,600	205.25
2014-02-21	808	827	808	823	4,000	205.75
2014-02-20	827	827	807	808	9,000	202
2014-02-19	857	870	816	816	18,300	204
2014-02-18	879	898	860	864	5,000	216
2014-02-17	881	882	870	871	6,400	217.75
2014-02-14	887	890	886	889	1,800	222.25
2014-02-13	898	899	892	892	2,200	223
2014-02-12	900	902	892	892	6,500	223
2014-02-10	900	905	895	899	3,300	224.75
2014-02-07	885	908	885	900	5,200	225
2014-02-06	890	900	880	890	5,200	222.50
2014-02-05	885	929	885	909	12,500	227.25
2014-02-04	960	971	870	900	15,500	225
2014-02-03	990	990	974	981	11,200	245.25
2014-01-31	1,015	1,016	1,000	1,000	3,200	250
2014-01-30	1,005	1,005	998	999	4,300	249.75
2014-01-29	1,020	1,036	1,020	1,020	1,300	255
2014-01-28	983	1,025	983	1,015	6,700	253.75
2014-01-27	1,040	1,040	990	996	13,200	249
2014-01-24	1,057	1,060	1,050	1,054	5,000	263.50
2014-01-23	1,080	1,080	1,066	1,066	2,300	266.50
2014-01-22	1,081	1,083	1,077	1,077	4,700	269.25
2014-01-21	1,088	1,088	1,072	1,083	3,500	270.75
2014-01-20	1,080	1,080	1,051	1,067	5,400	266.75
2014-01-17	1,045	1,048	1,040	1,047	4,400	261.75
2014-01-16	1,052	1,055	1,045	1,045	4,500	261.25
2014-01-15	1,080	1,080	1,045	1,050	6,300	262.50
2014-01-14	1,030	1,079	1,027	1,054	7,300	263.50
2014-01-10	1,070	1,070	1,023	1,057	7,600	264.25
2014-01-09	1,090	1,098	1,060	1,074	4,500	268.50
2014-01-08	1,049	1,083	1,034	1,082	10,300	270.50
2014-01-07	1,038	1,041	1,025	1,026	8,100	256.50
2014-01-06	1,006	1,033	996	1,023	20,700	255.75

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 [2014年度]

2180 (株)サニーサイドアップグループの時系列データ [2014年度]