2180 (株)サニーサイドアップグループ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,210 | 1,214 | 1,206 | 1,214 | 4,000 | 303.50 |
| 2015-12-29 | 1,190 | 1,210 | 1,190 | 1,201 | 4,200 | 300.25 |
| 2015-12-28 | 1,173 | 1,197 | 1,173 | 1,189 | 2,300 | 297.25 |
| 2015-12-25 | 1,185 | 1,189 | 1,163 | 1,173 | 4,900 | 293.25 |
| 2015-12-24 | 1,170 | 1,194 | 1,160 | 1,185 | 13,000 | 296.25 |
| 2015-12-22 | 1,141 | 1,160 | 1,140 | 1,151 | 4,600 | 287.75 |
| 2015-12-21 | 1,158 | 1,158 | 1,137 | 1,141 | 2,300 | 285.25 |
| 2015-12-18 | 1,173 | 1,209 | 1,139 | 1,158 | 35,600 | 289.50 |
| 2015-12-17 | 1,195 | 1,203 | 1,195 | 1,203 | 400 | 300.75 |
| 2015-12-16 | 1,200 | 1,230 | 1,188 | 1,195 | 2,800 | 298.75 |
| 2015-12-15 | 1,240 | 1,240 | 1,190 | 1,195 | 5,000 | 298.75 |
| 2015-12-14 | 1,209 | 1,214 | 1,167 | 1,214 | 3,200 | 303.50 |
| 2015-12-11 | 1,223 | 1,251 | 1,223 | 1,239 | 2,100 | 309.75 |
| 2015-12-10 | 1,225 | 1,243 | 1,225 | 1,243 | 2,000 | 310.75 |
| 2015-12-09 | 1,250 | 1,250 | 1,229 | 1,238 | 3,000 | 309.50 |
| 2015-12-08 | 1,268 | 1,268 | 1,250 | 1,254 | 1,800 | 313.50 |
| 2015-12-07 | 1,256 | 1,275 | 1,250 | 1,271 | 2,400 | 317.75 |
| 2015-12-04 | 1,255 | 1,260 | 1,240 | 1,251 | 3,300 | 312.75 |
| 2015-12-03 | 1,265 | 1,272 | 1,261 | 1,270 | 3,000 | 317.50 |
| 2015-12-02 | 1,278 | 1,302 | 1,278 | 1,278 | 5,200 | 319.50 |
| 2015-12-01 | 1,240 | 1,307 | 1,239 | 1,307 | 9,000 | 326.75 |
| 2015-11-30 | 1,239 | 1,256 | 1,239 | 1,256 | 1,600 | 314 |
| 2015-11-27 | 1,261 | 1,261 | 1,238 | 1,259 | 2,200 | 314.75 |
| 2015-11-26 | 1,210 | 1,250 | 1,208 | 1,234 | 3,700 | 308.50 |
| 2015-11-25 | 1,210 | 1,222 | 1,205 | 1,219 | 3,700 | 304.75 |
| 2015-11-24 | 1,240 | 1,250 | 1,221 | 1,221 | 7,200 | 305.25 |
| 2015-11-20 | 1,273 | 1,280 | 1,233 | 1,240 | 3,800 | 310 |
| 2015-11-19 | 1,250 | 1,279 | 1,250 | 1,252 | 5,200 | 313 |
| 2015-11-18 | 1,280 | 1,280 | 1,240 | 1,280 | 5,300 | 320 |
| 2015-11-17 | 1,320 | 1,349 | 1,285 | 1,300 | 28,000 | 325 |
| 2015-11-16 | 1,170 | 1,364 | 1,170 | 1,350 | 73,400 | 337.50 |
| 2015-11-13 | 1,165 | 1,190 | 1,115 | 1,190 | 20,100 | 297.50 |
| 2015-11-12 | 1,206 | 1,206 | 1,160 | 1,165 | 19,100 | 291.25 |
| 2015-11-11 | 1,224 | 1,235 | 1,168 | 1,200 | 23,000 | 300 |
| 2015-11-10 | 1,230 | 1,291 | 1,165 | 1,230 | 148,000 | 307.50 |
| 2015-11-09 | 1,096 | 1,096 | 1,096 | 1,096 | 4,800 | 274 |
| 2015-11-06 | 946 | 946 | 945 | 946 | 1,000 | 236.50 |
| 2015-11-05 | 940 | 950 | 931 | 944 | 900 | 236 |
| 2015-11-04 | 938 | 949 | 937 | 944 | 3,200 | 236 |
| 2015-11-02 | 968 | 968 | 968 | 968 | 200 | 242 |
| 2015-10-30 | 945 | 956 | 941 | 941 | 5,000 | 235.25 |
| 2015-10-29 | 975 | 975 | 975 | 975 | 1,200 | 243.75 |
| 2015-10-28 | 976 | 976 | 976 | 976 | 400 | 244 |
| 2015-10-27 | 975 | 976 | 975 | 976 | 200 | 244 |
| 2015-10-26 | 958 | 999 | 943 | 961 | 5,200 | 240.25 |
| 2015-10-23 | 935 | 958 | 935 | 958 | 1,200 | 239.50 |
| 2015-10-22 | 959 | 959 | 950 | 950 | 300 | 237.50 |
| 2015-10-21 | 965 | 965 | 958 | 959 | 1,200 | 239.75 |
| 2015-10-20 | 968 | 968 | 953 | 965 | 700 | 241.25 |
| 2015-10-19 | 968 | 968 | 968 | 968 | 100 | 242 |
| 2015-10-16 | 958 | 958 | 955 | 955 | 300 | 238.75 |
| 2015-10-15 | 953 | 968 | 953 | 968 | 300 | 242 |
| 2015-10-14 | 952 | 954 | 952 | 954 | 300 | 238.50 |
| 2015-10-13 | 971 | 971 | 955 | 958 | 1,100 | 239.50 |
| 2015-10-09 | 946 | 971 | 942 | 971 | 500 | 242.75 |
| 2015-10-08 | 955 | 955 | 945 | 955 | 1,600 | 238.75 |
| 2015-10-07 | 973 | 973 | 960 | 960 | 400 | 240 |
| 2015-10-06 | 959 | 960 | 958 | 958 | 1,200 | 239.50 |
| 2015-10-05 | 959 | 967 | 959 | 967 | 500 | 241.75 |
| 2015-10-02 | 950 | 974 | 950 | 974 | 500 | 243.50 |
| 2015-10-01 | 974 | 974 | 920 | 965 | 1,100 | 241.25 |
| 2015-09-30 | 975 | 975 | 951 | 964 | 400 | 241 |
| 2015-09-28 | 975 | 975 | 975 | 975 | 600 | 243.75 |
| 2015-09-25 | 978 | 1,000 | 933 | 975 | 7,500 | 243.75 |
| 2015-09-24 | 967 | 967 | 967 | 967 | 200 | 241.75 |
| 2015-09-18 | 929 | 965 | 929 | 965 | 2,000 | 241.25 |
| 2015-09-17 | 926 | 951 | 926 | 951 | 700 | 237.75 |
| 2015-09-16 | 923 | 967 | 918 | 967 | 1,600 | 241.75 |
| 2015-09-15 | 909 | 978 | 909 | 947 | 5,000 | 236.75 |
| 2015-09-14 | 900 | 909 | 900 | 900 | 1,200 | 225 |
| 2015-09-11 | 915 | 918 | 901 | 909 | 900 | 227.25 |
| 2015-09-10 | 922 | 930 | 922 | 930 | 400 | 232.50 |
| 2015-09-09 | 945 | 948 | 912 | 936 | 2,400 | 234 |
| 2015-09-08 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2015-09-07 | 887 | 910 | 860 | 895 | 2,200 | 223.75 |
| 2015-09-04 | 905 | 905 | 900 | 902 | 1,800 | 225.50 |
| 2015-09-03 | 950 | 950 | 920 | 920 | 600 | 230 |
| 2015-09-02 | 920 | 955 | 905 | 955 | 500 | 238.75 |
| 2015-09-01 | 925 | 925 | 920 | 920 | 200 | 230 |
| 2015-08-31 | 974 | 974 | 930 | 930 | 300 | 232.50 |
| 2015-08-28 | 916 | 945 | 916 | 944 | 800 | 236 |
| 2015-08-27 | 880 | 915 | 880 | 901 | 1,800 | 225.25 |
| 2015-08-26 | 860 | 900 | 860 | 880 | 2,000 | 220 |
| 2015-08-25 | 817 | 888 | 794 | 845 | 13,600 | 211.25 |
| 2015-08-24 | 930 | 932 | 863 | 877 | 8,700 | 219.25 |
| 2015-08-21 | 981 | 981 | 951 | 959 | 5,400 | 239.75 |
| 2015-08-20 | 1,000 | 1,030 | 981 | 981 | 4,900 | 245.25 |
| 2015-08-19 | 1,026 | 1,047 | 993 | 993 | 15,400 | 248.25 |
| 2015-08-18 | 988 | 991 | 982 | 983 | 500 | 245.75 |
| 2015-08-17 | 990 | 990 | 990 | 990 | 300 | 247.50 |
| 2015-08-14 | 970 | 988 | 970 | 988 | 1,800 | 247 |
| 2015-08-13 | 960 | 974 | 960 | 974 | 600 | 243.50 |
| 2015-08-12 | 970 | 979 | 960 | 960 | 2,000 | 240 |
| 2015-08-11 | 971 | 975 | 970 | 971 | 3,900 | 242.75 |
| 2015-08-10 | 977 | 977 | 974 | 974 | 1,600 | 243.50 |
| 2015-08-07 | 985 | 985 | 979 | 979 | 800 | 244.75 |
| 2015-08-06 | 986 | 986 | 986 | 986 | 200 | 246.50 |
| 2015-08-05 | 990 | 990 | 988 | 988 | 300 | 247 |
| 2015-08-04 | 989 | 989 | 988 | 988 | 400 | 247 |
| 2015-08-03 | 1,000 | 1,004 | 999 | 1,004 | 1,400 | 251 |
| 2015-07-31 | 1,000 | 1,000 | 986 | 1,000 | 1,300 | 250 |
| 2015-07-30 | 989 | 990 | 987 | 987 | 1,400 | 246.75 |
| 2015-07-29 | 989 | 989 | 989 | 989 | 100 | 247.25 |
| 2015-07-28 | 982 | 982 | 982 | 982 | 600 | 245.50 |
| 2015-07-27 | 989 | 996 | 981 | 981 | 600 | 245.25 |
| 2015-07-24 | 990 | 990 | 980 | 980 | 600 | 245 |
| 2015-07-23 | 991 | 991 | 980 | 980 | 500 | 245 |
| 2015-07-22 | 970 | 991 | 969 | 991 | 1,300 | 247.75 |
| 2015-07-21 | 977 | 977 | 976 | 977 | 600 | 244.25 |
| 2015-07-17 | 992 | 992 | 971 | 977 | 700 | 244.25 |
| 2015-07-16 | 977 | 992 | 977 | 992 | 600 | 248 |
| 2015-07-15 | 995 | 995 | 965 | 977 | 3,000 | 244.25 |
| 2015-07-14 | 980 | 995 | 970 | 995 | 3,000 | 248.75 |
| 2015-07-13 | 945 | 976 | 945 | 975 | 800 | 243.75 |
| 2015-07-10 | 961 | 977 | 931 | 946 | 4,300 | 236.50 |
| 2015-07-09 | 935 | 979 | 930 | 976 | 5,400 | 244 |
| 2015-07-08 | 1,027 | 1,050 | 980 | 980 | 8,700 | 245 |
| 2015-07-07 | 1,011 | 1,027 | 1,011 | 1,027 | 4,700 | 256.75 |
| 2015-07-06 | 1,015 | 1,020 | 998 | 998 | 5,100 | 249.50 |
| 2015-07-03 | 996 | 1,013 | 995 | 1,013 | 700 | 253.25 |
| 2015-07-02 | 1,010 | 1,010 | 995 | 996 | 1,600 | 249 |
| 2015-07-01 | 1,000 | 1,005 | 994 | 1,005 | 2,100 | 251.25 |
| 2015-06-30 | 990 | 1,010 | 990 | 1,010 | 3,700 | 252.50 |
| 2015-06-29 | 1,003 | 1,016 | 1,000 | 1,010 | 5,000 | 252.50 |
| 2015-06-26 | 1,020 | 1,043 | 1,020 | 1,033 | 14,800 | 258.25 |
| 2015-06-25 | 1,090 | 1,095 | 1,085 | 1,093 | 9,600 | 273.25 |
| 2015-06-24 | 1,077 | 1,090 | 1,077 | 1,085 | 9,000 | 271.25 |
| 2015-06-23 | 1,066 | 1,078 | 1,060 | 1,078 | 7,900 | 269.50 |
| 2015-06-22 | 1,070 | 1,074 | 1,060 | 1,064 | 3,600 | 266 |
| 2015-06-19 | 1,065 | 1,066 | 1,042 | 1,052 | 5,400 | 263 |
| 2015-06-18 | 1,078 | 1,080 | 1,065 | 1,065 | 3,700 | 266.25 |
| 2015-06-17 | 1,086 | 1,090 | 1,078 | 1,078 | 4,900 | 269.50 |
| 2015-06-16 | 1,090 | 1,098 | 1,086 | 1,088 | 1,400 | 272 |
| 2015-06-15 | 1,099 | 1,103 | 1,085 | 1,099 | 11,800 | 274.75 |
| 2015-06-12 | 1,066 | 1,100 | 1,065 | 1,099 | 13,500 | 274.75 |
| 2015-06-11 | 1,045 | 1,050 | 1,040 | 1,050 | 5,700 | 262.50 |
| 2015-06-10 | 1,042 | 1,076 | 1,042 | 1,050 | 11,800 | 262.50 |
| 2015-06-09 | 1,070 | 1,077 | 1,035 | 1,037 | 10,000 | 259.25 |
| 2015-06-08 | 1,037 | 1,079 | 1,037 | 1,068 | 19,200 | 267 |
| 2015-06-05 | 1,020 | 1,046 | 1,015 | 1,032 | 14,900 | 258 |
| 2015-06-04 | 1,011 | 1,019 | 1,010 | 1,017 | 6,100 | 254.25 |
| 2015-06-03 | 1,000 | 1,010 | 996 | 1,010 | 8,300 | 252.50 |
| 2015-06-02 | 992 | 1,000 | 992 | 1,000 | 2,600 | 250 |
| 2015-06-01 | 990 | 1,000 | 990 | 991 | 5,000 | 247.75 |
| 2015-05-29 | 999 | 999 | 990 | 993 | 5,000 | 248.25 |
| 2015-05-28 | 1,001 | 1,001 | 996 | 996 | 3,300 | 249 |
| 2015-05-27 | 998 | 1,000 | 998 | 999 | 2,600 | 249.75 |
| 2015-05-26 | 995 | 997 | 993 | 996 | 2,700 | 249 |
| 2015-05-25 | 998 | 1,000 | 990 | 999 | 6,700 | 249.75 |
| 2015-05-22 | 995 | 997 | 995 | 996 | 3,400 | 249 |
| 2015-05-21 | 995 | 995 | 995 | 995 | 600 | 248.75 |
| 2015-05-20 | 998 | 998 | 994 | 995 | 3,100 | 248.75 |
| 2015-05-19 | 997 | 997 | 989 | 990 | 1,600 | 247.50 |
| 2015-05-18 | 991 | 994 | 990 | 992 | 1,000 | 248 |
| 2015-05-15 | 990 | 997 | 989 | 990 | 1,400 | 247.50 |
| 2015-05-14 | 995 | 995 | 990 | 990 | 2,000 | 247.50 |
| 2015-05-13 | 991 | 995 | 988 | 989 | 5,400 | 247.25 |
| 2015-05-12 | 980 | 1,005 | 980 | 1,000 | 5,700 | 250 |
| 2015-05-11 | 984 | 984 | 977 | 977 | 3,200 | 244.25 |
| 2015-05-08 | 970 | 980 | 970 | 980 | 2,700 | 245 |
| 2015-05-07 | 970 | 974 | 970 | 971 | 1,000 | 242.75 |
| 2015-05-01 | 975 | 975 | 970 | 970 | 3,300 | 242.50 |
| 2015-04-30 | 973 | 975 | 970 | 970 | 2,400 | 242.50 |
| 2015-04-28 | 975 | 975 | 970 | 973 | 2,600 | 243.25 |
| 2015-04-27 | 970 | 977 | 970 | 972 | 2,600 | 243 |
| 2015-04-24 | 969 | 970 | 967 | 968 | 1,500 | 242 |
| 2015-04-23 | 976 | 976 | 967 | 967 | 2,000 | 241.75 |
| 2015-04-22 | 972 | 975 | 960 | 966 | 3,900 | 241.50 |
| 2015-04-21 | 971 | 985 | 969 | 977 | 3,000 | 244.25 |
| 2015-04-20 | 1,000 | 1,002 | 970 | 976 | 11,100 | 244 |
| 2015-04-17 | 956 | 965 | 955 | 960 | 5,900 | 240 |
| 2015-04-16 | 967 | 979 | 953 | 953 | 4,300 | 238.25 |
| 2015-04-15 | 977 | 977 | 967 | 967 | 2,900 | 241.75 |
| 2015-04-14 | 985 | 985 | 964 | 976 | 4,800 | 244 |
| 2015-04-13 | 994 | 995 | 950 | 981 | 12,700 | 245.25 |
| 2015-04-10 | 1,010 | 1,012 | 965 | 980 | 21,100 | 245 |
| 2015-04-09 | 1,158 | 1,311 | 982 | 1,010 | 249,200 | 252.50 |
| 2015-04-08 | 918 | 1,068 | 918 | 1,068 | 11,300 | 267 |
| 2015-04-07 | 920 | 925 | 918 | 918 | 1,100 | 229.50 |
| 2015-04-06 | 916 | 917 | 911 | 914 | 3,900 | 228.50 |
| 2015-04-03 | 920 | 921 | 914 | 917 | 3,500 | 229.25 |
| 2015-04-02 | 914 | 920 | 914 | 920 | 1,800 | 230 |
| 2015-04-01 | 920 | 920 | 914 | 914 | 2,800 | 228.50 |
| 2015-03-31 | 912 | 914 | 912 | 914 | 3,000 | 228.50 |
| 2015-03-30 | 906 | 907 | 905 | 905 | 4,100 | 226.25 |
| 2015-03-27 | 903 | 911 | 903 | 906 | 2,000 | 226.50 |
| 2015-03-26 | 903 | 906 | 901 | 905 | 1,600 | 226.25 |
| 2015-03-25 | 914 | 914 | 902 | 902 | 1,500 | 225.50 |
| 2015-03-24 | 909 | 914 | 906 | 914 | 1,600 | 228.50 |
| 2015-03-23 | 910 | 917 | 910 | 910 | 3,700 | 227.50 |
| 2015-03-20 | 915 | 915 | 913 | 913 | 700 | 228.25 |
| 2015-03-19 | 915 | 915 | 915 | 915 | 100 | 228.75 |
| 2015-03-18 | 920 | 921 | 915 | 915 | 1,500 | 228.75 |
| 2015-03-17 | 915 | 918 | 915 | 918 | 1,200 | 229.50 |
| 2015-03-16 | 916 | 919 | 910 | 916 | 1,400 | 229 |
| 2015-03-13 | 934 | 934 | 907 | 907 | 3,500 | 226.75 |
| 2015-03-12 | 921 | 930 | 921 | 925 | 1,900 | 231.25 |
| 2015-03-11 | 921 | 921 | 921 | 921 | 300 | 230.25 |
| 2015-03-10 | 927 | 927 | 922 | 922 | 300 | 230.50 |
| 2015-03-09 | 915 | 927 | 915 | 927 | 400 | 231.75 |
| 2015-03-06 | 927 | 936 | 913 | 914 | 3,900 | 228.50 |
| 2015-03-05 | 931 | 932 | 926 | 926 | 1,800 | 231.50 |
| 2015-03-04 | 938 | 938 | 931 | 931 | 800 | 232.75 |
| 2015-03-03 | 941 | 941 | 933 | 938 | 1,800 | 234.50 |
| 2015-03-02 | 944 | 958 | 924 | 940 | 8,600 | 235 |
| 2015-02-27 | 912 | 918 | 911 | 914 | 2,600 | 228.50 |
| 2015-02-26 | 910 | 911 | 907 | 907 | 1,100 | 226.75 |
| 2015-02-25 | 905 | 905 | 905 | 905 | 3,600 | 226.25 |
| 2015-02-24 | 905 | 908 | 905 | 906 | 1,700 | 226.50 |
| 2015-02-23 | 902 | 904 | 902 | 904 | 1,000 | 226 |
| 2015-02-20 | 907 | 907 | 902 | 902 | 700 | 225.50 |
| 2015-02-19 | 907 | 908 | 900 | 908 | 700 | 227 |
| 2015-02-18 | 897 | 898 | 897 | 898 | 600 | 224.50 |
| 2015-02-17 | 902 | 905 | 898 | 898 | 1,700 | 224.50 |
| 2015-02-16 | 900 | 904 | 900 | 904 | 600 | 226 |
| 2015-02-13 | 900 | 906 | 893 | 906 | 4,200 | 226.50 |
| 2015-02-12 | 909 | 914 | 905 | 913 | 2,100 | 228.25 |
| 2015-02-10 | 905 | 910 | 905 | 907 | 600 | 226.75 |
| 2015-02-09 | 908 | 910 | 905 | 905 | 800 | 226.25 |
| 2015-02-06 | 895 | 902 | 895 | 902 | 1,300 | 225.50 |
| 2015-02-05 | 891 | 900 | 891 | 891 | 700 | 222.75 |
| 2015-02-04 | 897 | 899 | 891 | 891 | 400 | 222.75 |
| 2015-02-03 | 891 | 897 | 891 | 897 | 200 | 224.25 |
| 2015-02-02 | 895 | 895 | 890 | 890 | 800 | 222.50 |
| 2015-01-30 | 897 | 897 | 893 | 897 | 700 | 224.25 |
| 2015-01-29 | 901 | 901 | 893 | 893 | 1,100 | 223.25 |
| 2015-01-28 | 886 | 892 | 886 | 892 | 1,100 | 223 |
| 2015-01-27 | 891 | 900 | 890 | 890 | 1,100 | 222.50 |
| 2015-01-26 | 890 | 890 | 890 | 890 | 200 | 222.50 |
| 2015-01-23 | 878 | 885 | 878 | 885 | 3,000 | 221.25 |
| 2015-01-22 | 880 | 899 | 880 | 890 | 3,600 | 222.50 |
| 2015-01-21 | 896 | 896 | 894 | 894 | 500 | 223.50 |
| 2015-01-20 | 896 | 896 | 896 | 896 | 100 | 224 |
| 2015-01-19 | 890 | 896 | 890 | 896 | 800 | 224 |
| 2015-01-16 | 896 | 896 | 891 | 896 | 1,000 | 224 |
| 2015-01-15 | 900 | 900 | 895 | 896 | 1,100 | 224 |
| 2015-01-14 | 899 | 900 | 896 | 896 | 1,500 | 224 |
| 2015-01-13 | 895 | 902 | 895 | 899 | 2,000 | 224.75 |
| 2015-01-09 | 900 | 904 | 894 | 895 | 3,800 | 223.75 |
| 2015-01-08 | 900 | 904 | 891 | 900 | 900 | 225 |
| 2015-01-07 | 888 | 900 | 888 | 900 | 500 | 225 |
| 2015-01-06 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2015-01-05 | 900 | 900 | 900 | 900 | 100 | 225 |
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
