2180 (株)サニーサイドアップグループの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	900	905	898	900	1,100	225
2016-12-29	898	900	892	900	500	225
2016-12-28	893	902	885	902	1,700	225.50
2016-12-27	901	905	893	893	3,100	223.25
2016-12-26	920	920	901	901	1,100	225.25
2016-12-22	900	901	900	900	2,100	225
2016-12-21	900	905	900	900	2,900	225
2016-12-20	910	911	904	904	2,900	226
2016-12-19	920	920	906	906	2,500	226.50
2016-12-16	924	924	919	920	800	230
2016-12-15	910	930	910	927	6,100	231.75
2016-12-14	916	924	910	923	2,500	230.75
2016-12-13	918	920	910	917	2,600	229.25
2016-12-12	925	925	918	918	1,100	229.50
2016-12-09	927	927	918	924	3,100	231
2016-12-08	921	924	919	919	1,200	229.75
2016-12-07	920	921	918	919	1,300	229.75
2016-12-06	920	920	919	919	700	229.75
2016-12-05	914	920	914	919	1,100	229.75
2016-12-02	924	924	914	914	1,600	228.50
2016-12-01	922	924	906	924	3,000	231
2016-11-30	902	915	902	914	2,500	228.50
2016-11-29	910	913	902	902	3,900	225.50
2016-11-28	900	908	900	907	2,900	226.75
2016-11-25	884	909	884	897	6,300	224.25
2016-11-24	884	884	883	884	1,200	221
2016-11-22	877	877	877	877	200	219.25
2016-11-21	873	877	873	877	1,200	219.25
2016-11-18	875	877	875	876	1,400	219
2016-11-17	870	875	870	875	400	218.75
2016-11-16	867	875	865	875	1,000	218.75
2016-11-15	869	882	869	882	1,200	220.50
2016-11-14	880	884	864	864	1,000	216
2016-11-11	859	872	859	871	1,400	217.75
2016-11-10	874	874	852	859	1,200	214.75
2016-11-09	883	883	849	859	3,800	214.75
2016-11-08	875	884	874	880	3,000	220
2016-11-07	855	867	855	865	1,000	216.25
2016-11-04	860	861	858	858	2,900	214.50
2016-11-02	867	867	864	864	1,000	216
2016-11-01	866	866	864	866	2,000	216.50
2016-10-31	864	872	864	866	1,700	216.50
2016-10-28	863	864	863	864	800	216
2016-10-27	871	871	865	865	500	216.25
2016-10-25	869	871	866	871	800	217.75
2016-10-24	870	873	870	873	500	218.25
2016-10-21	865	874	865	870	1,400	217.50
2016-10-20	860	862	860	862	500	215.50
2016-10-19	856	856	856	856	1,000	214
2016-10-18	860	862	856	856	900	214
2016-10-17	854	859	854	859	300	214.75
2016-10-14	866	866	848	848	3,200	212
2016-10-13	860	870	855	855	1,100	213.75
2016-10-12	858	860	858	860	900	215
2016-10-11	852	861	852	860	1,400	215
2016-10-07	860	860	860	860	600	215
2016-10-06	865	866	860	860	1,700	215
2016-10-05	872	875	870	870	2,100	217.50
2016-10-04	874	878	870	870	700	217.50
2016-10-03	865	884	865	868	1,700	217
2016-09-30	870	878	865	865	900	216.25
2016-09-29	850	870	850	858	2,100	214.50
2016-09-28	840	850	840	850	400	212.50
2016-09-27	858	858	834	834	1,800	208.50
2016-09-26	860	860	849	849	1,500	212.25
2016-09-23	854	870	830	855	2,600	213.75
2016-09-21	854	867	853	854	700	213.50
2016-09-20	895	895	842	848	8,100	212
2016-09-16	835	839	834	835	1,000	208.75
2016-09-15	842	842	830	835	1,100	208.75
2016-09-14	842	842	841	842	700	210.50
2016-09-13	830	831	830	830	1,100	207.50
2016-09-12	830	830	824	824	1,400	206
2016-09-09	839	845	833	833	2,100	208.25
2016-09-08	830	838	830	832	1,700	208
2016-09-07	820	828	820	827	3,600	206.75
2016-09-06	816	821	816	820	1,000	205
2016-09-05	826	826	816	816	1,800	204
2016-09-02	807	817	807	813	2,600	203.25
2016-09-01	796	818	796	804	3,300	201
2016-08-31	820	820	798	798	2,800	199.50
2016-08-30	791	795	791	795	400	198.75
2016-08-29	799	799	790	790	3,600	197.50
2016-08-26	801	802	799	799	2,500	199.75
2016-08-25	804	808	802	802	1,900	200.50
2016-08-24	802	810	802	809	1,200	202.25
2016-08-23	800	810	800	802	700	200.50
2016-08-22	800	810	800	800	5,000	200
2016-08-19	801	801	792	795	7,100	198.75
2016-08-18	782	797	767	786	56,700	196.50
2016-08-17	882	890	871	887	1,300	221.75
2016-08-16	876	916	860	886	4,100	221.50
2016-08-15	873	888	873	885	1,700	221.25
2016-08-12	904	904	850	873	8,300	218.25
2016-08-10	915	915	903	903	2,600	225.75
2016-08-09	904	905	900	900	1,000	225
2016-08-08	901	907	901	901	1,800	225.25
2016-08-05	909	909	901	906	1,200	226.50
2016-08-04	901	908	901	903	900	225.75
2016-08-03	908	908	901	901	2,000	225.25
2016-08-02	913	913	908	908	500	227
2016-08-01	900	910	898	910	1,300	227.50
2016-07-29	900	901	900	901	500	225.25
2016-07-28	909	909	897	900	400	225
2016-07-27	897	915	897	899	500	224.75
2016-07-26	910	910	896	902	2,500	225.50
2016-07-25	920	920	905	905	1,100	226.25
2016-07-22	912	914	909	910	1,700	227.50
2016-07-21	916	923	911	919	4,700	229.75
2016-07-20	911	919	906	916	2,200	229
2016-07-19	919	923	907	910	2,700	227.50
2016-07-15	932	932	917	919	1,500	229.75
2016-07-14	911	933	911	933	1,000	233.25
2016-07-13	930	940	925	933	3,000	233.25
2016-07-12	873	916	873	915	5,300	228.75
2016-07-11	890	890	860	871	6,500	217.75
2016-07-08	899	899	885	885	4,000	221.25
2016-07-07	901	910	900	900	2,300	225
2016-07-06	920	920	891	901	5,100	225.25
2016-07-05	930	931	922	923	3,000	230.75
2016-07-04	931	933	930	931	2,600	232.75
2016-07-01	933	943	932	933	2,000	233.25
2016-06-30	945	945	933	933	6,700	233.25
2016-06-29	974	974	932	932	10,400	233
2016-06-28	966	979	936	964	31,000	241
2016-06-27	999	1,039	998	1,036	23,200	259
2016-06-24	1,064	1,067	973	1,010	26,500	252.50
2016-06-23	1,078	1,078	1,053	1,063	6,000	265.75
2016-06-22	1,061	1,067	1,054	1,054	4,500	263.50
2016-06-21	1,062	1,125	1,055	1,061	20,900	265.25
2016-06-20	1,040	1,054	1,040	1,054	3,800	263.50
2016-06-17	1,039	1,060	1,039	1,039	7,300	259.75
2016-06-16	1,083	1,083	1,024	1,049	14,400	262.25
2016-06-15	1,065	1,075	1,062	1,074	8,200	268.50
2016-06-14	1,084	1,088	1,056	1,086	11,000	271.50
2016-06-13	1,106	1,110	1,075	1,089	18,800	272.25
2016-06-10	1,169	1,169	1,137	1,137	12,800	284.25
2016-06-09	1,185	1,190	1,161	1,161	10,100	290.25
2016-06-08	1,138	1,175	1,138	1,157	28,100	289.25
2016-06-07	1,098	1,129	1,098	1,129	12,800	282.25
2016-06-06	1,085	1,098	1,077	1,090	11,400	272.50
2016-06-03	1,047	1,090	1,047	1,089	14,300	272.25
2016-06-02	1,050	1,070	1,043	1,044	19,900	261
2016-06-01	1,038	1,055	1,033	1,048	10,000	262
2016-05-31	1,015	1,040	1,006	1,030	21,700	257.50
2016-05-30	999	1,011	995	1,010	11,300	252.50
2016-05-27	991	991	988	990	4,500	247.50
2016-05-26	987	989	985	989	5,200	247.25
2016-05-25	983	985	981	984	2,600	246
2016-05-24	984	989	982	982	6,500	245.50
2016-05-23	983	985	983	983	2,800	245.75
2016-05-20	976	986	975	983	3,100	245.75
2016-05-19	991	991	977	978	2,700	244.50
2016-05-18	993	993	978	978	8,600	244.50
2016-05-17	981	989	975	981	6,000	245.25
2016-05-16	1,005	1,009	976	980	12,500	245
2016-05-13	990	1,010	980	1,000	18,500	250
2016-05-12	956	990	953	975	13,700	243.75
2016-05-11	949	965	948	953	7,800	238.25
2016-05-10	941	948	940	947	5,100	236.75
2016-05-09	935	940	934	940	6,500	235
2016-05-06	930	933	928	932	5,000	233
2016-05-02	929	930	924	924	10,200	231
2016-04-28	940	940	929	931	7,800	232.75
2016-04-27	929	945	929	935	7,600	233.75
2016-04-26	942	950	925	928	12,800	232
2016-04-25	940	945	930	935	7,900	233.75
2016-04-22	922	932	922	927	8,600	231.75
2016-04-21	920	923	900	923	10,800	230.75
2016-04-20	910	910	902	906	4,800	226.50
2016-04-19	888	895	888	895	4,100	223.75
2016-04-18	879	899	878	888	7,100	222
2016-04-15	892	904	892	896	3,900	224
2016-04-14	910	912	898	904	2,600	226
2016-04-13	884	900	882	900	7,800	225
2016-04-12	891	891	877	882	7,000	220.50
2016-04-11	885	893	876	891	3,100	222.75
2016-04-08	887	887	871	884	2,400	221
2016-04-07	873	895	873	888	2,800	222
2016-04-06	875	883	870	876	3,800	219
2016-04-05	920	920	873	883	12,800	220.75
2016-04-04	935	935	920	922	7,200	230.50
2016-04-01	950	950	916	920	18,100	230
2016-03-31	911	955	911	920	18,200	230
2016-03-30	879	900	870	892	13,100	223
2016-03-29	863	878	860	868	15,000	217
2016-03-28	855	865	846	864	5,900	216
2016-03-25	855	855	845	848	6,400	212
2016-03-24	837	845	833	844	6,300	211
2016-03-23	826	840	826	837	3,300	209.25
2016-03-22	840	849	819	826	12,400	206.50
2016-03-18	847	847	830	832	2,700	208
2016-03-17	839	848	826	839	9,000	209.75
2016-03-16	820	840	820	837	5,800	209.25
2016-03-15	840	840	819	826	12,300	206.50
2016-03-14	820	846	817	837	12,300	209.25
2016-03-11	817	825	812	817	4,100	204.25
2016-03-10	820	825	809	818	3,500	204.50
2016-03-09	807	820	800	812	6,200	203
2016-03-08	823	830	804	810	10,200	202.50
2016-03-07	820	834	813	828	12,800	207
2016-03-04	804	814	803	812	8,000	203
2016-03-03	802	804	797	804	6,100	201
2016-03-02	793	812	793	800	17,400	200
2016-03-01	798	809	789	793	10,600	198.25
2016-02-29	810	814	800	802	8,500	200.50
2016-02-26	796	811	795	801	7,500	200.25
2016-02-25	810	815	782	788	33,800	197
2016-02-24	868	880	805	806	64,300	201.50
2016-02-23	800	915	790	878	114,400	219.50
2016-02-22	794	814	792	800	10,300	200
2016-02-19	793	793	773	792	10,200	198
2016-02-18	775	801	767	792	22,100	198
2016-02-17	812	820	751	767	39,800	191.75
2016-02-16	809	809	771	788	49,200	197
2016-02-15	824	824	729	764	123,200	191
2016-02-12	865	867	760	764	348,000	191
2016-02-10	1,116	1,130	1,040	1,060	10,700	265
2016-02-09	1,077	1,100	1,067	1,086	7,600	271.50
2016-02-08	1,086	1,117	1,077	1,110	2,300	277.50
2016-02-05	1,100	1,145	1,091	1,112	6,200	278
2016-02-04	1,130	1,151	1,081	1,104	11,000	276
2016-02-03	1,155	1,169	1,130	1,130	5,900	282.50
2016-02-02	1,165	1,166	1,150	1,165	1,500	291.25
2016-02-01	1,185	1,195	1,155	1,167	5,300	291.75
2016-01-29	1,146	1,179	1,140	1,155	3,100	288.75
2016-01-28	1,145	1,170	1,145	1,166	1,500	291.50
2016-01-27	1,155	1,173	1,150	1,168	4,000	292
2016-01-26	1,084	1,139	1,072	1,139	1,700	284.75
2016-01-25	1,113	1,140	1,083	1,140	6,000	285
2016-01-22	1,070	1,120	1,059	1,120	6,400	280
2016-01-21	1,090	1,111	1,030	1,030	14,900	257.50
2016-01-20	1,174	1,174	1,089	1,089	8,900	272.25
2016-01-19	1,205	1,229	1,158	1,163	15,700	290.75
2016-01-18	1,139	1,150	1,120	1,145	5,300	286.25
2016-01-15	1,167	1,179	1,157	1,168	3,400	292
2016-01-14	1,154	1,168	1,145	1,167	4,700	291.75
2016-01-13	1,170	1,189	1,138	1,172	4,900	293
2016-01-12	1,186	1,190	1,152	1,170	6,100	292.50
2016-01-08	1,182	1,192	1,164	1,181	2,000	295.25
2016-01-07	1,171	1,209	1,171	1,185	5,700	296.25
2016-01-06	1,210	1,211	1,135	1,190	6,500	297.50
2016-01-05	1,178	1,223	1,178	1,210	2,800	302.50
2016-01-04	1,220	1,235	1,185	1,190	8,100	297.50

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05月
日	月	火	水	木	金	土
« 04月30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	31

2180 (株)サニーサイドアップグループ の時系列データ [2016年度]

2180 (株)サニーサイドアップグループの時系列データ [2016年度]