2180 (株)サニーサイドアップグループの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	835	838	835	838	2,200	419
2017-12-28	832	839	829	838	3,000	419
2017-12-27	836	838	831	831	4,000	415.50
2017-12-26	835	835	827	830	5,300	415
2017-12-25	838	839	820	835	8,300	417.50
2017-12-22	836	837	833	837	5,000	418.50
2017-12-21	839	839	835	835	2,500	417.50
2017-12-20	838	844	837	837	3,400	418.50
2017-12-19	840	842	839	839	2,900	419.50
2017-12-18	841	843	840	843	2,900	421.50
2017-12-15	841	841	840	841	2,300	420.50
2017-12-14	842	844	841	843	1,400	421.50
2017-12-13	842	848	840	842	3,200	421
2017-12-12	849	849	841	847	3,300	423.50
2017-12-11	838	849	838	840	5,100	420
2017-12-08	845	849	844	849	2,200	424.50
2017-12-07	840	845	834	845	2,600	422.50
2017-12-06	834	845	833	839	5,900	419.50
2017-12-05	826	845	826	841	7,800	420.50
2017-12-04	855	855	825	825	14,100	412.50
2017-12-01	853	853	842	851	2,600	425.50
2017-11-30	850	853	843	853	3,100	426.50
2017-11-29	852	853	843	848	3,300	424
2017-11-28	847	850	836	849	6,600	424.50
2017-11-27	843	846	840	845	5,300	422.50
2017-11-24	835	841	831	836	6,700	418
2017-11-22	828	837	828	835	7,500	417.50
2017-11-21	828	830	822	828	3,100	414
2017-11-20	830	830	821	828	3,400	414
2017-11-17	825	825	819	822	1,800	411
2017-11-16	808	825	808	825	2,600	412.50
2017-11-15	826	827	806	808	18,200	404
2017-11-13	848	848	807	820	22,800	410
2017-11-10	833	857	833	853	10,100	426.50
2017-11-09	830	847	827	832	13,700	416
2017-11-08	844	845	830	830	4,900	415
2017-11-07	845	845	828	832	18,000	416
2017-11-06	860	860	844	845	11,300	422.50
2017-11-02	854	871	850	862	22,000	431
2017-11-01	847	854	844	846	7,100	423
2017-10-31	842	848	841	841	3,000	420.50
2017-10-30	845	848	841	846	5,400	423
2017-10-27	845	850	837	845	7,400	422.50
2017-10-26	836	849	835	844	3,900	422
2017-10-25	850	850	836	842	4,300	421
2017-10-24	832	850	827	840	21,700	420
2017-10-23	827	839	822	830	3,700	415
2017-10-20	821	837	820	828	10,400	414
2017-10-19	829	829	821	821	5,100	410.50
2017-10-18	820	840	818	820	13,700	410
2017-10-17	825	827	820	820	3,200	410
2017-10-16	825	825	819	820	4,200	410
2017-10-13	828	834	825	826	2,700	413
2017-10-12	838	839	823	826	7,000	413
2017-10-11	850	851	839	839	6,300	419.50
2017-10-10	838	854	832	849	20,500	424.50
2017-10-06	826	831	825	830	8,500	415
2017-10-05	823	829	815	826	8,500	413
2017-10-04	823	829	815	815	10,700	407.50
2017-10-03	815	825	815	824	13,200	412
2017-10-02	800	815	799	815	9,300	407.50
2017-09-29	802	805	785	797	10,900	398.50
2017-09-28	798	802	787	787	10,100	393.50
2017-09-27	783	797	783	797	5,100	398.50
2017-09-26	781	783	780	780	7,200	390
2017-09-25	778	782	777	781	3,400	390.50
2017-09-22	780	780	777	780	1,600	390
2017-09-21	781	781	776	776	3,200	388
2017-09-20	780	781	776	776	3,400	388
2017-09-19	780	781	775	775	7,100	387.50
2017-09-15	770	776	770	773	4,000	386.50
2017-09-14	775	775	772	772	1,700	386
2017-09-13	770	777	769	772	4,100	386
2017-09-12	770	772	768	768	2,700	384
2017-09-11	768	772	766	772	3,100	386
2017-09-08	766	772	766	767	2,900	383.50
2017-09-07	774	775	768	769	3,900	384.50
2017-09-06	770	771	765	765	7,900	382.50
2017-09-05	773	782	770	770	4,900	385
2017-09-04	783	784	775	775	4,800	387.50
2017-09-01	782	785	778	783	5,400	391.50
2017-08-31	780	782	777	780	3,300	390
2017-08-30	779	780	774	777	2,500	388.50
2017-08-29	772	779	772	779	3,800	389.50
2017-08-28	772	780	772	779	4,400	389.50
2017-08-25	773	774	772	772	1,500	386
2017-08-24	771	777	771	775	1,100	387.50
2017-08-23	780	783	774	774	3,800	387
2017-08-22	766	777	766	776	5,100	388
2017-08-21	769	769	765	766	5,800	383
2017-08-18	774	774	768	769	6,500	384.50
2017-08-17	777	778	770	774	6,300	387
2017-08-16	772	775	770	774	6,600	387
2017-08-15	777	789	770	773	14,400	386.50
2017-08-14	777	796	777	792	13,200	396
2017-08-10	778	780	771	771	5,000	385.50
2017-08-09	780	783	774	778	6,900	389
2017-08-08	777	790	777	783	5,100	391.50
2017-08-07	775	780	770	777	11,100	388.50
2017-08-04	778	782	770	780	7,500	390
2017-08-03	793	793	775	778	13,400	389
2017-08-02	798	798	780	785	17,800	392.50
2017-08-01	826	925	779	786	266,100	393
2017-07-31	793	793	781	781	10,300	390.50
2017-07-28	797	800	793	793	11,300	396.50
2017-07-27	802	802	797	797	4,100	398.50
2017-07-26	800	802	798	801	6,900	400.50
2017-07-25	799	799	794	795	2,400	397.50
2017-07-24	792	800	792	795	3,900	397.50
2017-07-21	792	803	790	792	6,300	396
2017-07-20	801	803	786	791	9,300	395.50
2017-07-19	792	799	790	798	6,200	399
2017-07-18	804	804	790	792	11,500	396
2017-07-14	810	818	804	804	12,600	402
2017-07-13	785	817	785	815	22,300	407.50
2017-07-12	770	788	770	788	12,300	394
2017-07-11	769	773	769	770	7,400	385
2017-07-10	762	770	760	769	14,500	384.50
2017-07-07	776	779	760	762	28,600	381
2017-07-06	777	782	774	776	9,700	388
2017-07-05	769	784	765	782	24,300	391
2017-07-04	805	805	764	779	34,300	389.50
2017-07-03	820	821	800	805	26,300	402.50
2017-06-30	844	844	824	824	20,000	412
2017-06-29	836	849	836	848	17,200	424
2017-06-28	855	862	820	836	97,300	418
2017-06-27	902	910	902	910	50,100	455
2017-06-26	910	910	902	903	37,300	451.50
2017-06-23	914	914	905	910	17,000	455
2017-06-22	914	920	909	909	18,700	454.50
2017-06-21	916	919	912	914	13,100	457
2017-06-20	932	934	915	915	44,500	457.50
2017-06-19	879	934	879	932	116,400	466
2017-06-16	905	905	876	877	54,800	438.50
2017-06-15	920	923	900	905	60,400	452.50
2017-06-14	926	928	920	920	36,300	460
2017-06-13	925	926	920	926	33,500	463
2017-06-12	935	935	921	922	45,500	461
2017-06-09	920	937	911	937	94,500	468.50
2017-06-08	923	926	913	913	33,200	456.50
2017-06-07	912	917	906	912	31,400	456
2017-06-06	933	934	903	911	47,800	455.50
2017-06-05	898	929	898	929	89,600	464.50
2017-06-02	895	896	881	890	31,200	445
2017-06-01	859	880	858	880	52,000	440
2017-05-31	849	854	842	848	33,200	424
2017-05-30	846	858	833	841	44,300	420.50
2017-05-29	913	917	853	858	109,100	429
2017-05-26	842	884	840	883	98,200	441.50
2017-05-25	831	848	815	834	52,800	417
2017-05-24	1,630	1,650	1,615	1,642	18,700	410.50
2017-05-23	1,650	1,650	1,630	1,634	12,500	408.50
2017-05-22	1,611	1,666	1,583	1,655	29,000	413.75
2017-05-19	1,563	1,595	1,546	1,572	12,000	393
2017-05-18	1,512	1,560	1,512	1,544	9,300	386
2017-05-17	1,570	1,570	1,531	1,553	23,300	388.25
2017-05-16	1,615	1,629	1,596	1,596	10,600	399
2017-05-15	1,630	1,632	1,588	1,614	16,200	403.50
2017-05-12	1,647	1,648	1,601	1,635	15,300	408.75
2017-05-11	1,635	1,648	1,630	1,645	19,700	411.25
2017-05-10	1,640	1,640	1,610	1,629	14,900	407.25
2017-05-09	1,621	1,644	1,616	1,624	10,400	406
2017-05-08	1,572	1,649	1,570	1,610	28,000	402.50
2017-05-02	1,515	1,573	1,515	1,555	14,700	388.75
2017-05-01	1,510	1,525	1,509	1,515	8,600	378.75
2017-04-28	1,544	1,545	1,511	1,518	11,700	379.50
2017-04-27	1,580	1,590	1,550	1,554	38,900	388.50
2017-04-26	1,500	1,550	1,490	1,550	64,800	387.50
2017-04-25	1,423	1,500	1,384	1,430	79,700	357.50
2017-04-24	1,350	1,350	1,298	1,303	13,300	325.75
2017-04-21	1,365	1,369	1,331	1,333	8,300	333.25
2017-04-20	1,318	1,367	1,313	1,349	13,200	337.25
2017-04-19	1,315	1,344	1,315	1,323	13,600	330.75
2017-04-18	1,305	1,315	1,295	1,308	6,200	327
2017-04-17	1,250	1,294	1,238	1,293	8,300	323.25
2017-04-14	1,203	1,260	1,203	1,248	11,600	312
2017-04-13	1,185	1,253	1,185	1,219	5,900	304.75
2017-04-12	1,259	1,259	1,191	1,215	7,600	303.75
2017-04-11	1,254	1,280	1,249	1,260	20,700	315
2017-04-10	1,300	1,300	1,251	1,270	17,100	317.50
2017-04-07	1,325	1,330	1,255	1,302	13,800	325.50
2017-04-06	1,348	1,348	1,285	1,320	23,100	330
2017-04-05	1,256	1,333	1,256	1,318	32,200	329.50
2017-04-04	1,252	1,286	1,238	1,255	22,500	313.75
2017-04-03	1,213	1,225	1,210	1,222	9,400	305.50
2017-03-31	1,200	1,204	1,190	1,194	8,600	298.50
2017-03-30	1,200	1,205	1,178	1,200	9,600	300
2017-03-29	1,189	1,212	1,178	1,200	15,500	300
2017-03-28	1,169	1,184	1,152	1,180	19,600	295
2017-03-27	1,166	1,166	1,136	1,144	7,000	286
2017-03-24	1,153	1,160	1,152	1,160	3,400	290
2017-03-23	1,156	1,157	1,151	1,153	5,000	288.25
2017-03-22	1,167	1,167	1,141	1,156	6,400	289
2017-03-21	1,165	1,170	1,139	1,159	15,700	289.75
2017-03-17	1,119	1,148	1,100	1,137	8,400	284.25
2017-03-16	1,122	1,130	1,104	1,130	4,700	282.50
2017-03-15	1,115	1,125	1,087	1,110	6,000	277.50
2017-03-14	1,097	1,115	1,073	1,115	10,800	278.75
2017-03-13	1,125	1,177	1,076	1,100	24,500	275
2017-03-10	1,100	1,118	1,086	1,097	18,600	274.25
2017-03-09	1,072	1,085	1,072	1,077	2,500	269.25
2017-03-08	1,063	1,086	1,060	1,063	5,400	265.75
2017-03-07	1,068	1,069	1,059	1,067	2,000	266.75
2017-03-06	1,066	1,068	1,065	1,068	1,500	267
2017-03-03	1,065	1,067	1,055	1,065	1,700	266.25
2017-03-02	1,055	1,072	1,052	1,065	3,600	266.25
2017-03-01	1,044	1,046	1,020	1,046	3,600	261.50
2017-02-28	1,063	1,064	1,020	1,036	6,500	259
2017-02-27	1,080	1,089	1,063	1,063	6,200	265.75
2017-02-24	1,075	1,100	1,070	1,086	13,500	271.50
2017-02-23	1,066	1,070	1,056	1,063	8,200	265.75
2017-02-22	1,039	1,069	1,031	1,040	19,900	260
2017-02-21	1,017	1,024	1,011	1,024	9,800	256
2017-02-20	983	1,018	980	1,015	9,200	253.75
2017-02-17	981	983	973	976	4,700	244
2017-02-16	985	990	971	983	9,300	245.75
2017-02-15	994	995	985	985	4,500	246.25
2017-02-14	992	1,012	982	983	8,500	245.75
2017-02-13	1,011	1,011	981	983	20,300	245.75
2017-02-10	1,080	1,080	1,000	1,011	77,700	252.75
2017-02-09	1,080	1,080	1,080	1,080	8,700	270
2017-02-08	930	931	930	930	1,000	232.50
2017-02-07	929	934	921	928	1,100	232
2017-02-06	924	934	920	929	3,100	232.25
2017-02-03	918	926	918	920	2,600	230
2017-02-02	918	922	917	918	3,600	229.50
2017-02-01	917	917	912	913	700	228.25
2017-01-31	912	918	912	918	2,100	229.50
2017-01-30	911	915	911	912	1,200	228
2017-01-27	911	916	911	911	1,700	227.75
2017-01-26	910	911	910	911	800	227.75
2017-01-25	910	910	909	910	800	227.50
2017-01-24	915	915	906	906	600	226.50
2017-01-23	905	905	905	905	100	226.25
2017-01-20	902	904	902	902	800	225.50
2017-01-19	902	915	902	902	700	225.50
2017-01-18	901	908	901	901	2,700	225.25
2017-01-17	910	910	901	909	700	227.25
2017-01-16	918	918	895	910	3,800	227.50
2017-01-13	911	916	911	916	200	229
2017-01-12	915	920	910	911	2,500	227.75
2017-01-11	915	915	910	910	500	227.50
2017-01-10	918	918	910	915	2,100	228.75
2017-01-06	918	918	904	914	2,300	228.50
2017-01-05	912	920	905	905	2,500	226.25
2017-01-04	902	912	900	912	2,000	228

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 [2017年度]

2180 (株)サニーサイドアップグループの時系列データ [2017年度]