2180 (株)サニーサイドアップグループの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,111	1,151	1,074	1,148	105,000	1,148
2019-12-27	1,094	1,115	1,087	1,095	55,700	1,095
2019-12-26	1,079	1,098	1,079	1,095	36,100	1,095
2019-12-25	1,076	1,111	1,076	1,077	58,100	1,077
2019-12-24	1,084	1,094	1,073	1,088	46,400	1,088
2019-12-23	1,107	1,107	1,066	1,076	45,100	1,076
2019-12-20	1,082	1,109	1,054	1,108	69,200	1,108
2019-12-19	1,050	1,084	1,035	1,081	97,900	1,081
2019-12-18	1,050	1,068	1,027	1,031	63,900	1,031
2019-12-17	1,037	1,044	1,018	1,036	49,100	1,036
2019-12-16	1,033	1,040	1,010	1,021	75,500	1,021
2019-12-13	1,077	1,079	1,040	1,042	74,400	1,042
2019-12-12	1,077	1,091	1,064	1,069	29,300	1,069
2019-12-11	1,102	1,110	1,068	1,076	55,800	1,076
2019-12-10	1,103	1,127	1,088	1,102	56,500	1,102
2019-12-09	1,135	1,145	1,101	1,101	63,400	1,101
2019-12-06	1,138	1,138	1,114	1,130	68,000	1,130
2019-12-05	1,158	1,166	1,112	1,125	98,000	1,125
2019-12-04	1,150	1,216	1,145	1,158	162,200	1,158
2019-12-03	1,126	1,179	1,122	1,173	174,700	1,173
2019-12-02	1,137	1,142	1,122	1,138	52,000	1,138
2019-11-29	1,115	1,137	1,105	1,131	74,800	1,131
2019-11-28	1,129	1,141	1,104	1,121	93,100	1,121
2019-11-27	1,127	1,136	1,100	1,129	110,800	1,129
2019-11-26	1,100	1,134	1,091	1,127	133,500	1,127
2019-11-25	1,085	1,113	1,082	1,100	83,200	1,100
2019-11-22	1,067	1,098	1,066	1,085	48,300	1,085
2019-11-21	1,069	1,089	1,051	1,067	85,700	1,067
2019-11-20	1,090	1,096	1,035	1,059	188,100	1,059
2019-11-19	1,145	1,149	1,095	1,100	141,100	1,100
2019-11-18	1,097	1,142	1,084	1,138	168,000	1,138
2019-11-15	1,056	1,104	1,056	1,097	75,200	1,097
2019-11-14	1,099	1,113	1,059	1,079	113,400	1,079
2019-11-13	1,099	1,143	1,077	1,103	266,800	1,103
2019-11-12	1,185	1,185	1,069	1,100	934,300	1,100
2019-11-11	974	1,005	973	1,005	102,100	1,005
2019-11-08	965	970	961	962	36,400	962
2019-11-07	970	976	965	965	13,800	965
2019-11-06	971	972	958	971	25,800	971
2019-11-05	980	982	965	972	36,000	972
2019-11-01	984	987	975	980	31,500	980
2019-10-31	965	987	965	985	45,100	985
2019-10-30	957	972	943	972	68,500	972
2019-10-29	972	979	955	957	41,200	957
2019-10-28	980	980	959	977	34,800	977
2019-10-25	980	991	969	984	63,400	984
2019-10-24	993	1,001	973	975	36,700	975
2019-10-23	988	1,004	981	997	56,500	997
2019-10-21	970	991	970	983	31,700	983
2019-10-18	972	987	965	978	49,100	978
2019-10-17	946	977	933	972	70,100	972
2019-10-16	992	998	942	947	65,200	947
2019-10-15	975	993	970	981	46,000	981
2019-10-11	975	986	959	975	57,900	975
2019-10-10	991	991	959	970	73,500	970
2019-10-09	940	1,004	933	1,002	122,500	1,002
2019-10-08	948	962	939	946	50,100	946
2019-10-07	969	983	946	948	44,000	948
2019-10-04	946	975	922	960	93,700	960
2019-10-03	992	1,029	956	956	212,700	956
2019-10-02	905	1,057	899	1,004	872,300	1,004
2019-10-01	900	907	896	907	30,100	907
2019-09-30	912	914	890	906	61,300	906
2019-09-27	929	940	905	918	46,000	918
2019-09-26	931	944	916	922	42,800	922
2019-09-25	978	978	919	922	84,000	922
2019-09-24	943	988	942	985	54,800	985
2019-09-20	933	947	927	943	51,300	943
2019-09-19	906	936	906	932	56,500	932
2019-09-18	918	918	902	906	21,300	906
2019-09-17	919	919	905	912	15,600	912
2019-09-13	924	934	910	916	33,800	916
2019-09-12	906	925	901	919	45,700	919
2019-09-11	931	931	895	907	94,800	907
2019-09-10	969	969	935	935	34,800	935
2019-09-09	975	975	953	969	20,300	969
2019-09-06	969	979	960	972	26,200	972
2019-09-05	956	971	956	965	26,600	965
2019-09-04	964	966	945	956	35,100	956
2019-09-03	955	968	937	965	27,400	965
2019-09-02	959	974	951	951	28,300	951
2019-08-30	948	967	938	953	52,700	953
2019-08-29	934	949	908	949	41,400	949
2019-08-28	959	969	934	934	40,800	934
2019-08-27	964	977	959	962	22,100	962
2019-08-26	980	980	953	961	84,600	961
2019-08-23	992	1,012	990	1,001	39,800	1,001
2019-08-22	1,000	1,003	990	990	43,500	990
2019-08-21	1,012	1,012	996	998	25,600	998
2019-08-20	1,020	1,030	1,007	1,008	28,000	1,008
2019-08-19	1,019	1,032	1,001	1,010	37,600	1,010
2019-08-16	1,007	1,031	1,002	1,010	31,900	1,010
2019-08-15	1,012	1,033	986	1,007	120,100	1,007
2019-08-14	1,085	1,087	1,032	1,040	65,100	1,040
2019-08-13	1,015	1,110	983	1,086	272,500	1,086
2019-08-09	1,055	1,090	1,031	1,045	132,100	1,045
2019-08-08	1,025	1,040	1,012	1,040	30,600	1,040
2019-08-07	1,042	1,043	1,012	1,012	22,700	1,012
2019-08-06	1,012	1,040	990	1,031	43,100	1,031
2019-08-05	1,073	1,077	1,013	1,037	64,400	1,037
2019-08-02	1,075	1,083	1,040	1,055	76,700	1,055
2019-08-01	1,071	1,085	1,055	1,080	62,800	1,080
2019-07-31	1,046	1,082	1,042	1,080	72,200	1,080
2019-07-30	1,055	1,064	1,033	1,053	83,500	1,053
2019-07-29	1,025	1,051	1,020	1,048	84,800	1,048
2019-07-26	991	1,015	989	1,014	46,200	1,014
2019-07-25	991	1,003	989	991	26,300	991
2019-07-24	988	992	978	985	37,700	985
2019-07-23	985	997	982	982	39,000	982
2019-07-22	1,006	1,008	982	982	31,600	982
2019-07-19	1,000	1,015	990	1,003	50,900	1,003
2019-07-18	1,004	1,010	986	998	52,200	998
2019-07-17	1,001	1,014	996	1,004	22,800	1,004
2019-07-16	1,010	1,037	977	1,005	79,700	1,005
2019-07-12	1,037	1,049	1,015	1,015	35,700	1,015
2019-07-11	1,031	1,058	1,025	1,034	20,700	1,034
2019-07-10	1,019	1,069	1,010	1,029	64,500	1,029
2019-07-09	1,073	1,073	1,017	1,027	73,000	1,027
2019-07-08	1,082	1,089	1,065	1,078	64,900	1,078
2019-07-05	2,123	2,180	2,073	2,157	42,700	1,078.50
2019-07-04	2,154	2,160	2,101	2,118	35,000	1,059
2019-07-03	2,191	2,199	2,112	2,139	34,700	1,069.50
2019-07-02	2,203	2,213	2,178	2,198	28,800	1,099
2019-07-01	2,218	2,235	2,180	2,203	26,900	1,101.50
2019-06-28	2,143	2,203	2,130	2,194	47,900	1,097
2019-06-27	2,100	2,155	2,072	2,152	35,200	1,076
2019-06-26	2,098	2,133	2,065	2,083	44,100	1,041.50
2019-06-25	2,193	2,193	2,100	2,127	85,200	1,063.50
2019-06-24	2,244	2,289	2,188	2,192	65,900	1,096
2019-06-21	2,237	2,256	2,205	2,235	46,800	1,117.50
2019-06-20	2,240	2,261	2,200	2,223	35,300	1,111.50
2019-06-19	2,253	2,286	2,176	2,249	68,800	1,124.50
2019-06-18	2,270	2,345	2,222	2,243	111,300	1,121.50
2019-06-17	2,202	2,285	2,200	2,258	64,000	1,129
2019-06-14	2,300	2,300	2,160	2,202	84,100	1,101
2019-06-13	2,225	2,347	2,174	2,218	119,200	1,109
2019-06-12	2,111	2,244	2,090	2,193	112,900	1,096.50
2019-06-11	2,071	2,136	2,045	2,106	44,900	1,053
2019-06-10	2,150	2,150	2,051	2,088	116,500	1,044
2019-06-07	1,975	2,170	1,970	2,169	364,500	1,084.50
2019-06-06	1,870	1,870	1,821	1,831	20,300	915.50
2019-06-05	1,846	1,877	1,840	1,870	14,900	935
2019-06-04	1,848	1,858	1,793	1,828	30,600	914
2019-06-03	1,905	1,918	1,856	1,858	31,600	929
2019-05-31	1,939	1,957	1,861	1,931	70,000	965.50
2019-05-30	1,969	1,979	1,942	1,956	20,800	978
2019-05-29	1,962	1,975	1,905	1,969	37,100	984.50
2019-05-28	1,951	1,979	1,943	1,978	14,100	989
2019-05-27	1,975	1,999	1,919	1,942	27,300	971
2019-05-24	1,913	1,972	1,889	1,961	41,800	980.50
2019-05-23	1,944	1,948	1,923	1,930	8,600	965
2019-05-22	1,940	1,961	1,915	1,920	20,300	960
2019-05-21	1,947	1,947	1,901	1,918	21,500	959
2019-05-20	1,999	1,999	1,912	1,949	47,300	974.50
2019-05-17	1,964	1,999	1,920	1,998	54,900	999
2019-05-16	1,970	1,983	1,940	1,943	20,600	971.50
2019-05-15	1,989	1,989	1,933	1,965	26,900	982.50
2019-05-14	1,905	2,026	1,882	1,990	92,800	995
2019-05-13	2,079	2,174	1,910	1,951	136,000	975.50
2019-05-10	2,078	2,104	1,989	2,047	40,700	1,023.50
2019-05-09	2,108	2,140	2,062	2,078	33,400	1,039
2019-05-08	2,082	2,110	2,050	2,097	20,500	1,048.50
2019-05-07	2,079	2,171	2,065	2,086	49,600	1,043
2019-04-26	2,069	2,100	2,050	2,088	25,900	1,044
2019-04-25	1,960	2,100	1,902	2,100	73,400	1,050
2019-04-24	2,018	2,034	1,952	1,963	42,700	981.50
2019-04-23	2,060	2,060	1,961	1,997	41,600	998.50
2019-04-22	2,061	2,099	2,030	2,062	36,700	1,031
2019-04-19	1,986	2,108	1,985	2,076	109,000	1,038
2019-04-18	1,920	2,047	1,920	1,978	106,800	989
2019-04-17	1,790	1,980	1,789	1,915	135,900	957.50
2019-04-16	1,750	1,775	1,728	1,765	21,200	882.50
2019-04-15	1,776	1,777	1,726	1,747	16,000	873.50
2019-04-12	1,699	1,765	1,670	1,760	41,300	880
2019-04-11	1,718	1,725	1,688	1,697	19,400	848.50
2019-04-10	1,701	1,745	1,700	1,717	23,600	858.50
2019-04-09	1,816	1,822	1,705	1,723	49,500	861.50
2019-04-08	1,717	1,830	1,717	1,815	84,400	907.50
2019-04-05	1,643	1,709	1,643	1,698	44,800	849
2019-04-04	1,751	1,794	1,610	1,645	139,000	822.50
2019-04-03	1,672	1,757	1,603	1,711	59,800	855.50
2019-04-02	1,823	1,847	1,695	1,703	53,700	851.50
2019-04-01	1,850	1,878	1,800	1,822	33,300	911
2019-03-29	1,913	1,960	1,841	1,850	40,100	925
2019-03-28	1,895	1,930	1,867	1,913	29,200	956.50
2019-03-27	1,875	2,015	1,861	1,896	82,200	948
2019-03-26	1,805	1,845	1,770	1,814	38,600	907
2019-03-25	1,796	1,838	1,756	1,799	39,000	899.50
2019-03-22	1,823	1,915	1,791	1,894	47,000	947
2019-03-20	1,850	1,936	1,840	1,840	44,000	920
2019-03-19	1,801	1,846	1,784	1,834	25,300	917
2019-03-18	1,847	1,867	1,778	1,807	79,800	903.50
2019-03-15	1,960	1,960	1,850	1,885	62,300	942.50
2019-03-14	2,070	2,070	1,968	1,997	35,700	998.50
2019-03-13	2,050	2,135	2,015	2,052	56,900	1,026
2019-03-12	2,136	2,139	2,012	2,012	55,000	1,006
2019-03-11	1,970	2,098	1,901	2,086	65,700	1,043
2019-03-08	2,051	2,051	1,866	1,947	111,400	973.50
2019-03-07	2,144	2,199	2,052	2,112	90,500	1,056
2019-03-06	2,078	2,146	2,002	2,137	83,300	1,068.50
2019-03-05	1,880	2,098	1,880	2,061	93,300	1,030.50
2019-03-04	1,943	1,943	1,853	1,900	43,000	950
2019-03-01	1,757	1,945	1,742	1,898	73,400	949
2019-02-28	1,835	1,837	1,721	1,782	56,400	891
2019-02-27	1,609	1,795	1,609	1,784	101,200	892
2019-02-26	1,580	1,613	1,572	1,595	38,200	797.50
2019-02-25	1,551	1,575	1,510	1,562	32,700	781
2019-02-22	1,596	1,596	1,536	1,546	25,900	773
2019-02-21	1,590	1,612	1,554	1,600	40,400	800
2019-02-20	1,535	1,600	1,535	1,590	69,200	795
2019-02-19	1,540	1,540	1,495	1,521	24,800	760.50
2019-02-18	1,485	1,565	1,472	1,523	51,300	761.50
2019-02-15	1,560	1,563	1,500	1,507	58,900	753.50
2019-02-14	1,633	1,655	1,500	1,534	143,700	767
2019-02-13	1,599	1,600	1,487	1,600	311,200	800
2019-02-12	1,236	1,300	1,236	1,300	28,800	650
2019-02-08	1,290	1,300	1,226	1,230	29,500	615
2019-02-07	1,335	1,340	1,286	1,313	16,700	656.50
2019-02-06	1,350	1,359	1,282	1,343	36,000	671.50
2019-02-05	1,336	1,362	1,325	1,350	16,800	675
2019-02-04	1,367	1,375	1,328	1,335	21,800	667.50
2019-02-01	1,350	1,412	1,350	1,375	46,100	687.50
2019-01-31	1,501	1,539	1,366	1,366	124,800	683
2019-01-30	1,399	1,600	1,362	1,517	272,100	758.50
2019-01-29	1,327	1,395	1,327	1,379	38,000	689.50
2019-01-28	1,304	1,374	1,290	1,343	51,700	671.50
2019-01-25	1,308	1,346	1,266	1,317	48,100	658.50
2019-01-24	1,363	1,363	1,272	1,315	34,400	657.50
2019-01-23	1,384	1,384	1,348	1,369	28,500	684.50
2019-01-22	1,398	1,410	1,342	1,391	50,200	695.50
2019-01-21	1,399	1,420	1,332	1,353	78,300	676.50
2019-01-18	1,274	1,331	1,270	1,311	59,000	655.50
2019-01-17	1,216	1,266	1,210	1,257	37,600	628.50
2019-01-16	1,203	1,217	1,192	1,201	18,100	600.50
2019-01-15	1,163	1,221	1,163	1,200	32,000	600
2019-01-11	1,187	1,207	1,178	1,185	29,700	592.50
2019-01-10	1,164	1,184	1,161	1,172	16,600	586
2019-01-09	1,201	1,218	1,161	1,161	23,800	580.50
2019-01-08	1,193	1,210	1,176	1,201	30,300	600.50
2019-01-07	1,170	1,188	1,153	1,188	39,100	594
2019-01-04	1,113	1,159	1,099	1,150	25,900	575

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 [2019年度]

2180 (株)サニーサイドアップグループの時系列データ [2019年度]