2180 (株)サニーサイドアップグループの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	565	574	565	572	16,100	572
2023-12-28	563	580	561	570	26,000	570
2023-12-27	553	573	553	571	48,100	571
2023-12-26	568	573	553	558	31,000	558
2023-12-25	581	588	569	569	42,900	569
2023-12-22	582	592	581	581	12,500	581
2023-12-21	584	588	578	582	20,700	582
2023-12-20	599	600	584	589	17,700	589
2023-12-19	585	596	585	596	16,700	596
2023-12-18	579	586	571	585	13,600	585
2023-12-15	573	582	571	581	20,500	581
2023-12-14	582	584	563	570	34,200	570
2023-12-13	581	589	578	581	27,900	581
2023-12-12	598	598	582	582	28,400	582
2023-12-11	606	614	594	594	37,200	594
2023-12-08	615	620	597	603	52,000	603
2023-12-07	637	645	624	624	72,200	624
2023-12-06	612	637	612	637	29,400	637
2023-12-05	624	628	614	614	32,100	614
2023-12-04	638	639	622	633	37,200	633
2023-12-01	619	635	610	630	44,900	630
2023-11-30	609	619	605	619	28,500	619
2023-11-29	606	614	604	605	29,800	605
2023-11-28	609	614	604	606	25,200	606
2023-11-27	620	623	609	609	46,100	609
2023-11-24	635	643	617	617	41,900	617
2023-11-22	655	665	634	635	48,100	635
2023-11-21	654	659	644	655	34,500	655
2023-11-20	671	684	655	655	54,500	655
2023-11-17	644	675	639	675	43,000	675
2023-11-16	645	665	635	645	48,100	645
2023-11-15	604	654	602	635	123,300	635
2023-11-14	644	644	644	644	15,000	644
2023-11-13	793	798	780	794	44,900	794
2023-11-10	809	809	793	793	18,200	793
2023-11-09	788	819	781	809	41,700	809
2023-11-08	803	808	790	796	20,700	796
2023-11-07	818	818	803	803	19,600	803
2023-11-06	825	830	810	828	18,000	828
2023-11-02	819	822	808	821	16,900	821
2023-11-01	799	815	795	813	40,800	813
2023-10-31	766	782	736	779	57,700	779
2023-10-30	800	808	766	766	100,500	766
2023-10-27	781	809	775	809	22,500	809
2023-10-26	790	792	780	781	29,300	781
2023-10-25	805	817	792	795	15,100	795
2023-10-24	788	813	770	805	55,900	805
2023-10-23	779	796	779	788	29,400	788
2023-10-20	791	809	778	792	21,800	792
2023-10-19	811	824	787	787	45,300	787
2023-10-18	795	828	794	825	28,800	825
2023-10-17	792	804	792	798	16,100	798
2023-10-16	779	811	769	794	40,600	794
2023-10-13	823	825	794	794	34,800	794
2023-10-12	822	845	802	835	49,100	835
2023-10-11	847	847	817	826	31,400	826
2023-10-10	841	863	828	847	74,100	847
2023-10-06	846	846	807	834	56,600	834
2023-10-05	800	836	794	836	31,200	836
2023-10-04	798	806	768	794	85,700	794
2023-10-03	823	850	811	828	69,600	828
2023-10-02	809	839	809	824	40,100	824
2023-09-29	855	855	808	812	39,100	812
2023-09-28	850	866	849	855	25,000	855
2023-09-27	837	860	835	860	31,600	860
2023-09-26	863	871	844	844	33,400	844
2023-09-25	858	867	836	861	86,100	861
2023-09-22	848	883	843	862	88,300	862
2023-09-21	809	853	809	853	102,900	853
2023-09-20	810	827	808	817	39,200	817
2023-09-19	811	830	807	817	67,900	817
2023-09-15	795	818	786	815	59,600	815
2023-09-14	801	810	784	800	34,200	800
2023-09-13	785	812	774	801	56,600	801
2023-09-12	768	789	753	783	66,600	783
2023-09-11	747	768	739	768	55,500	768
2023-09-08	772	773	738	742	73,800	742
2023-09-07	762	789	755	783	70,100	783
2023-09-06	780	780	765	770	34,800	770
2023-09-05	755	785	754	780	58,900	780
2023-09-04	768	769	748	763	71,000	763
2023-09-01	765	789	761	773	65,400	773
2023-08-31	793	793	757	773	142,600	773
2023-08-30	826	826	803	817	50,800	817
2023-08-29	798	827	796	823	97,200	823
2023-08-28	787	805	784	796	92,700	796
2023-08-25	756	795	737	780	109,900	780
2023-08-24	743	771	739	754	73,300	754
2023-08-23	717	746	704	746	40,800	746
2023-08-22	715	752	704	727	124,000	727
2023-08-21	678	715	674	712	45,700	712
2023-08-18	692	692	672	677	55,400	677
2023-08-17	681	712	681	706	42,300	706
2023-08-16	703	708	666	691	75,000	691
2023-08-15	723	743	699	704	178,000	704
2023-08-14	689	705	677	688	61,700	688
2023-08-10	662	685	653	683	40,100	683
2023-08-09	653	661	643	661	13,700	661
2023-08-08	670	670	649	650	26,400	650
2023-08-07	655	671	649	670	15,300	670
2023-08-04	660	668	659	660	27,800	660
2023-08-03	673	673	662	663	35,000	663
2023-08-02	697	697	678	681	22,600	681
2023-08-01	708	708	685	699	31,000	699
2023-07-31	695	708	694	708	25,000	708
2023-07-28	695	697	685	691	86,500	691
2023-07-27	704	704	693	699	9,900	699
2023-07-26	690	700	687	700	6,500	700
2023-07-25	703	705	688	695	20,900	695
2023-07-24	704	723	703	711	30,900	711
2023-07-21	694	702	684	700	21,800	700
2023-07-20	712	712	694	694	20,400	694
2023-07-19	725	727	691	707	42,300	707
2023-07-18	716	730	716	725	23,700	725
2023-07-14	718	729	715	724	30,400	724
2023-07-13	720	720	706	716	26,000	716
2023-07-12	722	735	722	728	47,000	728
2023-07-11	706	729	695	729	55,200	729
2023-07-10	746	746	701	716	93,700	716
2023-07-07	723	780	720	766	177,000	766
2023-07-06	709	731	704	725	86,400	725
2023-07-05	694	715	691	712	68,200	712
2023-07-04	677	698	675	698	33,500	698
2023-07-03	673	681	669	677	34,700	677
2023-06-30	678	678	659	673	34,300	673
2023-06-29	669	683	666	678	25,700	678
2023-06-28	676	682	674	679	13,000	679
2023-06-27	677	677	665	671	23,300	671
2023-06-26	670	682	665	675	26,800	675
2023-06-23	675	683	658	671	42,800	671
2023-06-22	680	692	675	675	48,400	675
2023-06-21	685	685	671	680	32,700	680
2023-06-20	685	690	677	690	18,600	690
2023-06-19	683	709	678	694	57,200	694
2023-06-16	665	684	665	680	35,100	680
2023-06-15	686	686	661	661	23,000	661
2023-06-14	677	687	677	677	15,400	677
2023-06-13	691	692	677	677	15,100	677
2023-06-12	694	698	681	685	23,500	685
2023-06-09	674	694	669	694	45,000	694
2023-06-08	668	679	656	665	22,700	665
2023-06-07	685	694	668	668	33,300	668
2023-06-06	695	695	679	686	32,700	686
2023-06-05	703	704	689	694	31,600	694
2023-06-02	677	700	674	700	38,000	700
2023-06-01	664	679	658	677	39,700	677
2023-05-31	649	664	649	660	28,700	660
2023-05-30	655	665	645	657	39,900	657
2023-05-29	655	669	649	664	77,000	664
2023-05-26	657	672	645	646	113,900	646
2023-05-25	618	665	617	665	121,500	665
2023-05-24	616	632	616	620	41,600	620
2023-05-23	630	644	620	624	99,700	624
2023-05-22	637	643	627	632	80,400	632
2023-05-19	629	632	619	631	53,400	631
2023-05-18	642	648	617	629	88,300	629
2023-05-17	635	653	632	642	80,500	642
2023-05-16	647	686	631	638	191,400	638
2023-05-15	726	749	723	727	87,000	727
2023-05-12	755	758	728	752	64,600	752
2023-05-11	721	756	712	756	80,000	756
2023-05-10	690	746	690	732	126,100	732
2023-05-09	685	693	683	692	12,800	692
2023-05-08	678	689	678	687	16,500	687
2023-05-02	680	684	669	678	18,700	678
2023-05-01	683	687	673	682	18,600	682
2023-04-28	668	683	657	673	34,500	673
2023-04-27	670	677	658	658	79,200	658
2023-04-26	685	685	669	673	19,400	673
2023-04-25	671	697	671	686	36,100	686
2023-04-24	657	688	657	670	38,000	670
2023-04-21	674	677	661	661	35,800	661
2023-04-20	703	712	677	679	41,400	679
2023-04-19	719	730	707	713	75,000	713
2023-04-18	688	715	688	715	72,400	715
2023-04-17	699	699	667	683	56,600	683
2023-04-14	684	706	681	703	59,100	703
2023-04-13	669	683	659	683	42,600	683
2023-04-12	665	671	645	670	37,300	670
2023-04-11	640	660	636	660	53,700	660
2023-04-10	607	638	607	636	52,200	636
2023-04-07	599	617	592	607	42,300	607
2023-04-06	596	609	591	599	19,100	599
2023-04-05	621	621	597	599	18,600	599
2023-04-04	626	629	620	623	14,700	623
2023-04-03	618	628	617	626	19,100	626
2023-03-31	615	635	603	618	42,100	618
2023-03-30	619	628	619	620	20,300	620
2023-03-29	596	622	596	619	26,800	619
2023-03-28	621	621	598	599	24,200	599
2023-03-27	626	633	619	621	30,900	621
2023-03-24	625	638	608	626	67,000	626
2023-03-23	570	619	557	619	99,500	619
2023-03-22	559	573	557	570	20,700	570
2023-03-20	565	567	553	557	23,000	557
2023-03-17	558	579	556	571	24,000	571
2023-03-16	546	554	539	552	30,600	552
2023-03-15	566	572	556	556	32,800	556
2023-03-14	570	571	547	551	40,700	551
2023-03-13	590	590	576	586	20,900	586
2023-03-10	600	607	594	600	26,800	600
2023-03-09	612	612	602	605	14,800	605
2023-03-08	615	615	605	610	11,400	610
2023-03-07	612	618	612	613	21,600	613
2023-03-06	600	614	600	612	20,100	612
2023-03-03	607	607	596	597	23,700	597
2023-03-02	623	623	607	610	17,900	610
2023-03-01	611	621	606	621	22,500	621
2023-02-28	604	614	599	611	40,900	611
2023-02-27	589	616	587	605	60,800	605
2023-02-24	579	591	575	589	33,100	589
2023-02-22	570	580	565	579	31,600	579
2023-02-21	583	598	569	574	97,900	574
2023-02-20	562	586	562	586	40,400	586
2023-02-17	570	573	558	562	41,900	562
2023-02-16	545	569	545	569	29,300	569
2023-02-15	559	559	526	545	53,700	545
2023-02-14	550	571	544	553	106,000	553
2023-02-13	580	593	574	580	101,000	580
2023-02-10	571	581	569	575	52,600	575
2023-02-09	558	580	558	572	38,300	572
2023-02-08	554	560	553	558	16,400	558
2023-02-07	556	562	555	557	22,000	557
2023-02-06	557	565	552	560	22,600	560
2023-02-03	555	564	555	558	11,600	558
2023-02-02	564	567	555	555	14,300	555
2023-02-01	567	567	541	563	24,900	563
2023-01-31	568	570	562	567	27,500	567
2023-01-30	565	572	556	568	159,800	568
2023-01-27	546	567	546	564	37,100	564
2023-01-26	552	553	544	549	41,200	549
2023-01-25	552	557	546	552	48,700	552
2023-01-24	551	558	545	556	31,400	556
2023-01-23	560	560	540	545	50,900	545
2023-01-20	528	565	528	555	100,400	555
2023-01-19	522	527	513	527	25,800	527
2023-01-18	504	522	503	522	32,400	522
2023-01-17	503	507	501	504	27,900	504
2023-01-16	507	507	501	505	52,600	505
2023-01-13	511	513	506	507	31,400	507
2023-01-12	518	518	503	514	38,400	514
2023-01-11	517	521	517	518	13,100	518
2023-01-10	522	526	517	517	15,300	517
2023-01-06	508	524	506	521	26,200	521
2023-01-05	519	524	506	507	29,500	507
2023-01-04	532	532	519	519	25,800	519

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 [2023年度]

2180 (株)サニーサイドアップグループの時系列データ [2023年度]