日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サニーサイドアップグループ(2180)の株価時系列情報

サニーサイドアップグループ(2180)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 830 835 780 799 43,700
2012/12/27 832 939 814 845 66,900
2012/12/26 738 877 730 877 75,700
2012/12/25 732 759 722 727 39,800
2012/12/21 765 767 736 752 13,600
2012/12/20 740 777 735 752 22,000
2012/12/19 758 763 726 744 34,400
2012/12/18 766 780 743 743 32,700
2012/12/17 805 805 771 780 32,300
2012/12/14 830 830 766 798 53,200
2012/12/13 830 835 800 835 50,000
2012/12/12 858 874 835 843 34,700
2012/12/11 867 882 840 850 38,000
2012/12/10 929 945 855 867 74,400
2012/12/07 930 960 925 959 34,000
2012/12/06 969 969 906 937 44,700
2012/12/06 1 -> 4.00 分割
2012/12/05 3,750 3,890 3,705 3,870 9,600
2012/12/04 3,705 3,910 3,640 3,890 15,800
2012/12/03 3,925 3,950 3,605 3,625 21,600
2012/11/30 3,920 4,080 3,735 3,925 26,200
2012/11/29 4,200 4,200 3,765 3,920 39,500
2012/11/28 4,490 4,570 4,250 4,300 19,000
2012/11/27 4,690 4,800 4,200 4,450 49,900
2012/11/26 3,905 4,480 3,900 4,480 54,200
2012/11/22 3,410 3,955 3,405 3,780 46,800
2012/11/21 3,450 3,450 3,210 3,345 84,700
2012/11/20 3,030 3,050 2,900 2,949 6,400
2012/11/19 2,910 3,160 2,810 2,930 23,200
2012/11/16 2,700 2,882 2,600 2,882 42,700
2012/11/15 2,251 2,382 2,251 2,382 7,000
2012/11/14 2,226 2,241 2,210 2,210 3,400
2012/11/13 2,410 2,518 2,212 2,226 21,300
2012/11/12 2,500 2,752 2,452 2,452 22,700
2012/11/09 2,450 2,499 2,375 2,498 12,100
2012/11/08 2,400 2,515 2,360 2,490 19,200
2012/11/07 2,600 2,600 2,405 2,515 88,900
2012/11/06 2,100 2,100 2,100 2,100 4,500
2012/11/05 1,700 1,745 1,700 1,700 1,300
2012/11/02 1,680 1,700 1,680 1,700 300
2012/11/01 1,645 1,680 1,645 1,660 2,500
2012/10/31 1,660 1,670 1,652 1,670 1,400
2012/10/30 1,660 1,660 1,660 1,660 500
2012/10/29 1,660 1,670 1,660 1,660 700
2012/10/26 1,661 1,665 1,660 1,660 1,000
2012/10/25 1,637 1,651 1,637 1,650 900
2012/10/24 1,650 1,650 1,650 1,650 400
2012/10/23 1,670 1,670 1,650 1,650 800
2012/10/19 1,659 1,700 1,659 1,700 1,900
2012/10/18 1,650 1,700 1,629 1,699 2,400
2012/10/17 1,671 1,676 1,650 1,650 1,500
2012/10/16 1,669 1,700 1,651 1,700 1,600
2012/10/15 1,730 1,740 1,700 1,700 1,200
2012/10/12 1,680 1,710 1,680 1,710 3,100
2012/10/11 1,620 1,700 1,611 1,640 2,700
2012/10/10 1,721 1,725 1,645 1,652 2,600
2012/10/09 1,810 1,810 1,720 1,760 1,800
2012/10/05 1,710 1,770 1,710 1,770 5,900
2012/10/04 1,660 1,720 1,651 1,710 3,900
2012/10/03 1,631 1,709 1,631 1,660 4,200
2012/10/02 1,601 1,650 1,601 1,640 2,200
2012/10/01 1,601 1,620 1,590 1,602 4,400
2012/09/28 1,601 1,631 1,580 1,620 4,000
2012/09/27 1,574 1,675 1,558 1,631 6,600
2012/09/26 1,520 1,568 1,515 1,556 5,700
2012/09/25 1,457 1,500 1,455 1,500 2,400
2012/09/24 1,471 1,497 1,450 1,494 5,200
2012/09/21 1,452 1,517 1,452 1,500 3,200
2012/09/20 1,455 1,464 1,450 1,451 5,200
2012/09/19 1,480 1,481 1,450 1,451 1,300
2012/09/18 1,500 1,500 1,460 1,460 600
2012/09/14 1,450 1,528 1,450 1,517 2,400
2012/09/13 1,425 1,445 1,425 1,442 2,200
2012/09/12 1,399 1,450 1,399 1,435 3,000
2012/09/11 1,395 1,415 1,395 1,395 1,400
2012/09/10 1,411 1,416 1,370 1,414 2,400
2012/09/07 1,384 1,385 1,370 1,382 1,100
2012/09/06 1,377 1,378 1,370 1,376 1,700
2012/09/05 1,420 1,420 1,391 1,420 1,700
2012/09/04 1,397 1,454 1,380 1,418 4,400
2012/09/03 1,440 1,440 1,402 1,402 3,000
2012/08/31 1,505 1,505 1,470 1,470 700
2012/08/30 1,470 1,529 1,464 1,485 4,500
2012/08/29 1,450 1,529 1,420 1,510 6,500
2012/08/28 1,504 1,504 1,420 1,441 5,600
2012/08/27 1,525 1,525 1,490 1,505 2,000
2012/08/24 1,548 1,548 1,495 1,495 4,500
2012/08/23 1,584 1,584 1,551 1,553 4,100
2012/08/22 1,600 1,600 1,561 1,585 3,700
2012/08/21 1,592 1,600 1,550 1,600 15,800
2012/08/20 1,689 1,718 1,550 1,571 34,800
2012/08/17 1,690 1,770 1,662 1,706 92,500
2012/08/16 2,005 2,111 1,960 2,100 17,400
2012/08/15 2,025 2,025 1,915 1,978 18,600
2012/08/14 1,904 2,034 1,904 2,025 10,400
2012/08/13 1,785 1,944 1,785 1,944 9,800
2012/08/10 1,701 1,770 1,701 1,745 2,900
2012/08/09 1,715 1,729 1,680 1,700 2,900
2012/08/08 1,752 1,752 1,680 1,691 4,700
2012/08/07 1,739 1,791 1,739 1,767 4,800
2012/08/06 1,841 1,880 1,710 1,720 6,100
2012/08/03 1,789 1,830 1,750 1,801 14,500
2012/08/02 1,926 1,950 1,850 1,874 14,400
2012/08/01 2,123 2,123 1,891 1,931 24,200
2012/07/31 2,329 2,329 2,140 2,144 10,300
2012/07/30 2,380 2,380 2,290 2,331 3,700
2012/07/27 2,215 2,400 2,215 2,346 6,600
2012/07/26 2,482 2,482 2,137 2,265 26,700
2012/07/25 2,510 2,533 2,466 2,521 7,300
2012/07/24 2,450 2,560 2,445 2,555 4,800
2012/07/23 2,490 2,519 2,390 2,500 6,800
2012/07/20 2,494 2,545 2,400 2,490 12,200
2012/07/19 2,300 2,448 2,280 2,444 8,000
2012/07/18 2,302 2,320 2,249 2,275 3,100
2012/07/17 2,380 2,390 2,261 2,330 5,400
2012/07/13 2,260 2,380 2,246 2,300 5,300
2012/07/12 2,160 2,275 2,088 2,260 6,000
2012/07/11 2,100 2,130 1,991 2,130 4,100
2012/07/10 2,230 2,230 2,059 2,107 6,500
2012/07/09 2,190 2,450 2,150 2,211 22,400
2012/07/06 1,980 2,190 1,980 2,150 5,800
2012/07/05 1,900 2,001 1,900 2,000 7,800
2012/07/04 1,988 2,010 1,900 1,911 8,800
2012/07/03 2,030 2,070 1,925 1,965 9,200
2012/07/02 1,884 2,050 1,880 2,035 12,300
2012/06/29 1,800 1,904 1,800 1,815 6,500
2012/06/28 1,800 1,828 1,770 1,771 2,200
2012/06/27 1,830 1,830 1,790 1,829 2,200
2012/06/26 1,770 1,859 1,770 1,859 6,800
2012/06/25 1,750 1,755 1,690 1,740 3,000
2012/06/22 1,703 1,722 1,698 1,722 3,000
2012/06/21 1,760 1,760 1,727 1,728 900
2012/06/20 1,711 1,735 1,690 1,727 6,700
2012/06/19 1,782 1,782 1,735 1,750 4,500
2012/06/18 1,889 1,889 1,800 1,807 4,300
2012/06/15 1,790 1,888 1,790 1,819 5,500
2012/06/14 1,750 1,790 1,703 1,790 5,800
2012/06/13 1,733 1,733 1,730 1,732 500
2012/06/12 1,700 1,725 1,700 1,725 900
2012/06/11 1,655 1,682 1,652 1,680 6,800
2012/06/08 1,661 1,661 1,628 1,628 500
2012/06/07 1,680 1,680 1,680 1,680 100
2012/06/06 1,612 1,682 1,612 1,682 800
2012/06/05 1,607 1,620 1,560 1,582 6,500
2012/06/04 1,650 1,650 1,623 1,623 1,500
2012/06/01 1,750 1,750 1,684 1,684 7,300
2012/05/31 1,670 1,739 1,653 1,739 700
2012/05/30 1,715 1,720 1,673 1,717 3,500
2012/05/29 1,721 1,740 1,705 1,739 800
2012/05/28 1,730 1,745 1,680 1,745 6,700
2012/05/25 1,725 1,725 1,700 1,722 1,400
2012/05/24 1,700 1,710 1,665 1,709 2,000
2012/05/23 1,721 1,721 1,666 1,692 4,000
2012/05/22 1,889 1,920 1,680 1,700 18,200
2012/05/21 1,743 1,880 1,743 1,849 9,000
2012/05/18 1,700 1,732 1,675 1,731 2,500
2012/05/17 1,685 1,725 1,677 1,722 4,200
2012/05/16 1,601 1,745 1,600 1,725 5,600
2012/05/15 1,587 1,690 1,470 1,630 9,600
2012/05/14 1,600 1,890 1,600 1,738 25,800
2012/05/11 1,600 1,650 1,560 1,560 2,800
2012/05/10 1,575 1,600 1,566 1,600 300
2012/05/09 1,640 1,640 1,572 1,600 1,700
2012/05/08 1,699 1,699 1,600 1,648 2,700
2012/05/07 1,681 1,710 1,650 1,661 3,900
2012/05/02 1,755 1,756 1,700 1,755 2,900
2012/05/01 1,715 1,769 1,715 1,765 2,700
2012/04/27 1,660 1,715 1,660 1,699 2,800
2012/04/26 1,620 1,650 1,590 1,635 900
2012/04/25 1,633 1,650 1,615 1,640 1,000
2012/04/24 1,638 1,675 1,595 1,675 2,500
2012/04/23 1,580 1,640 1,580 1,640 1,200
2012/04/20 1,660 1,660 1,640 1,640 500
2012/04/19 1,677 1,705 1,660 1,680 1,400
2012/04/18 1,620 1,680 1,620 1,679 2,200
2012/04/17 1,629 1,655 1,600 1,600 3,500
2012/04/16 1,560 1,600 1,535 1,575 2,900
2012/04/13 1,566 1,640 1,560 1,595 2,400
2012/04/12 1,599 1,600 1,564 1,564 1,100
2012/04/11 1,550 1,590 1,550 1,590 1,300
2012/04/10 1,612 1,612 1,567 1,567 2,000
2012/04/09 1,640 1,667 1,615 1,630 800
2012/04/06 1,621 1,643 1,604 1,626 2,500
2012/04/05 1,605 1,658 1,605 1,650 2,000
2012/04/04 1,660 1,660 1,570 1,601 5,500
2012/04/03 1,616 1,660 1,600 1,660 2,200
2012/04/02 1,631 1,645 1,590 1,620 6,100
2012/03/30 1,684 1,685 1,631 1,659 3,000
2012/03/29 1,728 1,730 1,601 1,660 17,900
2012/03/28 1,780 1,819 1,740 1,749 4,200
2012/03/27 1,760 1,797 1,711 1,750 3,700
2012/03/26 1,751 1,815 1,700 1,780 8,700
2012/03/23 1,870 1,900 1,741 1,790 9,900
2012/03/22 1,959 1,959 1,810 1,884 10,700
2012/03/21 1,870 1,999 1,830 1,959 23,400
2012/03/19 1,750 1,860 1,720 1,860 13,100
2012/03/16 1,751 1,800 1,732 1,750 8,300
2012/03/15 1,702 1,740 1,655 1,698 12,800
2012/03/14 1,630 1,700 1,611 1,700 7,400
2012/03/13 1,697 1,697 1,601 1,610 7,900
2012/03/12 1,670 1,681 1,601 1,680 4,800
2012/03/09 1,622 1,660 1,581 1,630 4,000
2012/03/08 1,650 1,700 1,631 1,631 2,800
2012/03/07 1,656 1,665 1,636 1,650 3,300
2012/03/06 1,755 1,755 1,663 1,690 9,100
2012/03/05 1,612 1,825 1,612 1,720 18,200
2012/03/02 1,625 1,625 1,589 1,599 1,300
2012/03/01 1,660 1,660 1,600 1,601 3,400
2012/02/29 1,613 1,653 1,575 1,640 5,200
2012/02/28 1,621 1,695 1,570 1,610 23,300
2012/02/27 1,574 1,790 1,541 1,695 65,400
2012/02/24 1,490 1,490 1,410 1,490 5,300
2012/02/23 1,500 1,540 1,485 1,501 3,600
2012/02/22 1,550 1,584 1,474 1,510 3,800
2012/02/21 1,548 1,559 1,476 1,554 4,200
2012/02/20 1,550 1,628 1,461 1,588 7,500
2012/02/17 1,551 1,620 1,520 1,552 13,000
2012/02/16 1,680 1,680 1,548 1,580 15,400
2012/02/15 1,615 1,725 1,558 1,720 21,400
2012/02/14 1,726 1,860 1,580 1,650 64,400
2012/02/13 1,626 1,686 1,570 1,686 60,300
2012/02/10 1,600 1,648 1,323 1,386 48,300
2012/02/09 1,600 1,600 1,600 1,600 11,500
2012/02/08 1,300 1,300 1,300 1,300 1,500
2012/02/07 1,000 1,000 999 1,000 800
2012/02/06 910 960 910 960 700
2012/02/03 900 905 900 905 500
2012/01/30 875 875 875 875 500
2012/01/25 950 950 950 950 100
2012/01/24 1,070 1,070 950 950 1,300
2012/01/23 850 995 850 995 2,800
2012/01/19 830 845 830 845 800
2012/01/18 820 826 820 826 600
2012/01/17 814 814 813 814 700
2012/01/16 808 808 808 808 200
2012/01/13 782 808 782 808 800
2012/01/12 810 810 782 782 1,500
2012/01/10 800 801 800 800 900
2012/01/06 803 803 800 800 300
2012/01/05 810 810 805 805 500
2012/01/04 815 815 810 810 900

このページの先頭へ