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 |
|---|---|---|---|---|---|
| 2013/12/30 | 972 | 999 | 950 | 993 | 14,000 |
| 2013/12/27 | 969 | 995 | 969 | 995 | 8,200 |
| 2013/12/26 | 960 | 972 | 929 | 970 | 8,400 |
| 2013/12/25 | 876 | 988 | 876 | 945 | 31,100 |
| 2013/12/24 | 894 | 896 | 874 | 890 | 23,100 |
| 2013/12/20 | 898 | 905 | 892 | 895 | 13,300 |
| 2013/12/19 | 895 | 905 | 893 | 899 | 9,200 |
| 2013/12/18 | 921 | 921 | 890 | 908 | 23,800 |
| 2013/12/17 | 946 | 948 | 931 | 933 | 6,400 |
| 2013/12/16 | 1,003 | 1,003 | 922 | 931 | 31,000 |
| 2013/12/13 | 1,000 | 1,007 | 991 | 991 | 6,900 |
| 2013/12/12 | 1,000 | 1,007 | 985 | 996 | 19,100 |
| 2013/12/11 | 1,036 | 1,049 | 984 | 995 | 37,300 |
| 2013/12/10 | 1,070 | 1,070 | 1,048 | 1,055 | 12,700 |
| 2013/12/09 | 1,051 | 1,062 | 1,051 | 1,060 | 6,200 |
| 2013/12/06 | 1,060 | 1,075 | 1,052 | 1,065 | 6,100 |
| 2013/12/05 | 1,119 | 1,120 | 1,060 | 1,065 | 14,200 |
| 2013/12/04 | 1,120 | 1,124 | 1,100 | 1,100 | 14,500 |
| 2013/12/03 | 1,106 | 1,136 | 1,090 | 1,098 | 31,500 |
| 2013/12/02 | 1,141 | 1,142 | 1,130 | 1,135 | 6,200 |
| 2013/11/29 | 1,180 | 1,190 | 1,136 | 1,141 | 17,500 |
| 2013/11/28 | 1,203 | 1,203 | 1,171 | 1,193 | 6,700 |
| 2013/11/27 | 1,200 | 1,204 | 1,175 | 1,203 | 9,400 |
| 2013/11/26 | 1,177 | 1,201 | 1,177 | 1,194 | 23,000 |
| 2013/11/25 | 1,167 | 1,221 | 1,162 | 1,169 | 21,400 |
| 2013/11/22 | 1,110 | 1,130 | 1,110 | 1,130 | 17,400 |
| 2013/11/21 | 1,096 | 1,114 | 1,096 | 1,107 | 12,100 |
| 2013/11/20 | 1,106 | 1,110 | 1,095 | 1,095 | 7,200 |
| 2013/11/19 | 1,092 | 1,108 | 1,091 | 1,096 | 13,600 |
| 2013/11/18 | 1,112 | 1,120 | 1,091 | 1,093 | 33,200 |
| 2013/11/15 | 1,104 | 1,117 | 1,104 | 1,111 | 20,700 |
| 2013/11/14 | 1,098 | 1,117 | 1,094 | 1,095 | 18,100 |
| 2013/11/13 | 1,115 | 1,119 | 1,096 | 1,103 | 20,400 |
| 2013/11/12 | 1,111 | 1,125 | 1,105 | 1,115 | 19,500 |
| 2013/11/11 | 1,200 | 1,226 | 1,130 | 1,141 | 28,100 |
| 2013/11/08 | 1,195 | 1,217 | 1,180 | 1,190 | 70,800 |
| 2013/11/07 | 1,403 | 1,411 | 1,385 | 1,390 | 6,200 |
| 2013/11/06 | 1,415 | 1,419 | 1,381 | 1,403 | 2,600 |
| 2013/11/05 | 1,410 | 1,420 | 1,401 | 1,401 | 10,800 |
| 2013/11/01 | 1,444 | 1,444 | 1,360 | 1,380 | 22,700 |
| 2013/10/31 | 1,453 | 1,460 | 1,442 | 1,442 | 6,200 |
| 2013/10/30 | 1,474 | 1,474 | 1,451 | 1,462 | 5,100 |
| 2013/10/29 | 1,470 | 1,475 | 1,463 | 1,467 | 8,000 |
| 2013/10/28 | 1,490 | 1,491 | 1,474 | 1,475 | 6,200 |
| 2013/10/25 | 1,484 | 1,517 | 1,478 | 1,490 | 11,000 |
| 2013/10/24 | 1,467 | 1,500 | 1,467 | 1,490 | 10,400 |
| 2013/10/23 | 1,497 | 1,503 | 1,470 | 1,480 | 25,100 |
| 2013/10/22 | 1,498 | 1,506 | 1,493 | 1,504 | 4,300 |
| 2013/10/21 | 1,515 | 1,525 | 1,497 | 1,498 | 11,500 |
| 2013/10/18 | 1,511 | 1,519 | 1,490 | 1,519 | 6,800 |
| 2013/10/17 | 1,520 | 1,540 | 1,510 | 1,510 | 6,800 |
| 2013/10/16 | 1,530 | 1,530 | 1,506 | 1,524 | 2,600 |
| 2013/10/15 | 1,519 | 1,548 | 1,510 | 1,539 | 10,500 |
| 2013/10/11 | 1,560 | 1,560 | 1,513 | 1,517 | 4,000 |
| 2013/10/10 | 1,505 | 1,530 | 1,500 | 1,530 | 4,300 |
| 2013/10/09 | 1,451 | 1,529 | 1,441 | 1,528 | 8,000 |
| 2013/10/08 | 1,470 | 1,488 | 1,470 | 1,481 | 10,300 |
| 2013/10/07 | 1,550 | 1,550 | 1,485 | 1,502 | 11,300 |
| 2013/10/04 | 1,551 | 1,569 | 1,550 | 1,553 | 6,600 |
| 2013/10/03 | 1,575 | 1,594 | 1,560 | 1,575 | 10,400 |
| 2013/10/02 | 1,604 | 1,619 | 1,564 | 1,575 | 13,400 |
| 2013/10/01 | 1,615 | 1,665 | 1,600 | 1,603 | 17,100 |
| 2013/09/30 | 1,594 | 1,669 | 1,560 | 1,640 | 32,100 |
| 2013/09/27 | 1,628 | 1,643 | 1,600 | 1,612 | 22,200 |
| 2013/09/26 | 1,645 | 1,677 | 1,625 | 1,638 | 12,300 |
| 2013/09/25 | 1,694 | 1,694 | 1,640 | 1,640 | 15,100 |
| 2013/09/24 | 1,679 | 1,698 | 1,666 | 1,697 | 11,000 |
| 2013/09/20 | 1,720 | 1,744 | 1,682 | 1,683 | 18,900 |
| 2013/09/19 | 1,661 | 1,722 | 1,660 | 1,720 | 35,700 |
| 2013/09/18 | 1,658 | 1,679 | 1,631 | 1,636 | 24,300 |
| 2013/09/17 | 1,710 | 1,715 | 1,660 | 1,666 | 22,600 |
| 2013/09/13 | 1,756 | 1,756 | 1,640 | 1,710 | 53,500 |
| 2013/09/12 | 1,778 | 1,778 | 1,706 | 1,746 | 35,600 |
| 2013/09/11 | 1,799 | 1,800 | 1,723 | 1,738 | 63,400 |
| 2013/09/10 | 1,863 | 1,863 | 1,746 | 1,839 | 117,500 |
| 2013/09/09 | 1,941 | 1,941 | 1,750 | 1,873 | 245,200 |
| 2013/09/06 | 1,612 | 1,612 | 1,540 | 1,541 | 34,200 |
| 2013/09/05 | 1,650 | 1,675 | 1,602 | 1,627 | 26,500 |
| 2013/09/04 | 1,720 | 1,720 | 1,620 | 1,675 | 27,200 |
| 2013/09/03 | 1,740 | 1,764 | 1,655 | 1,698 | 51,200 |
| 2013/09/02 | 1,615 | 1,739 | 1,615 | 1,720 | 61,700 |
| 2013/08/30 | 1,573 | 1,620 | 1,525 | 1,600 | 36,900 |
| 2013/08/29 | 1,560 | 1,584 | 1,553 | 1,555 | 8,100 |
| 2013/08/28 | 1,547 | 1,580 | 1,540 | 1,561 | 12,000 |
| 2013/08/27 | 1,561 | 1,600 | 1,561 | 1,587 | 13,100 |
| 2013/08/26 | 1,560 | 1,570 | 1,545 | 1,565 | 22,300 |
| 2013/08/23 | 1,580 | 1,580 | 1,544 | 1,560 | 19,600 |
| 2013/08/22 | 1,600 | 1,621 | 1,550 | 1,551 | 37,900 |
| 2013/08/21 | 1,601 | 1,650 | 1,589 | 1,645 | 25,100 |
| 2013/08/20 | 1,669 | 1,669 | 1,555 | 1,571 | 45,300 |
| 2013/08/19 | 1,461 | 1,679 | 1,430 | 1,637 | 195,300 |
| 2013/08/16 | 1,714 | 1,880 | 1,695 | 1,781 | 81,200 |
| 2013/08/15 | 1,727 | 1,744 | 1,680 | 1,736 | 17,100 |
| 2013/08/14 | 1,750 | 1,775 | 1,720 | 1,744 | 25,400 |
| 2013/08/13 | 1,646 | 1,745 | 1,632 | 1,744 | 28,200 |
| 2013/08/12 | 1,751 | 1,751 | 1,605 | 1,631 | 41,700 |
| 2013/08/09 | 1,750 | 1,777 | 1,736 | 1,739 | 26,100 |
| 2013/08/08 | 1,760 | 1,800 | 1,735 | 1,735 | 39,800 |
| 2013/08/07 | 1,760 | 1,790 | 1,735 | 1,767 | 35,200 |
| 2013/08/06 | 1,799 | 1,800 | 1,745 | 1,796 | 70,100 |
| 2013/08/05 | 1,739 | 1,795 | 1,725 | 1,736 | 84,400 |
| 2013/08/02 | 1,680 | 1,708 | 1,680 | 1,695 | 60,700 |
| 2013/08/01 | 1,625 | 1,655 | 1,500 | 1,648 | 77,300 |
| 2013/07/31 | 1,530 | 1,559 | 1,502 | 1,559 | 14,600 |
| 2013/07/30 | 1,453 | 1,529 | 1,453 | 1,529 | 14,600 |
| 2013/07/29 | 1,475 | 1,525 | 1,452 | 1,471 | 21,400 |
| 2013/07/26 | 1,550 | 1,550 | 1,491 | 1,513 | 21,700 |
| 2013/07/25 | 1,610 | 1,620 | 1,533 | 1,575 | 26,400 |
| 2013/07/24 | 1,510 | 1,610 | 1,486 | 1,580 | 42,500 |
| 2013/07/23 | 1,480 | 1,520 | 1,462 | 1,512 | 37,100 |
| 2013/07/22 | 1,439 | 1,455 | 1,406 | 1,455 | 10,600 |
| 2013/07/19 | 1,443 | 1,444 | 1,367 | 1,421 | 14,000 |
| 2013/07/18 | 1,438 | 1,465 | 1,422 | 1,443 | 13,900 |
| 2013/07/17 | 1,435 | 1,440 | 1,428 | 1,433 | 7,000 |
| 2013/07/16 | 1,420 | 1,450 | 1,402 | 1,420 | 7,700 |
| 2013/07/12 | 1,390 | 1,405 | 1,390 | 1,401 | 6,200 |
| 2013/07/11 | 1,360 | 1,381 | 1,343 | 1,381 | 2,700 |
| 2013/07/10 | 1,415 | 1,415 | 1,352 | 1,361 | 18,800 |
| 2013/07/09 | 1,450 | 1,455 | 1,410 | 1,420 | 5,100 |
| 2013/07/08 | 1,418 | 1,459 | 1,410 | 1,430 | 19,400 |
| 2013/07/05 | 1,374 | 1,405 | 1,372 | 1,395 | 18,800 |
| 2013/07/04 | 1,355 | 1,369 | 1,342 | 1,352 | 9,500 |
| 2013/07/03 | 1,348 | 1,354 | 1,336 | 1,347 | 8,100 |
| 2013/07/02 | 1,349 | 1,355 | 1,321 | 1,355 | 9,100 |
| 2013/07/01 | 1,265 | 1,333 | 1,255 | 1,310 | 22,700 |
| 2013/06/28 | 1,200 | 1,245 | 1,197 | 1,205 | 22,600 |
| 2013/06/27 | 1,156 | 1,195 | 1,135 | 1,171 | 21,100 |
| 2013/06/26 | 1,280 | 1,294 | 1,160 | 1,161 | 33,000 |
| 2013/06/25 | 1,360 | 1,360 | 1,296 | 1,315 | 22,200 |
| 2013/06/24 | 1,390 | 1,392 | 1,366 | 1,366 | 17,900 |
| 2013/06/21 | 1,327 | 1,375 | 1,300 | 1,366 | 19,900 |
| 2013/06/20 | 1,396 | 1,416 | 1,360 | 1,387 | 8,900 |
| 2013/06/19 | 1,431 | 1,450 | 1,395 | 1,416 | 13,400 |
| 2013/06/18 | 1,400 | 1,418 | 1,387 | 1,410 | 8,900 |
| 2013/06/17 | 1,369 | 1,396 | 1,360 | 1,396 | 6,900 |
| 2013/06/14 | 1,389 | 1,400 | 1,356 | 1,359 | 6,500 |
| 2013/06/13 | 1,390 | 1,390 | 1,293 | 1,336 | 20,900 |
| 2013/06/12 | 1,350 | 1,388 | 1,349 | 1,381 | 10,000 |
| 2013/06/11 | 1,407 | 1,420 | 1,368 | 1,395 | 6,900 |
| 2013/06/10 | 1,348 | 1,393 | 1,327 | 1,377 | 25,100 |
| 2013/06/07 | 1,183 | 1,301 | 1,150 | 1,279 | 42,400 |
| 2013/06/06 | 1,380 | 1,410 | 1,263 | 1,270 | 52,500 |
| 2013/06/05 | 1,454 | 1,545 | 1,433 | 1,435 | 55,600 |
| 2013/06/04 | 1,457 | 1,458 | 1,360 | 1,425 | 25,400 |
| 2013/06/03 | 1,470 | 1,490 | 1,450 | 1,458 | 14,400 |
| 2013/05/31 | 1,513 | 1,513 | 1,426 | 1,469 | 17,400 |
| 2013/05/30 | 1,460 | 1,494 | 1,442 | 1,457 | 22,600 |
| 2013/05/29 | 1,460 | 1,520 | 1,440 | 1,500 | 45,300 |
| 2013/05/28 | 1,370 | 1,396 | 1,348 | 1,396 | 9,000 |
| 2013/05/27 | 1,367 | 1,379 | 1,335 | 1,362 | 12,700 |
| 2013/05/24 | 1,405 | 1,410 | 1,300 | 1,380 | 35,700 |
| 2013/05/23 | 1,490 | 1,490 | 1,323 | 1,389 | 84,600 |
| 2013/05/22 | 1,507 | 1,507 | 1,468 | 1,505 | 23,500 |
| 2013/05/21 | 1,555 | 1,580 | 1,483 | 1,512 | 41,500 |
| 2013/05/20 | 1,570 | 1,595 | 1,535 | 1,575 | 25,500 |
| 2013/05/17 | 1,440 | 1,548 | 1,433 | 1,519 | 27,300 |
| 2013/05/16 | 1,551 | 1,581 | 1,350 | 1,468 | 72,100 |
| 2013/05/15 | 1,633 | 1,730 | 1,536 | 1,573 | 115,200 |
| 2013/05/14 | 1,576 | 1,647 | 1,569 | 1,612 | 33,000 |
| 2013/05/13 | 1,625 | 1,625 | 1,550 | 1,576 | 84,400 |
| 2013/05/10 | 1,717 | 1,735 | 1,612 | 1,650 | 113,400 |
| 2013/05/09 | 1,735 | 1,890 | 1,681 | 1,690 | 288,200 |
| 2013/05/08 | 1,981 | 2,170 | 1,965 | 2,170 | 73,100 |
| 2013/05/07 | 1,810 | 1,980 | 1,810 | 1,980 | 55,000 |
| 2013/05/02 | 1,777 | 1,779 | 1,711 | 1,776 | 12,300 |
| 2013/05/01 | 1,728 | 1,750 | 1,660 | 1,750 | 16,500 |
| 2013/04/30 | 1,628 | 1,725 | 1,623 | 1,725 | 28,100 |
| 2013/04/26 | 1,730 | 1,730 | 1,641 | 1,679 | 15,400 |
| 2013/04/25 | 1,750 | 1,754 | 1,596 | 1,731 | 32,100 |
| 2013/04/24 | 1,810 | 1,815 | 1,696 | 1,755 | 53,000 |
| 2013/04/23 | 1,686 | 1,810 | 1,681 | 1,810 | 80,900 |
| 2013/04/22 | 1,620 | 1,668 | 1,595 | 1,663 | 43,200 |
| 2013/04/19 | 1,521 | 1,584 | 1,517 | 1,584 | 28,700 |
| 2013/04/18 | 1,510 | 1,550 | 1,506 | 1,542 | 26,000 |
| 2013/04/17 | 1,542 | 1,560 | 1,508 | 1,530 | 47,800 |
| 2013/04/16 | 1,405 | 1,483 | 1,382 | 1,480 | 22,700 |
| 2013/04/15 | 1,430 | 1,460 | 1,410 | 1,412 | 18,500 |
| 2013/04/12 | 1,358 | 1,416 | 1,358 | 1,402 | 15,400 |
| 2013/04/11 | 1,400 | 1,410 | 1,345 | 1,361 | 21,400 |
| 2013/04/10 | 1,391 | 1,408 | 1,381 | 1,386 | 9,900 |
| 2013/04/09 | 1,415 | 1,420 | 1,390 | 1,400 | 10,400 |
| 2013/04/08 | 1,435 | 1,465 | 1,405 | 1,410 | 15,000 |
| 2013/04/05 | 1,426 | 1,469 | 1,405 | 1,420 | 15,600 |
| 2013/04/04 | 1,405 | 1,427 | 1,367 | 1,419 | 8,500 |
| 2013/04/03 | 1,387 | 1,451 | 1,387 | 1,431 | 11,000 |
| 2013/04/02 | 1,311 | 1,387 | 1,255 | 1,387 | 20,800 |
| 2013/04/01 | 1,470 | 1,470 | 1,350 | 1,394 | 23,800 |
| 2013/03/29 | 1,467 | 1,467 | 1,441 | 1,466 | 9,700 |
| 2013/03/28 | 1,470 | 1,479 | 1,450 | 1,467 | 7,600 |
| 2013/03/27 | 1,452 | 1,479 | 1,441 | 1,470 | 7,000 |
| 2013/03/26 | 1,480 | 1,480 | 1,445 | 1,464 | 9,000 |
| 2013/03/25 | 1,455 | 1,498 | 1,400 | 1,498 | 37,400 |
| 2013/03/22 | 1,460 | 1,463 | 1,425 | 1,442 | 12,700 |
| 2013/03/21 | 1,490 | 1,498 | 1,455 | 1,474 | 22,000 |
| 2013/03/19 | 1,525 | 1,539 | 1,483 | 1,499 | 13,900 |
| 2013/03/18 | 1,549 | 1,549 | 1,495 | 1,500 | 20,300 |
| 2013/03/15 | 1,474 | 1,549 | 1,474 | 1,521 | 26,200 |
| 2013/03/14 | 1,471 | 1,495 | 1,450 | 1,468 | 7,000 |
| 2013/03/13 | 1,448 | 1,519 | 1,422 | 1,480 | 10,800 |
| 2013/03/12 | 1,450 | 1,480 | 1,401 | 1,449 | 30,000 |
| 2013/03/11 | 1,612 | 1,612 | 1,450 | 1,496 | 49,600 |
| 2013/03/08 | 1,648 | 1,689 | 1,584 | 1,613 | 113,100 |
| 2013/03/07 | 1,500 | 1,600 | 1,464 | 1,600 | 79,600 |
| 2013/03/06 | 1,475 | 1,540 | 1,436 | 1,498 | 55,800 |
| 2013/03/05 | 1,500 | 1,501 | 1,431 | 1,446 | 75,200 |
| 2013/03/04 | 1,374 | 1,510 | 1,330 | 1,510 | 95,400 |
| 2013/03/01 | 1,300 | 1,382 | 1,275 | 1,340 | 36,700 |
| 2013/02/28 | 1,315 | 1,315 | 1,290 | 1,307 | 13,200 |
| 2013/02/27 | 1,330 | 1,332 | 1,275 | 1,284 | 22,600 |
| 2013/02/26 | 1,260 | 1,347 | 1,259 | 1,330 | 36,400 |
| 2013/02/25 | 1,320 | 1,320 | 1,254 | 1,309 | 24,700 |
| 2013/02/22 | 1,300 | 1,300 | 1,231 | 1,297 | 22,700 |
| 2013/02/21 | 1,298 | 1,324 | 1,254 | 1,300 | 31,400 |
| 2013/02/20 | 1,201 | 1,315 | 1,190 | 1,315 | 58,400 |
| 2013/02/19 | 1,200 | 1,200 | 1,163 | 1,167 | 13,100 |
| 2013/02/18 | 1,186 | 1,232 | 1,130 | 1,200 | 33,500 |
| 2013/02/15 | 1,131 | 1,209 | 1,017 | 1,168 | 83,700 |
| 2013/02/14 | 1,194 | 1,248 | 1,164 | 1,177 | 36,700 |
| 2013/02/13 | 1,152 | 1,202 | 1,140 | 1,144 | 41,800 |
| 2013/02/12 | 1,306 | 1,315 | 1,180 | 1,212 | 65,500 |
| 2013/02/08 | 1,395 | 1,431 | 1,320 | 1,350 | 78,500 |
| 2013/02/07 | 1,395 | 1,488 | 1,369 | 1,488 | 70,900 |
| 2013/02/06 | 1,311 | 1,395 | 1,295 | 1,390 | 32,600 |
| 2013/02/05 | 1,328 | 1,380 | 1,296 | 1,309 | 35,500 |
| 2013/02/04 | 1,390 | 1,400 | 1,322 | 1,338 | 24,100 |
| 2013/02/01 | 1,405 | 1,461 | 1,350 | 1,385 | 42,200 |
| 2013/01/31 | 1,375 | 1,390 | 1,316 | 1,370 | 58,500 |
| 2013/01/30 | 1,440 | 1,510 | 1,401 | 1,430 | 88,600 |
| 2013/01/29 | 1,568 | 1,689 | 1,410 | 1,509 | 180,500 |
| 2013/01/28 | 1,560 | 1,668 | 1,555 | 1,668 | 230,900 |
| 2013/01/25 | 1,368 | 1,368 | 1,368 | 1,368 | 51,400 |
| 2013/01/24 | 1,025 | 1,080 | 996 | 1,068 | 29,100 |
| 2013/01/23 | 1,017 | 1,040 | 981 | 1,026 | 33,700 |
| 2013/01/22 | 960 | 1,026 | 952 | 1,018 | 36,800 |
| 2013/01/21 | 970 | 970 | 947 | 957 | 24,200 |
| 2013/01/18 | 900 | 1,013 | 876 | 960 | 71,000 |
| 2013/01/17 | 855 | 917 | 850 | 900 | 20,400 |
| 2013/01/16 | 860 | 865 | 844 | 846 | 12,700 |
| 2013/01/15 | 865 | 870 | 841 | 860 | 16,600 |
| 2013/01/11 | 855 | 868 | 844 | 864 | 11,500 |
| 2013/01/10 | 878 | 888 | 845 | 853 | 14,600 |
| 2013/01/09 | 863 | 869 | 838 | 863 | 17,900 |
| 2013/01/08 | 910 | 910 | 860 | 874 | 37,700 |
| 2013/01/07 | 835 | 945 | 831 | 887 | 55,100 |
| 2013/01/04 | 809 | 825 | 785 | 814 | 18,000 |