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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,096 | 1,117 | 1,072 | 1,108 | 17,800 |
| 2018/12/27 | 1,069 | 1,086 | 1,047 | 1,067 | 15,200 |
| 2018/12/26 | 1,020 | 1,090 | 1,013 | 1,041 | 22,600 |
| 2018/12/25 | 1,005 | 1,027 | 1,005 | 1,020 | 25,800 |
| 2018/12/21 | 1,065 | 1,078 | 1,050 | 1,065 | 8,900 |
| 2018/12/20 | 1,110 | 1,114 | 1,082 | 1,091 | 11,800 |
| 2018/12/19 | 1,110 | 1,119 | 1,091 | 1,118 | 10,400 |
| 2018/12/18 | 1,050 | 1,118 | 1,050 | 1,118 | 20,200 |
| 2018/12/17 | 1,098 | 1,125 | 1,081 | 1,110 | 14,600 |
| 2018/12/14 | 1,117 | 1,121 | 1,105 | 1,121 | 9,500 |
| 2018/12/13 | 1,096 | 1,121 | 1,090 | 1,116 | 19,700 |
| 2018/12/12 | 1,076 | 1,100 | 1,068 | 1,096 | 11,300 |
| 2018/12/11 | 1,094 | 1,094 | 1,068 | 1,075 | 5,300 |
| 2018/12/10 | 1,060 | 1,091 | 1,060 | 1,083 | 9,200 |
| 2018/12/07 | 1,069 | 1,086 | 1,046 | 1,081 | 14,200 |
| 2018/12/06 | 1,120 | 1,120 | 1,065 | 1,069 | 14,500 |
| 2018/12/05 | 1,091 | 1,116 | 1,072 | 1,097 | 12,900 |
| 2018/12/04 | 1,100 | 1,124 | 1,062 | 1,092 | 39,000 |
| 2018/12/03 | 1,124 | 1,125 | 1,093 | 1,093 | 19,500 |
| 2018/11/30 | 1,125 | 1,126 | 1,113 | 1,113 | 12,400 |
| 2018/11/29 | 1,105 | 1,127 | 1,086 | 1,122 | 39,700 |
| 2018/11/28 | 1,119 | 1,120 | 1,092 | 1,103 | 28,000 |
| 2018/11/27 | 1,130 | 1,147 | 1,085 | 1,091 | 137,600 |
| 2018/11/26 | 1,006 | 1,015 | 1,006 | 1,008 | 4,000 |
| 2018/11/22 | 1,019 | 1,019 | 1,006 | 1,007 | 1,600 |
| 2018/11/21 | 1,009 | 1,019 | 1,001 | 1,019 | 4,200 |
| 2018/11/20 | 1,009 | 1,011 | 1,009 | 1,009 | 6,000 |
| 2018/11/19 | 1,005 | 1,012 | 1,004 | 1,011 | 2,800 |
| 2018/11/16 | 1,015 | 1,020 | 1,001 | 1,005 | 6,700 |
| 2018/11/15 | 1,012 | 1,018 | 999 | 1,018 | 4,900 |
| 2018/11/14 | 1,045 | 1,050 | 1,012 | 1,012 | 5,200 |
| 2018/11/13 | 1,050 | 1,061 | 1,025 | 1,042 | 34,300 |
| 2018/11/12 | 1,000 | 1,020 | 1,000 | 1,020 | 6,100 |
| 2018/11/09 | 990 | 1,000 | 990 | 999 | 3,400 |
| 2018/11/08 | 992 | 996 | 991 | 991 | 3,800 |
| 2018/11/07 | 992 | 992 | 987 | 989 | 1,600 |
| 2018/11/06 | 990 | 995 | 987 | 987 | 2,200 |
| 2018/11/05 | 994 | 995 | 990 | 990 | 2,700 |
| 2018/11/02 | 995 | 996 | 990 | 996 | 2,300 |
| 2018/11/01 | 998 | 998 | 993 | 996 | 1,800 |
| 2018/10/31 | 994 | 998 | 993 | 998 | 2,100 |
| 2018/10/30 | 990 | 998 | 990 | 993 | 1,600 |
| 2018/10/29 | 998 | 999 | 990 | 990 | 2,900 |
| 2018/10/26 | 993 | 997 | 987 | 987 | 3,900 |
| 2018/10/25 | 999 | 999 | 987 | 994 | 7,600 |
| 2018/10/24 | 1,001 | 1,002 | 999 | 999 | 2,000 |
| 2018/10/23 | 1,002 | 1,005 | 1,001 | 1,001 | 1,400 |
| 2018/10/22 | 1,005 | 1,005 | 1,000 | 1,000 | 2,300 |
| 2018/10/19 | 1,006 | 1,006 | 1,000 | 1,005 | 1,000 |
| 2018/10/18 | 1,000 | 1,006 | 999 | 1,006 | 2,800 |
| 2018/10/17 | 1,003 | 1,008 | 1,000 | 1,000 | 1,500 |
| 2018/10/16 | 1,008 | 1,008 | 1,000 | 1,000 | 700 |
| 2018/10/15 | 1,001 | 1,010 | 1,001 | 1,010 | 1,100 |
| 2018/10/12 | 999 | 1,005 | 999 | 1,005 | 3,200 |
| 2018/10/11 | 1,000 | 1,005 | 998 | 1,003 | 12,800 |
| 2018/10/10 | 1,011 | 1,013 | 1,009 | 1,011 | 3,000 |
| 2018/10/09 | 1,024 | 1,030 | 1,016 | 1,016 | 2,300 |
| 2018/10/05 | 1,025 | 1,025 | 1,017 | 1,018 | 800 |
| 2018/10/04 | 1,032 | 1,032 | 1,019 | 1,025 | 1,700 |
| 2018/10/03 | 1,026 | 1,032 | 1,021 | 1,025 | 4,000 |
| 2018/10/02 | 1,018 | 1,028 | 1,018 | 1,020 | 3,300 |
| 2018/10/01 | 1,016 | 1,021 | 1,015 | 1,017 | 2,700 |
| 2018/09/28 | 1,019 | 1,029 | 1,015 | 1,026 | 4,900 |
| 2018/09/27 | 1,027 | 1,027 | 1,016 | 1,026 | 3,600 |
| 2018/09/26 | 1,026 | 1,026 | 1,015 | 1,026 | 2,600 |
| 2018/09/25 | 1,034 | 1,034 | 1,015 | 1,026 | 6,600 |
| 2018/09/21 | 1,011 | 1,025 | 1,009 | 1,020 | 4,100 |
| 2018/09/20 | 1,010 | 1,013 | 1,009 | 1,012 | 1,500 |
| 2018/09/19 | 1,017 | 1,021 | 1,008 | 1,009 | 3,800 |
| 2018/09/18 | 1,002 | 1,030 | 1,002 | 1,017 | 4,900 |
| 2018/09/14 | 999 | 1,004 | 999 | 1,004 | 1,900 |
| 2018/09/13 | 1,005 | 1,007 | 1,000 | 1,000 | 4,500 |
| 2018/09/12 | 1,006 | 1,008 | 1,001 | 1,005 | 1,800 |
| 2018/09/11 | 1,011 | 1,011 | 1,005 | 1,006 | 1,700 |
| 2018/09/10 | 1,005 | 1,015 | 1,005 | 1,011 | 3,600 |
| 2018/09/07 | 1,000 | 1,004 | 992 | 1,002 | 1,800 |
| 2018/09/06 | 1,000 | 1,020 | 992 | 1,000 | 3,900 |
| 2018/09/05 | 1,004 | 1,004 | 995 | 1,000 | 4,900 |
| 2018/09/04 | 1,001 | 1,004 | 1,000 | 1,000 | 6,800 |
| 2018/09/03 | 1,049 | 1,049 | 1,013 | 1,014 | 7,000 |
| 2018/08/31 | 1,050 | 1,052 | 1,008 | 1,027 | 24,500 |
| 2018/08/30 | 1,090 | 1,100 | 1,020 | 1,045 | 96,800 |
| 2018/08/29 | 925 | 960 | 924 | 955 | 9,200 |
| 2018/08/28 | 969 | 971 | 940 | 947 | 9,100 |
| 2018/08/27 | 960 | 1,000 | 950 | 969 | 6,500 |
| 2018/08/24 | 950 | 960 | 941 | 950 | 2,300 |
| 2018/08/23 | 959 | 960 | 944 | 948 | 1,000 |
| 2018/08/22 | 952 | 960 | 940 | 955 | 4,000 |
| 2018/08/21 | 931 | 947 | 931 | 936 | 3,000 |
| 2018/08/20 | 927 | 948 | 927 | 942 | 2,600 |
| 2018/08/17 | 927 | 950 | 927 | 930 | 3,800 |
| 2018/08/16 | 931 | 940 | 928 | 928 | 3,200 |
| 2018/08/15 | 940 | 940 | 930 | 939 | 4,700 |
| 2018/08/14 | 941 | 950 | 938 | 942 | 4,600 |
| 2018/08/13 | 940 | 948 | 930 | 941 | 3,700 |
| 2018/08/10 | 932 | 935 | 923 | 925 | 1,300 |
| 2018/08/09 | 940 | 940 | 938 | 938 | 1,300 |
| 2018/08/08 | 930 | 940 | 918 | 940 | 3,700 |
| 2018/08/07 | 912 | 945 | 912 | 928 | 3,300 |
| 2018/08/06 | 925 | 935 | 907 | 911 | 8,900 |
| 2018/08/03 | 937 | 941 | 931 | 931 | 2,300 |
| 2018/08/02 | 942 | 946 | 939 | 939 | 2,400 |
| 2018/08/01 | 950 | 950 | 940 | 946 | 2,200 |
| 2018/07/31 | 951 | 961 | 951 | 953 | 2,200 |
| 2018/07/30 | 965 | 965 | 956 | 956 | 2,000 |
| 2018/07/27 | 959 | 960 | 954 | 956 | 1,900 |
| 2018/07/26 | 965 | 965 | 956 | 956 | 2,000 |
| 2018/07/25 | 968 | 968 | 960 | 960 | 2,200 |
| 2018/07/24 | 974 | 974 | 964 | 968 | 1,200 |
| 2018/07/23 | 973 | 976 | 950 | 976 | 5,200 |
| 2018/07/20 | 950 | 973 | 950 | 973 | 3,900 |
| 2018/07/19 | 942 | 951 | 938 | 950 | 4,700 |
| 2018/07/18 | 950 | 950 | 941 | 944 | 2,200 |
| 2018/07/17 | 934 | 944 | 932 | 944 | 5,000 |
| 2018/07/13 | 921 | 932 | 913 | 929 | 3,800 |
| 2018/07/12 | 906 | 911 | 906 | 910 | 1,800 |
| 2018/07/11 | 912 | 912 | 901 | 906 | 2,000 |
| 2018/07/10 | 905 | 928 | 905 | 912 | 5,200 |
| 2018/07/09 | 901 | 903 | 898 | 898 | 7,700 |
| 2018/07/06 | 900 | 906 | 898 | 899 | 8,200 |
| 2018/07/05 | 945 | 945 | 900 | 900 | 18,300 |
| 2018/07/04 | 952 | 958 | 946 | 946 | 11,900 |
| 2018/07/03 | 984 | 984 | 959 | 961 | 11,000 |
| 2018/07/02 | 1,004 | 1,007 | 987 | 987 | 11,200 |
| 2018/06/29 | 955 | 1,047 | 952 | 1,004 | 26,500 |
| 2018/06/28 | 964 | 966 | 950 | 950 | 18,500 |
| 2018/06/27 | 953 | 981 | 944 | 964 | 38,400 |
| 2018/06/26 | 1,035 | 1,050 | 1,035 | 1,050 | 44,100 |
| 2018/06/25 | 1,035 | 1,038 | 1,035 | 1,035 | 28,200 |
| 2018/06/22 | 1,041 | 1,046 | 1,033 | 1,036 | 34,500 |
| 2018/06/21 | 1,065 | 1,067 | 1,047 | 1,050 | 29,700 |
| 2018/06/20 | 1,064 | 1,065 | 1,049 | 1,065 | 26,100 |
| 2018/06/19 | 1,056 | 1,065 | 1,056 | 1,063 | 16,200 |
| 2018/06/18 | 1,052 | 1,056 | 1,051 | 1,056 | 12,100 |
| 2018/06/15 | 1,049 | 1,053 | 1,045 | 1,050 | 11,100 |
| 2018/06/14 | 1,040 | 1,050 | 1,040 | 1,049 | 10,600 |
| 2018/06/13 | 1,051 | 1,051 | 1,027 | 1,039 | 26,100 |
| 2018/06/12 | 1,069 | 1,074 | 1,047 | 1,049 | 35,300 |
| 2018/06/11 | 1,080 | 1,085 | 1,065 | 1,070 | 24,100 |
| 2018/06/08 | 1,083 | 1,092 | 1,083 | 1,086 | 8,200 |
| 2018/06/07 | 1,094 | 1,095 | 1,080 | 1,084 | 27,000 |
| 2018/06/06 | 1,099 | 1,099 | 1,092 | 1,094 | 8,300 |
| 2018/06/05 | 1,099 | 1,101 | 1,094 | 1,099 | 8,100 |
| 2018/06/04 | 1,092 | 1,099 | 1,092 | 1,095 | 9,100 |
| 2018/06/01 | 1,094 | 1,098 | 1,090 | 1,090 | 14,400 |
| 2018/05/31 | 1,108 | 1,110 | 1,094 | 1,101 | 18,800 |
| 2018/05/30 | 1,100 | 1,107 | 1,099 | 1,103 | 11,800 |
| 2018/05/29 | 1,104 | 1,110 | 1,102 | 1,109 | 15,700 |
| 2018/05/28 | 1,100 | 1,100 | 1,091 | 1,100 | 18,500 |
| 2018/05/25 | 1,081 | 1,087 | 1,072 | 1,085 | 12,100 |
| 2018/05/24 | 1,094 | 1,094 | 1,080 | 1,084 | 15,600 |
| 2018/05/23 | 1,094 | 1,095 | 1,086 | 1,090 | 11,900 |
| 2018/05/22 | 1,089 | 1,090 | 1,074 | 1,083 | 16,300 |
| 2018/05/21 | 1,091 | 1,091 | 1,074 | 1,085 | 29,000 |
| 2018/05/18 | 1,045 | 1,091 | 1,044 | 1,080 | 28,200 |
| 2018/05/17 | 1,043 | 1,045 | 1,032 | 1,040 | 12,400 |
| 2018/05/16 | 1,025 | 1,043 | 1,025 | 1,043 | 16,000 |
| 2018/05/15 | 1,020 | 1,023 | 1,009 | 1,023 | 27,400 |
| 2018/05/14 | 1,060 | 1,061 | 1,021 | 1,030 | 55,900 |
| 2018/05/11 | 1,142 | 1,149 | 1,013 | 1,065 | 144,600 |
| 2018/05/10 | 1,232 | 1,234 | 1,220 | 1,220 | 9,700 |
| 2018/05/09 | 1,237 | 1,239 | 1,233 | 1,233 | 7,400 |
| 2018/05/08 | 1,243 | 1,257 | 1,239 | 1,240 | 14,300 |
| 2018/05/07 | 1,230 | 1,242 | 1,230 | 1,237 | 8,200 |
| 2018/05/02 | 1,213 | 1,222 | 1,210 | 1,222 | 4,300 |
| 2018/05/01 | 1,215 | 1,217 | 1,210 | 1,210 | 5,300 |
| 2018/04/27 | 1,229 | 1,233 | 1,215 | 1,221 | 4,400 |
| 2018/04/26 | 1,250 | 1,256 | 1,230 | 1,230 | 10,000 |
| 2018/04/25 | 1,229 | 1,248 | 1,226 | 1,239 | 10,000 |
| 2018/04/24 | 1,213 | 1,235 | 1,213 | 1,230 | 7,500 |
| 2018/04/23 | 1,188 | 1,205 | 1,188 | 1,205 | 8,000 |
| 2018/04/20 | 1,185 | 1,188 | 1,175 | 1,184 | 5,000 |
| 2018/04/19 | 1,164 | 1,171 | 1,161 | 1,166 | 2,500 |
| 2018/04/18 | 1,150 | 1,162 | 1,144 | 1,160 | 6,200 |
| 2018/04/17 | 1,194 | 1,194 | 1,148 | 1,149 | 15,500 |
| 2018/04/16 | 1,171 | 1,189 | 1,163 | 1,187 | 10,100 |
| 2018/04/13 | 1,190 | 1,194 | 1,166 | 1,170 | 10,800 |
| 2018/04/12 | 1,148 | 1,189 | 1,147 | 1,187 | 13,900 |
| 2018/04/11 | 1,161 | 1,167 | 1,150 | 1,155 | 21,500 |
| 2018/04/10 | 1,204 | 1,205 | 1,157 | 1,166 | 19,200 |
| 2018/04/09 | 1,203 | 1,210 | 1,195 | 1,195 | 14,400 |
| 2018/04/06 | 1,220 | 1,229 | 1,201 | 1,202 | 9,600 |
| 2018/04/05 | 1,205 | 1,215 | 1,195 | 1,215 | 12,300 |
| 2018/04/04 | 1,204 | 1,210 | 1,190 | 1,206 | 23,500 |
| 2018/04/03 | 1,260 | 1,260 | 1,211 | 1,234 | 29,500 |
| 2018/04/02 | 1,240 | 1,269 | 1,237 | 1,269 | 34,300 |
| 2018/03/30 | 1,195 | 1,236 | 1,189 | 1,222 | 27,600 |
| 2018/03/29 | 1,150 | 1,195 | 1,144 | 1,166 | 42,300 |
| 2018/03/28 | 1,109 | 1,137 | 1,100 | 1,137 | 9,300 |
| 2018/03/27 | 1,082 | 1,100 | 1,057 | 1,100 | 7,300 |
| 2018/03/26 | 1,041 | 1,079 | 1,041 | 1,079 | 4,900 |
| 2018/03/23 | 1,045 | 1,082 | 1,040 | 1,061 | 10,700 |
| 2018/03/22 | 1,100 | 1,105 | 1,080 | 1,105 | 10,800 |
| 2018/03/20 | 1,044 | 1,106 | 1,024 | 1,100 | 13,700 |
| 2018/03/19 | 1,170 | 1,170 | 1,070 | 1,071 | 41,100 |
| 2018/03/16 | 1,125 | 1,140 | 1,042 | 1,050 | 28,700 |
| 2018/03/15 | 1,129 | 1,155 | 1,104 | 1,124 | 23,900 |
| 2018/03/14 | 1,098 | 1,188 | 1,082 | 1,181 | 61,600 |
| 2018/03/13 | 1,030 | 1,099 | 1,015 | 1,080 | 34,200 |
| 2018/03/12 | 990 | 1,055 | 985 | 1,029 | 47,900 |
| 2018/03/09 | 939 | 986 | 938 | 974 | 23,700 |
| 2018/03/08 | 929 | 955 | 928 | 928 | 20,400 |
| 2018/03/07 | 915 | 927 | 913 | 921 | 5,600 |
| 2018/03/06 | 915 | 918 | 911 | 913 | 2,400 |
| 2018/03/05 | 915 | 915 | 910 | 910 | 3,100 |
| 2018/03/02 | 908 | 913 | 903 | 913 | 7,700 |
| 2018/03/01 | 918 | 919 | 911 | 912 | 4,000 |
| 2018/02/28 | 919 | 920 | 915 | 915 | 3,400 |
| 2018/02/27 | 930 | 935 | 916 | 919 | 9,900 |
| 2018/02/26 | 905 | 939 | 904 | 925 | 25,300 |
| 2018/02/23 | 905 | 905 | 902 | 903 | 4,400 |
| 2018/02/22 | 906 | 906 | 895 | 899 | 3,200 |
| 2018/02/21 | 905 | 907 | 900 | 901 | 2,100 |
| 2018/02/20 | 906 | 906 | 903 | 905 | 1,700 |
| 2018/02/19 | 900 | 905 | 899 | 900 | 3,600 |
| 2018/02/16 | 898 | 898 | 887 | 898 | 2,200 |
| 2018/02/15 | 883 | 894 | 883 | 892 | 2,200 |
| 2018/02/14 | 890 | 897 | 870 | 883 | 8,200 |
| 2018/02/13 | 885 | 900 | 885 | 891 | 6,700 |
| 2018/02/09 | 862 | 894 | 860 | 885 | 8,700 |
| 2018/02/08 | 895 | 903 | 892 | 903 | 4,800 |
| 2018/02/07 | 890 | 898 | 888 | 895 | 6,900 |
| 2018/02/06 | 867 | 878 | 851 | 869 | 37,800 |
| 2018/02/05 | 914 | 915 | 906 | 908 | 11,400 |
| 2018/02/02 | 917 | 917 | 910 | 914 | 7,100 |
| 2018/02/01 | 907 | 911 | 905 | 911 | 4,500 |
| 2018/01/31 | 897 | 911 | 895 | 910 | 9,500 |
| 2018/01/30 | 908 | 918 | 905 | 906 | 7,800 |
| 2018/01/29 | 905 | 910 | 905 | 908 | 2,800 |
| 2018/01/26 | 904 | 911 | 903 | 905 | 4,100 |
| 2018/01/25 | 905 | 910 | 900 | 910 | 6,100 |
| 2018/01/24 | 904 | 908 | 898 | 907 | 9,000 |
| 2018/01/23 | 913 | 913 | 903 | 903 | 4,900 |
| 2018/01/22 | 915 | 920 | 910 | 915 | 13,000 |
| 2018/01/19 | 903 | 912 | 903 | 908 | 6,000 |
| 2018/01/18 | 900 | 912 | 900 | 902 | 10,500 |
| 2018/01/17 | 895 | 913 | 893 | 904 | 29,000 |
| 2018/01/16 | 875 | 895 | 875 | 895 | 21,600 |
| 2018/01/15 | 858 | 871 | 858 | 869 | 6,900 |
| 2018/01/12 | 864 | 875 | 851 | 851 | 13,700 |
| 2018/01/11 | 850 | 865 | 848 | 865 | 12,100 |
| 2018/01/10 | 848 | 850 | 844 | 850 | 7,700 |
| 2018/01/09 | 850 | 850 | 839 | 848 | 10,900 |
| 2018/01/05 | 847 | 847 | 844 | 844 | 4,700 |
| 2018/01/04 | 847 | 847 | 843 | 847 | 3,600 |