8130 (株)サンゲツの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,500	2,515	2,470	2,500	21,400	1,250
2004-12-29	2,495	2,500	2,455	2,465	17,000	1,232.50
2004-12-28	2,500	2,500	2,435	2,470	22,100	1,235
2004-12-27	2,480	2,530	2,460	2,495	87,700	1,247.50
2004-12-24	2,400	2,470	2,400	2,445	165,400	1,222.50
2004-12-22	2,405	2,420	2,385	2,400	44,200	1,200
2004-12-21	2,410	2,445	2,395	2,420	80,700	1,210
2004-12-20	2,380	2,410	2,370	2,400	63,800	1,200
2004-12-17	2,360	2,400	2,360	2,380	47,100	1,190
2004-12-16	2,325	2,340	2,320	2,340	38,000	1,170
2004-12-15	2,320	2,335	2,320	2,330	58,300	1,165
2004-12-14	2,350	2,350	2,325	2,335	33,900	1,167.50
2004-12-13	2,315	2,350	2,310	2,310	24,200	1,155
2004-12-10	2,400	2,400	2,310	2,320	79,900	1,160
2004-12-09	2,325	2,355	2,320	2,345	101,600	1,172.50
2004-12-08	2,310	2,330	2,310	2,320	36,000	1,160
2004-12-07	2,325	2,370	2,305	2,310	50,900	1,155
2004-12-06	2,380	2,380	2,335	2,335	26,200	1,167.50
2004-12-03	2,355	2,385	2,340	2,340	51,400	1,170
2004-12-02	2,390	2,390	2,340	2,365	35,300	1,182.50
2004-12-01	2,340	2,365	2,330	2,340	56,400	1,170
2004-11-30	2,370	2,380	2,350	2,360	50,100	1,180
2004-11-29	2,340	2,400	2,340	2,380	26,200	1,190
2004-11-26	2,390	2,390	2,340	2,340	29,500	1,170
2004-11-25	2,355	2,355	2,325	2,350	20,400	1,175
2004-11-24	2,340	2,350	2,315	2,325	58,800	1,162.50
2004-11-22	2,320	2,350	2,300	2,310	90,600	1,155
2004-11-19	2,410	2,425	2,345	2,365	75,400	1,182.50
2004-11-18	2,410	2,465	2,410	2,440	77,000	1,220
2004-11-17	2,550	2,550	2,415	2,415	132,800	1,207.50
2004-11-16	2,550	2,585	2,540	2,550	57,200	1,275
2004-11-15	2,535	2,580	2,525	2,550	74,400	1,275
2004-11-12	2,585	2,615	2,535	2,600	47,000	1,300
2004-11-11	2,595	2,640	2,595	2,620	77,000	1,310
2004-11-10	2,510	2,615	2,490	2,575	126,500	1,287.50
2004-11-09	2,535	2,545	2,510	2,535	61,600	1,267.50
2004-11-08	2,550	2,555	2,520	2,530	56,300	1,265
2004-11-05	2,550	2,565	2,525	2,545	68,800	1,272.50
2004-11-04	2,550	2,550	2,490	2,520	61,400	1,260
2004-11-02	2,425	2,510	2,415	2,510	49,100	1,255
2004-11-01	2,455	2,485	2,445	2,455	86,700	1,227.50
2004-10-29	2,440	2,470	2,430	2,460	49,600	1,230
2004-10-28	2,430	2,475	2,425	2,475	50,400	1,237.50
2004-10-27	2,380	2,425	2,340	2,400	240,200	1,200
2004-10-26	2,335	2,355	2,305	2,340	96,500	1,170
2004-10-25	2,300	2,330	2,275	2,295	117,500	1,147.50
2004-10-22	2,465	2,480	2,420	2,480	30,900	1,240
2004-10-21	2,505	2,570	2,425	2,425	97,000	1,212.50
2004-10-20	2,530	2,575	2,510	2,510	71,400	1,255
2004-10-19	2,570	2,620	2,570	2,610	17,200	1,305
2004-10-18	2,585	2,585	2,540	2,570	22,000	1,285
2004-10-15	2,615	2,650	2,595	2,600	201,000	1,300
2004-10-14	2,630	2,655	2,585	2,625	92,800	1,312.50
2004-10-13	2,645	2,670	2,645	2,650	46,500	1,325
2004-10-12	2,650	2,655	2,620	2,635	60,700	1,317.50
2004-10-08	2,690	2,700	2,680	2,680	39,400	1,340
2004-10-07	2,700	2,720	2,650	2,700	49,400	1,350
2004-10-06	2,725	2,725	2,650	2,690	51,100	1,345
2004-10-05	2,745	2,750	2,710	2,725	19,800	1,362.50
2004-10-04	2,700	2,750	2,690	2,705	56,300	1,352.50
2004-10-01	2,680	2,700	2,680	2,690	15,200	1,345
2004-09-30	2,645	2,700	2,630	2,645	15,100	1,322.50
2004-09-29	2,630	2,635	2,575	2,610	26,900	1,305
2004-09-28	2,570	2,615	2,570	2,590	57,200	1,295
2004-09-27	2,615	2,630	2,570	2,605	35,100	1,302.50
2004-09-24	2,680	2,685	2,625	2,630	39,100	1,315
2004-09-22	2,715	2,750	2,685	2,730	28,200	1,365
2004-09-21	2,745	2,745	2,705	2,740	14,200	1,370
2004-09-17	2,740	2,745	2,715	2,730	10,800	1,365
2004-09-16	2,730	2,745	2,730	2,730	17,400	1,365
2004-09-15	2,725	2,755	2,710	2,730	63,000	1,365
2004-09-14	2,730	2,740	2,700	2,720	46,800	1,360
2004-09-13	2,740	2,740	2,700	2,725	21,600	1,362.50
2004-09-10	2,725	2,745	2,675	2,725	90,000	1,362.50
2004-09-09	2,715	2,725	2,675	2,675	35,000	1,337.50
2004-09-08	2,715	2,720	2,690	2,705	20,800	1,352.50
2004-09-07	2,730	2,750	2,670	2,680	22,500	1,340
2004-09-06	2,655	2,725	2,655	2,725	21,600	1,362.50
2004-09-03	2,710	2,710	2,625	2,640	28,400	1,320
2004-09-02	2,750	2,760	2,700	2,705	19,800	1,352.50
2004-09-01	2,645	2,735	2,645	2,690	15,200	1,345
2004-08-31	2,685	2,685	2,635	2,635	14,200	1,317.50
2004-08-30	2,650	2,690	2,610	2,650	35,300	1,325
2004-08-27	2,690	2,695	2,660	2,670	13,300	1,335
2004-08-26	2,660	2,675	2,645	2,660	7,200	1,330
2004-08-25	2,600	2,700	2,600	2,660	45,800	1,330
2004-08-24	2,670	2,685	2,650	2,680	42,700	1,340
2004-08-23	2,615	2,695	2,615	2,670	29,100	1,335
2004-08-20	2,645	2,645	2,605	2,635	10,100	1,317.50
2004-08-19	2,650	2,680	2,650	2,655	21,400	1,327.50
2004-08-18	2,640	2,640	2,610	2,635	15,500	1,317.50
2004-08-17	2,640	2,660	2,620	2,640	29,100	1,320
2004-08-16	2,590	2,700	2,510	2,600	80,400	1,300
2004-08-13	2,585	2,595	2,575	2,585	112,300	1,292.50
2004-08-12	2,585	2,610	2,550	2,585	64,000	1,292.50
2004-08-11	2,530	2,560	2,510	2,545	75,200	1,272.50
2004-08-10	2,505	2,540	2,480	2,525	34,600	1,262.50
2004-08-09	2,510	2,535	2,460	2,480	15,600	1,240
2004-08-06	2,500	2,500	2,470	2,470	48,200	1,235
2004-08-05	2,580	2,580	2,465	2,490	75,000	1,245
2004-08-04	2,575	2,620	2,515	2,540	56,400	1,270
2004-08-03	2,650	2,690	2,565	2,570	21,200	1,285
2004-08-02	2,715	2,715	2,645	2,685	39,900	1,342.50
2004-07-30	2,730	2,730	2,670	2,715	24,000	1,357.50
2004-07-29	2,665	2,665	2,600	2,625	44,600	1,312.50
2004-07-28	2,635	2,740	2,610	2,645	98,800	1,322.50
2004-07-27	2,690	2,690	2,555	2,555	72,200	1,277.50
2004-07-26	2,740	2,740	2,675	2,685	49,500	1,342.50
2004-07-23	2,700	2,720	2,700	2,705	37,300	1,352.50
2004-07-22	2,700	2,720	2,700	2,700	24,900	1,350
2004-07-21	2,715	2,730	2,700	2,730	17,300	1,365
2004-07-20	2,700	2,725	2,665	2,700	15,800	1,350
2004-07-16	2,695	2,695	2,660	2,680	10,600	1,340
2004-07-15	2,700	2,720	2,655	2,655	31,000	1,327.50
2004-07-14	2,725	2,765	2,690	2,690	33,200	1,345
2004-07-13	2,720	2,765	2,710	2,720	15,500	1,360
2004-07-12	2,745	2,770	2,710	2,750	60,200	1,375
2004-07-09	2,700	2,755	2,700	2,745	39,800	1,372.50
2004-07-08	2,660	2,770	2,660	2,670	35,500	1,335
2004-07-07	2,760	2,760	2,655	2,710	36,700	1,355
2004-07-06	2,760	2,785	2,760	2,760	13,400	1,380
2004-07-05	2,805	2,805	2,735	2,760	59,400	1,380
2004-07-02	2,710	2,760	2,710	2,725	43,100	1,362.50
2004-07-01	2,720	2,780	2,720	2,740	24,900	1,370
2004-06-30	2,750	2,785	2,730	2,785	44,100	1,392.50
2004-06-29	2,740	2,745	2,715	2,745	15,400	1,372.50
2004-06-28	2,690	2,750	2,685	2,750	41,100	1,375
2004-06-25	2,705	2,705	2,650	2,690	31,400	1,345
2004-06-24	2,650	2,685	2,650	2,665	30,700	1,332.50
2004-06-23	2,695	2,695	2,640	2,640	35,300	1,320
2004-06-22	2,600	2,660	2,600	2,635	30,700	1,317.50
2004-06-21	2,650	2,750	2,600	2,610	43,700	1,305
2004-06-18	2,605	2,610	2,560	2,575	57,500	1,287.50
2004-06-17	2,600	2,620	2,595	2,605	53,400	1,302.50
2004-06-16	2,615	2,640	2,600	2,600	31,800	1,300
2004-06-15	2,620	2,620	2,600	2,600	35,400	1,300
2004-06-14	2,615	2,655	2,600	2,620	35,200	1,310
2004-06-11	2,600	2,670	2,600	2,640	118,300	1,320
2004-06-10	2,600	2,630	2,600	2,600	27,600	1,300
2004-06-09	2,615	2,615	2,585	2,610	62,400	1,305
2004-06-08	2,600	2,610	2,565	2,570	29,400	1,285
2004-06-07	2,590	2,630	2,555	2,555	47,600	1,277.50
2004-06-04	2,555	2,600	2,535	2,590	59,100	1,295
2004-06-03	2,610	2,615	2,550	2,550	23,600	1,275
2004-06-02	2,600	2,640	2,600	2,600	26,900	1,300
2004-06-01	2,635	2,635	2,605	2,605	16,500	1,302.50
2004-05-31	2,645	2,645	2,570	2,600	43,000	1,300
2004-05-28	2,555	2,630	2,545	2,610	82,400	1,305
2004-05-27	2,570	2,590	2,555	2,555	28,800	1,277.50
2004-05-26	2,580	2,600	2,555	2,570	50,300	1,285
2004-05-25	2,595	2,595	2,520	2,550	97,300	1,275
2004-05-24	2,580	2,620	2,560	2,605	55,100	1,302.50
2004-05-21	2,510	2,580	2,500	2,540	57,500	1,270
2004-05-20	2,555	2,585	2,525	2,575	103,400	1,287.50
2004-05-19	2,505	2,600	2,450	2,515	97,000	1,257.50
2004-05-18	2,450	2,475	2,400	2,425	101,000	1,212.50
2004-05-17	2,500	2,510	2,400	2,445	65,200	1,222.50
2004-05-14	2,500	2,545	2,465	2,500	108,100	1,250
2004-05-13	2,440	2,475	2,375	2,410	160,400	1,205
2004-05-12	2,350	2,365	2,350	2,365	59,600	1,182.50
2004-05-11	2,265	2,320	2,265	2,310	63,900	1,155
2004-05-10	2,385	2,450	2,200	2,265	60,000	1,132.50
2004-05-07	2,510	2,540	2,470	2,470	36,100	1,235
2004-05-06	2,595	2,605	2,505	2,505	34,900	1,252.50
2004-04-30	2,595	2,600	2,490	2,595	66,500	1,297.50
2004-04-28	2,555	2,580	2,530	2,560	35,300	1,280
2004-04-27	2,530	2,550	2,505	2,520	31,900	1,260
2004-04-26	2,490	2,530	2,485	2,490	46,200	1,245
2004-04-23	2,480	2,490	2,445	2,485	35,500	1,242.50
2004-04-22	2,490	2,490	2,450	2,460	43,000	1,230
2004-04-21	2,430	2,480	2,360	2,470	51,100	1,235
2004-04-20	2,520	2,525	2,470	2,500	50,400	1,250
2004-04-19	2,500	2,570	2,490	2,520	45,800	1,260
2004-04-16	2,505	2,525	2,490	2,515	28,500	1,257.50
2004-04-15	2,600	2,600	2,475	2,490	58,300	1,245
2004-04-14	2,480	2,560	2,455	2,560	84,100	1,280
2004-04-13	2,525	2,530	2,470	2,495	65,000	1,247.50
2004-04-12	2,490	2,545	2,400	2,530	66,000	1,265
2004-04-09	2,555	2,555	2,410	2,495	81,100	1,247.50
2004-04-08	2,650	2,650	2,570	2,590	97,300	1,295
2004-04-07	2,600	2,695	2,500	2,645	240,700	1,322.50
2004-04-06	2,450	2,490	2,450	2,480	73,400	1,240
2004-04-05	2,425	2,465	2,410	2,450	55,000	1,225
2004-04-02	2,460	2,480	2,460	2,465	50,300	1,232.50
2004-04-01	2,475	2,480	2,435	2,455	26,300	1,227.50
2004-03-31	2,460	2,485	2,460	2,485	97,900	1,242.50
2004-03-30	2,485	2,485	2,455	2,460	40,300	1,230
2004-03-29	2,460	2,465	2,360	2,460	65,900	1,230
2004-03-26	2,485	2,485	2,420	2,455	31,400	1,227.50
2004-03-25	2,495	2,495	2,475	2,495	115,000	1,247.50
2004-03-24	2,490	2,490	2,470	2,480	33,800	1,240
2004-03-23	2,475	2,495	2,455	2,460	33,200	1,230
2004-03-22	2,480	2,505	2,445	2,475	107,600	1,237.50
2004-03-19	2,450	2,455	2,405	2,445	66,400	1,222.50
2004-03-18	2,415	2,480	2,380	2,450	59,100	1,225
2004-03-17	2,380	2,450	2,380	2,430	78,400	1,215
2004-03-16	2,300	2,365	2,300	2,355	98,700	1,177.50
2004-03-15	2,260	2,330	2,260	2,300	101,500	1,150
2004-03-12	2,175	2,260	2,175	2,250	140,700	1,125
2004-03-11	2,330	2,335	2,250	2,295	47,600	1,147.50
2004-03-10	2,300	2,335	2,280	2,325	33,700	1,162.50
2004-03-09	2,370	2,370	2,250	2,310	48,900	1,155
2004-03-08	2,360	2,375	2,335	2,370	93,000	1,185
2004-03-05	2,350	2,360	2,310	2,345	60,100	1,172.50
2004-03-04	2,340	2,350	2,320	2,320	146,200	1,160
2004-03-03	2,350	2,350	2,305	2,305	39,000	1,152.50
2004-03-02	2,380	2,380	2,325	2,345	26,800	1,172.50
2004-03-01	2,385	2,390	2,320	2,365	95,400	1,182.50
2004-02-27	2,295	2,395	2,275	2,390	100,000	1,195
2004-02-26	2,350	2,350	2,260	2,295	169,000	1,147.50
2004-02-25	2,200	2,340	2,195	2,295	198,400	1,147.50
2004-02-24	2,245	2,245	2,170	2,195	78,700	1,097.50
2004-02-23	2,240	2,300	2,225	2,245	149,300	1,122.50
2004-02-20	2,210	2,230	2,205	2,220	51,300	1,110
2004-02-19	2,195	2,215	2,190	2,205	67,100	1,102.50
2004-02-18	2,190	2,200	2,155	2,195	42,300	1,097.50
2004-02-17	2,110	2,195	2,110	2,165	78,500	1,082.50
2004-02-16	2,095	2,100	2,075	2,090	27,400	1,045
2004-02-13	2,070	2,085	2,060	2,065	18,500	1,032.50
2004-02-12	2,100	2,120	2,070	2,070	32,300	1,035
2004-02-10	2,050	2,100	2,050	2,070	28,800	1,035
2004-02-09	2,120	2,120	2,035	2,040	32,400	1,020
2004-02-06	2,040	2,130	2,020	2,120	80,000	1,060
2004-02-05	1,967	2,010	1,967	2,010	36,700	1,005
2004-02-04	2,000	2,000	1,956	1,962	30,900	981
2004-02-03	2,015	2,025	1,976	2,025	19,900	1,012.50
2004-02-02	2,015	2,055	1,971	2,010	28,300	1,005
2004-01-30	1,984	2,000	1,964	1,982	26,300	991
2004-01-29	2,000	2,000	1,953	1,954	38,800	977
2004-01-28	2,000	2,015	1,994	2,000	27,200	1,000
2004-01-27	2,000	2,000	1,980	1,991	36,900	995.50
2004-01-26	2,040	2,040	1,995	2,015	33,800	1,007.50
2004-01-23	2,005	2,010	1,992	2,000	41,500	1,000
2004-01-22	2,005	2,035	2,005	2,025	24,200	1,012.50
2004-01-21	2,005	2,025	2,000	2,005	53,400	1,002.50
2004-01-20	2,015	2,100	2,005	2,075	92,900	1,037.50
2004-01-19	2,030	2,070	2,020	2,030	37,900	1,015
2004-01-16	1,950	2,010	1,950	2,000	42,100	1,000
2004-01-15	1,960	1,979	1,932	1,932	44,500	966
2004-01-14	1,960	1,970	1,950	1,960	63,800	980
2004-01-13	1,985	1,985	1,945	1,957	57,700	978.50
2004-01-09	2,000	2,005	1,985	1,985	40,800	992.50
2004-01-08	1,980	2,015	1,980	1,981	48,500	990.50
2004-01-07	2,060	2,060	1,981	2,000	22,700	1,000
2004-01-06	2,090	2,095	2,060	2,060	30,600	1,030
2004-01-05	2,080	2,085	2,040	2,085	9,500	1,042.50

分割・併合履歴： [2015-03-27]1株→2株 [1991-03-26]1株→1.2株 [1989-03-28]1株→1.1株 [1983-03-28]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

8130 (株)サンゲツ の時系列データ [2004年度]

8130 (株)サンゲツの時系列データ [2004年度]