8130 (株)サンゲツの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,116	2,122	2,087	2,104	30,800	1,052
2012-12-27	2,096	2,145	2,076	2,127	50,400	1,063.50
2012-12-26	2,087	2,089	2,068	2,075	29,700	1,037.50
2012-12-25	2,145	2,147	2,081	2,081	37,100	1,040.50
2012-12-21	2,116	2,119	2,087	2,099	36,500	1,049.50
2012-12-20	2,080	2,118	2,065	2,110	61,900	1,055
2012-12-19	2,069	2,088	2,051	2,080	49,200	1,040
2012-12-18	2,045	2,085	2,045	2,069	26,800	1,034.50
2012-12-17	2,057	2,085	2,041	2,046	39,100	1,023
2012-12-14	2,055	2,085	2,055	2,062	77,700	1,031
2012-12-13	2,119	2,119	2,071	2,074	30,000	1,037
2012-12-12	2,139	2,139	2,076	2,095	27,900	1,047.50
2012-12-11	2,146	2,146	2,101	2,105	26,900	1,052.50
2012-12-10	2,090	2,107	2,077	2,096	15,400	1,048
2012-12-07	2,120	2,120	2,076	2,078	18,900	1,039
2012-12-06	2,100	2,104	2,092	2,100	36,000	1,050
2012-12-05	2,098	2,106	2,082	2,095	40,000	1,047.50
2012-12-04	2,100	2,121	2,092	2,098	34,000	1,049
2012-12-03	2,131	2,141	2,103	2,111	18,200	1,055.50
2012-11-30	2,165	2,165	2,126	2,129	24,300	1,064.50
2012-11-29	2,147	2,154	2,132	2,139	18,200	1,069.50
2012-11-28	2,121	2,139	2,105	2,125	20,400	1,062.50
2012-11-27	2,111	2,126	2,109	2,125	28,800	1,062.50
2012-11-26	2,122	2,130	2,096	2,108	34,200	1,054
2012-11-22	2,119	2,120	2,097	2,114	31,100	1,057
2012-11-21	2,096	2,096	2,079	2,093	18,300	1,046.50
2012-11-20	2,064	2,086	2,064	2,074	20,400	1,037
2012-11-19	2,056	2,057	2,039	2,051	11,100	1,025.50
2012-11-16	2,019	2,037	2,017	2,030	11,700	1,015
2012-11-15	1,995	2,033	1,985	2,019	12,300	1,009.50
2012-11-14	1,991	2,004	1,989	1,995	12,600	997.50
2012-11-13	1,998	2,007	1,983	1,995	13,700	997.50
2012-11-12	2,003	2,039	1,990	1,997	16,800	998.50
2012-11-09	2,031	2,052	2,014	2,018	14,500	1,009
2012-11-08	2,052	2,070	2,042	2,044	15,600	1,022
2012-11-07	2,093	2,093	2,055	2,064	23,000	1,032
2012-11-06	2,110	2,114	2,071	2,071	21,100	1,035.50
2012-11-05	2,143	2,143	2,132	2,139	6,800	1,069.50
2012-11-02	2,157	2,169	2,150	2,167	21,300	1,083.50
2012-11-01	2,139	2,148	2,121	2,140	7,700	1,070
2012-10-31	2,102	2,144	2,102	2,126	21,400	1,063
2012-10-30	2,147	2,157	2,120	2,120	24,800	1,060
2012-10-29	2,135	2,150	2,117	2,143	23,000	1,071.50
2012-10-26	2,133	2,143	2,096	2,125	15,300	1,062.50
2012-10-25	2,103	2,132	2,103	2,126	23,300	1,063
2012-10-24	2,110	2,127	2,093	2,098	16,500	1,049
2012-10-23	2,158	2,158	2,106	2,123	8,600	1,061.50
2012-10-22	2,141	2,168	2,141	2,156	7,800	1,078
2012-10-19	2,160	2,163	2,145	2,159	20,000	1,079.50
2012-10-18	2,144	2,161	2,136	2,160	31,700	1,080
2012-10-17	2,107	2,146	2,106	2,144	24,000	1,072
2012-10-16	2,112	2,112	2,096	2,107	8,800	1,053.50
2012-10-15	2,070	2,120	2,070	2,103	15,400	1,051.50
2012-10-12	2,086	2,100	2,071	2,076	20,500	1,038
2012-10-11	2,100	2,110	2,078	2,086	16,100	1,043
2012-10-10	2,090	2,116	2,072	2,094	10,800	1,047
2012-10-09	2,146	2,157	2,106	2,116	25,100	1,058
2012-10-05	2,124	2,147	2,121	2,135	13,400	1,067.50
2012-10-04	2,107	2,128	2,095	2,114	12,900	1,057
2012-10-03	2,115	2,150	2,100	2,105	32,300	1,052.50
2012-10-02	2,126	2,140	2,115	2,115	17,100	1,057.50
2012-10-01	2,151	2,157	2,117	2,140	19,400	1,070
2012-09-28	2,156	2,173	2,133	2,150	17,500	1,075
2012-09-27	2,120	2,169	2,108	2,157	25,600	1,078.50
2012-09-26	2,143	2,151	2,122	2,130	24,700	1,065
2012-09-25	2,120	2,179	2,120	2,179	33,500	1,089.50
2012-09-24	2,092	2,120	2,092	2,120	10,600	1,060
2012-09-21	2,101	2,122	2,081	2,091	33,300	1,045.50
2012-09-20	2,110	2,123	2,090	2,090	22,800	1,045
2012-09-19	2,111	2,144	2,099	2,114	24,300	1,057
2012-09-18	2,115	2,148	2,075	2,096	33,500	1,048
2012-09-14	2,123	2,139	2,051	2,113	48,900	1,056.50
2012-09-13	2,104	2,104	2,002	2,092	22,200	1,046
2012-09-12	2,050	2,100	2,048	2,099	19,200	1,049.50
2012-09-11	2,027	2,045	2,027	2,039	9,100	1,019.50
2012-09-10	2,014	2,042	2,001	2,039	9,500	1,019.50
2012-09-07	2,041	2,041	2,009	2,014	14,500	1,007
2012-09-06	2,011	2,015	1,993	2,015	18,700	1,007.50
2012-09-05	2,045	2,089	2,008	2,009	30,000	1,004.50
2012-09-04	2,043	2,069	2,033	2,045	22,500	1,022.50
2012-09-03	2,024	2,095	2,024	2,047	17,000	1,023.50
2012-08-31	2,052	2,068	2,023	2,030	21,600	1,015
2012-08-30	2,065	2,088	2,058	2,066	11,100	1,033
2012-08-29	2,062	2,072	2,045	2,060	9,800	1,030
2012-08-28	2,102	2,102	2,035	2,054	27,600	1,027
2012-08-27	2,100	2,118	2,087	2,097	20,200	1,048.50
2012-08-24	2,075	2,095	2,064	2,088	11,400	1,044
2012-08-23	2,077	2,099	2,073	2,088	12,600	1,044
2012-08-22	2,125	2,125	1,988	2,079	38,200	1,039.50
2012-08-21	2,117	2,139	2,117	2,130	25,800	1,065
2012-08-20	2,145	2,146	2,125	2,127	16,500	1,063.50
2012-08-17	2,128	2,148	2,106	2,143	33,900	1,071.50
2012-08-16	2,080	2,130	2,051	2,128	27,400	1,064
2012-08-15	2,060	2,080	2,056	2,066	18,200	1,033
2012-08-14	2,024	2,063	2,024	2,060	16,900	1,030
2012-08-13	2,007	2,014	2,002	2,014	3,600	1,007
2012-08-10	2,012	2,019	2,001	2,013	9,800	1,006.50
2012-08-09	2,005	2,018	1,990	2,018	20,900	1,009
2012-08-08	1,987	2,010	1,985	1,999	18,400	999.50
2012-08-07	1,970	1,985	1,969	1,973	11,900	986.50
2012-08-06	1,933	1,979	1,933	1,969	17,800	984.50
2012-08-03	1,940	1,974	1,916	1,929	13,900	964.50
2012-08-02	1,941	1,976	1,941	1,959	24,000	979.50
2012-08-01	1,920	1,949	1,913	1,945	18,000	972.50
2012-07-31	1,944	1,944	1,908	1,929	21,500	964.50
2012-07-30	1,911	1,931	1,900	1,931	16,200	965.50
2012-07-27	1,930	1,930	1,890	1,902	18,800	951
2012-07-26	1,888	1,924	1,879	1,908	14,200	954
2012-07-25	1,903	1,924	1,878	1,887	41,200	943.50
2012-07-24	1,889	1,919	1,885	1,894	24,800	947
2012-07-23	1,912	1,925	1,885	1,888	30,800	944
2012-07-20	1,952	1,961	1,918	1,922	27,800	961
2012-07-19	1,971	1,992	1,958	1,964	21,700	982
2012-07-18	1,956	1,978	1,950	1,954	20,400	977
2012-07-17	1,953	1,964	1,942	1,944	20,600	972
2012-07-13	1,960	1,980	1,956	1,956	12,700	978
2012-07-12	1,969	1,985	1,949	1,969	12,900	984.50
2012-07-11	1,973	1,973	1,952	1,965	13,000	982.50
2012-07-10	1,989	2,001	1,973	1,974	22,800	987
2012-07-09	1,954	1,988	1,954	1,979	10,400	989.50
2012-07-06	1,985	2,007	1,967	1,973	24,000	986.50
2012-07-05	1,991	1,998	1,980	1,985	35,300	992.50
2012-07-04	1,997	2,001	1,967	1,991	54,400	995.50
2012-07-03	1,944	1,968	1,943	1,957	27,000	978.50
2012-07-02	1,970	1,972	1,930	1,942	36,900	971
2012-06-29	1,929	1,995	1,923	1,968	50,500	984
2012-06-28	1,928	1,961	1,917	1,949	31,800	974.50
2012-06-27	1,913	1,925	1,901	1,924	10,900	962
2012-06-26	1,908	1,931	1,903	1,905	33,000	952.50
2012-06-25	1,928	1,934	1,915	1,915	29,400	957.50
2012-06-22	1,912	1,923	1,900	1,914	18,600	957
2012-06-21	1,925	1,929	1,915	1,921	22,000	960.50
2012-06-20	1,890	1,914	1,886	1,913	19,500	956.50
2012-06-19	1,883	1,918	1,877	1,878	28,600	939
2012-06-18	1,894	1,915	1,867	1,881	27,500	940.50
2012-06-15	1,912	1,926	1,871	1,873	41,500	936.50
2012-06-14	1,899	1,914	1,890	1,900	22,600	950
2012-06-13	1,896	1,922	1,896	1,913	26,700	956.50
2012-06-12	1,888	1,897	1,869	1,897	44,700	948.50
2012-06-11	1,917	1,917	1,882	1,887	33,800	943.50
2012-06-08	1,923	1,923	1,867	1,896	73,600	948
2012-06-07	1,921	1,935	1,895	1,934	24,900	967
2012-06-06	1,906	1,933	1,894	1,910	32,900	955
2012-06-05	1,871	1,918	1,871	1,901	70,200	950.50
2012-06-04	1,855	1,903	1,842	1,871	55,600	935.50
2012-06-01	1,883	1,900	1,857	1,891	33,400	945.50
2012-05-31	1,850	1,888	1,850	1,883	31,800	941.50
2012-05-30	1,855	1,871	1,846	1,865	36,300	932.50
2012-05-29	1,859	1,888	1,852	1,856	21,000	928
2012-05-28	1,883	1,898	1,852	1,857	26,800	928.50
2012-05-25	1,906	1,906	1,870	1,884	23,800	942
2012-05-24	1,893	1,916	1,876	1,890	37,500	945
2012-05-23	1,900	1,912	1,882	1,900	68,400	950
2012-05-22	1,894	1,911	1,883	1,900	42,800	950
2012-05-21	1,860	1,925	1,860	1,903	40,800	951.50
2012-05-18	1,880	1,901	1,870	1,876	48,000	938
2012-05-17	1,901	1,916	1,882	1,900	32,900	950
2012-05-16	1,910	1,934	1,899	1,908	32,500	954
2012-05-15	1,916	1,937	1,896	1,918	20,600	959
2012-05-14	1,941	1,970	1,933	1,939	32,200	969.50
2012-05-11	1,994	2,003	1,946	1,951	37,500	975.50
2012-05-10	2,051	2,053	1,977	1,990	42,400	995
2012-05-09	2,086	2,109	2,065	2,066	37,000	1,033
2012-05-08	2,098	2,128	2,093	2,098	14,700	1,049
2012-05-07	2,116	2,147	2,090	2,110	48,500	1,055
2012-05-02	2,111	2,137	2,090	2,134	26,400	1,067
2012-05-01	2,097	2,120	2,066	2,110	43,000	1,055
2012-04-27	2,112	2,133	2,079	2,090	22,500	1,045
2012-04-26	2,123	2,130	2,110	2,119	22,500	1,059.50
2012-04-25	2,121	2,133	2,103	2,108	27,700	1,054
2012-04-24	2,101	2,136	2,097	2,108	17,000	1,054
2012-04-23	2,118	2,137	2,100	2,117	30,200	1,058.50
2012-04-20	2,132	2,138	2,105	2,110	24,300	1,055
2012-04-19	2,142	2,142	2,114	2,118	16,800	1,059
2012-04-18	2,137	2,167	2,129	2,155	34,400	1,077.50
2012-04-17	2,112	2,134	2,103	2,128	13,300	1,064
2012-04-16	2,100	2,126	2,092	2,117	20,500	1,058.50
2012-04-13	2,106	2,128	2,100	2,120	16,400	1,060
2012-04-12	2,093	2,112	2,083	2,106	27,800	1,053
2012-04-11	2,073	2,148	2,073	2,086	25,200	1,043
2012-04-10	2,099	2,108	2,080	2,098	28,200	1,049
2012-04-09	2,102	2,127	2,098	2,104	21,000	1,052
2012-04-06	2,130	2,134	2,101	2,115	38,300	1,057.50
2012-04-05	2,144	2,163	2,132	2,145	24,200	1,072.50
2012-04-04	2,161	2,167	2,123	2,144	38,800	1,072
2012-04-03	2,155	2,165	2,143	2,149	20,400	1,074.50
2012-04-02	2,195	2,199	2,170	2,174	46,700	1,087
2012-03-30	2,173	2,194	2,169	2,187	30,900	1,093.50
2012-03-29	2,170	2,170	2,155	2,167	28,000	1,083.50
2012-03-28	2,196	2,196	2,153	2,159	44,700	1,079.50
2012-03-27	2,204	2,220	2,197	2,216	82,400	1,108
2012-03-26	2,200	2,201	2,185	2,185	42,200	1,092.50
2012-03-23	2,183	2,200	2,183	2,193	28,000	1,096.50
2012-03-22	2,183	2,200	2,182	2,194	19,700	1,097
2012-03-21	2,170	2,193	2,164	2,166	24,600	1,083
2012-03-19	2,200	2,200	2,163	2,168	28,500	1,084
2012-03-16	2,176	2,195	2,169	2,175	27,600	1,087.50
2012-03-15	2,179	2,188	2,165	2,175	38,500	1,087.50
2012-03-14	2,156	2,188	2,149	2,151	26,600	1,075.50
2012-03-13	2,150	2,169	2,150	2,150	24,000	1,075
2012-03-12	2,175	2,175	2,153	2,153	19,000	1,076.50
2012-03-09	2,177	2,188	2,164	2,167	63,500	1,083.50
2012-03-08	2,165	2,175	2,156	2,164	27,800	1,082
2012-03-07	2,139	2,164	2,139	2,164	31,600	1,082
2012-03-06	2,137	2,160	2,135	2,149	24,200	1,074.50
2012-03-05	2,151	2,158	2,138	2,146	17,900	1,073
2012-03-02	2,150	2,157	2,133	2,151	31,100	1,075.50
2012-03-01	2,118	2,151	2,109	2,128	29,000	1,064
2012-02-29	2,157	2,163	2,112	2,117	50,200	1,058.50
2012-02-28	2,131	2,155	2,122	2,145	42,200	1,072.50
2012-02-27	2,133	2,135	2,093	2,132	27,000	1,066
2012-02-24	2,135	2,139	2,109	2,126	22,500	1,063
2012-02-23	2,129	2,139	2,108	2,131	24,000	1,065.50
2012-02-22	2,115	2,139	2,114	2,123	52,300	1,061.50
2012-02-21	2,098	2,126	2,090	2,112	24,500	1,056
2012-02-20	2,128	2,146	2,094	2,098	36,800	1,049
2012-02-17	2,115	2,137	2,098	2,115	63,700	1,057.50
2012-02-16	2,095	2,101	2,076	2,085	24,800	1,042.50
2012-02-15	2,117	2,117	2,102	2,106	35,900	1,053
2012-02-14	2,094	2,114	2,083	2,110	12,100	1,055
2012-02-13	2,072	2,099	2,072	2,094	9,900	1,047
2012-02-10	2,097	2,097	2,070	2,076	16,200	1,038
2012-02-09	2,090	2,099	2,077	2,084	23,200	1,042
2012-02-08	2,093	2,094	2,076	2,089	30,200	1,044.50
2012-02-07	2,076	2,100	2,055	2,093	37,700	1,046.50
2012-02-06	2,060	2,087	2,039	2,076	44,300	1,038
2012-02-03	2,078	2,090	2,044	2,059	54,900	1,029.50
2012-02-02	2,093	2,124	2,088	2,094	28,700	1,047
2012-02-01	2,094	2,123	2,090	2,097	23,100	1,048.50
2012-01-31	2,130	2,130	2,089	2,113	34,500	1,056.50
2012-01-30	2,110	2,138	2,110	2,123	41,900	1,061.50
2012-01-27	2,107	2,107	2,078	2,099	26,300	1,049.50
2012-01-26	2,117	2,117	2,097	2,100	11,400	1,050
2012-01-25	2,096	2,128	2,096	2,110	79,900	1,055
2012-01-24	2,082	2,085	2,070	2,084	11,300	1,042
2012-01-23	2,085	2,093	2,058	2,081	29,900	1,040.50
2012-01-20	2,106	2,109	2,079	2,084	41,800	1,042
2012-01-19	2,084	2,100	2,082	2,095	23,200	1,047.50
2012-01-18	2,105	2,119	2,068	2,081	36,300	1,040.50
2012-01-17	2,099	2,135	2,090	2,105	38,300	1,052.50
2012-01-16	2,090	2,098	2,075	2,097	22,500	1,048.50
2012-01-13	2,082	2,093	2,071	2,079	17,600	1,039.50
2012-01-12	2,096	2,096	2,053	2,066	19,800	1,033
2012-01-11	2,083	2,118	2,083	2,089	33,800	1,044.50
2012-01-10	2,035	2,089	2,035	2,082	53,600	1,041
2012-01-06	2,030	2,049	2,029	2,031	61,300	1,015.50
2012-01-05	2,031	2,034	2,017	2,029	26,800	1,014.50
2012-01-04	1,995	2,035	1,995	2,013	41,300	1,006.50

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 [2012年度]

8130 (株)サンゲツの時系列データ [2012年度]