8130 (株)サンゲツ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,360 | 2,440 | 2,360 | 2,440 | 15,000 | 1,220 |
| 1996-12-27 | 2,360 | 2,360 | 2,350 | 2,350 | 5,000 | 1,175 |
| 1996-12-26 | 2,370 | 2,370 | 2,350 | 2,350 | 19,000 | 1,175 |
| 1996-12-25 | 2,420 | 2,420 | 2,370 | 2,370 | 13,000 | 1,185 |
| 1996-12-24 | 2,410 | 2,410 | 2,370 | 2,370 | 19,000 | 1,185 |
| 1996-12-20 | 2,410 | 2,420 | 2,410 | 2,420 | 14,000 | 1,210 |
| 1996-12-19 | 2,420 | 2,440 | 2,400 | 2,410 | 32,000 | 1,205 |
| 1996-12-18 | 2,450 | 2,450 | 2,420 | 2,420 | 24,000 | 1,210 |
| 1996-12-17 | 2,400 | 2,420 | 2,400 | 2,400 | 19,000 | 1,200 |
| 1996-12-16 | 2,410 | 2,420 | 2,400 | 2,400 | 27,000 | 1,200 |
| 1996-12-13 | 2,480 | 2,480 | 2,420 | 2,420 | 33,000 | 1,210 |
| 1996-12-12 | 2,430 | 2,430 | 2,410 | 2,410 | 33,000 | 1,205 |
| 1996-12-11 | 2,460 | 2,460 | 2,400 | 2,430 | 26,000 | 1,215 |
| 1996-12-10 | 2,470 | 2,470 | 2,450 | 2,470 | 46,000 | 1,235 |
| 1996-12-09 | 2,460 | 2,480 | 2,430 | 2,480 | 89,000 | 1,240 |
| 1996-12-06 | 2,450 | 2,460 | 2,410 | 2,460 | 141,000 | 1,230 |
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
