8130 (株)サンゲツの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,861	2,150	1,861	2,150	18,000	1,075
1999-12-29	1,900	1,900	1,800	1,880	6,000	940
1999-12-28	1,769	1,920	1,750	1,920	10,000	960
1999-12-27	1,831	1,831	1,710	1,770	30,000	885
1999-12-24	1,850	1,866	1,801	1,801	12,000	900.50
1999-12-22	1,830	1,875	1,830	1,870	60,000	935
1999-12-21	1,797	1,801	1,790	1,800	66,000	900
1999-12-20	1,780	1,800	1,750	1,798	49,000	899
1999-12-17	1,753	1,785	1,750	1,750	40,000	875
1999-12-16	1,790	1,790	1,750	1,753	14,000	876.50
1999-12-15	1,778	1,790	1,778	1,778	42,000	889
1999-12-14	1,750	1,790	1,750	1,790	28,000	895
1999-12-13	1,795	1,795	1,780	1,780	7,000	890
1999-12-10	1,783	1,795	1,783	1,795	33,000	897.50
1999-12-09	1,770	1,794	1,770	1,782	21,000	891
1999-12-08	1,780	1,800	1,775	1,775	56,000	887.50
1999-12-07	1,820	1,820	1,762	1,778	30,000	889
1999-12-06	1,865	1,865	1,824	1,850	38,000	925
1999-12-03	1,869	1,900	1,865	1,865	28,000	932.50
1999-12-02	1,860	1,880	1,835	1,869	58,000	934.50
1999-12-01	1,900	1,903	1,850	1,860	49,000	930
1999-11-30	1,901	1,942	1,901	1,909	35,000	954.50
1999-11-29	1,949	1,950	1,940	1,942	18,000	971
1999-11-26	1,950	1,980	1,950	1,965	19,000	982.50
1999-11-25	2,000	2,000	1,981	1,990	49,000	995
1999-11-24	2,120	2,120	2,030	2,050	60,000	1,025
1999-11-22	2,240	2,240	2,155	2,160	20,000	1,080
1999-11-19	2,245	2,245	2,150	2,160	31,000	1,080
1999-11-18	2,265	2,265	2,230	2,230	23,000	1,115
1999-11-17	2,145	2,225	2,145	2,185	12,000	1,092.50
1999-11-16	2,150	2,155	2,140	2,145	9,000	1,072.50
1999-11-15	2,200	2,210	2,150	2,150	18,000	1,075
1999-11-12	2,280	2,310	2,250	2,310	19,000	1,155
1999-11-11	2,300	2,320	2,270	2,280	32,000	1,140
1999-11-10	2,350	2,355	2,300	2,300	13,000	1,150
1999-11-09	2,440	2,440	2,355	2,395	25,000	1,197.50
1999-11-08	2,400	2,500	2,400	2,460	34,000	1,230
1999-11-05	2,355	2,400	2,355	2,400	27,000	1,200
1999-11-04	2,240	2,370	2,240	2,370	32,000	1,185
1999-11-02	2,090	2,090	2,065	2,070	39,000	1,035
1999-11-01	2,065	2,065	2,030	2,050	13,000	1,025
1999-10-29	2,075	2,075	2,050	2,070	44,000	1,035
1999-10-28	2,130	2,130	2,070	2,075	13,000	1,037.50
1999-10-27	2,150	2,150	2,130	2,130	10,000	1,065
1999-10-26	2,225	2,225	2,150	2,150	18,000	1,075
1999-10-25	2,205	2,205	2,200	2,200	22,000	1,100
1999-10-22	2,285	2,285	2,210	2,210	10,000	1,105
1999-10-21	2,200	2,245	2,200	2,245	14,000	1,122.50
1999-10-20	2,215	2,295	2,215	2,215	10,000	1,107.50
1999-10-19	2,215	2,215	2,200	2,215	11,000	1,107.50
1999-10-18	2,190	2,215	2,190	2,210	17,000	1,105
1999-10-15	2,320	2,320	2,270	2,270	17,000	1,135
1999-10-14	2,330	2,340	2,320	2,320	15,000	1,160
1999-10-13	2,400	2,410	2,375	2,375	33,000	1,187.50
1999-10-12	2,280	2,400	2,280	2,400	10,000	1,200
1999-10-08	2,300	2,300	2,260	2,270	17,000	1,135
1999-10-07	2,340	2,340	2,300	2,300	15,000	1,150
1999-10-06	2,330	2,340	2,330	2,340	5,000	1,170
1999-10-05	2,445	2,445	2,355	2,355	5,000	1,177.50
1999-10-04	2,490	2,490	2,365	2,445	20,000	1,222.50
1999-10-01	2,350	2,445	2,320	2,445	14,000	1,222.50
1999-09-30	2,210	2,290	2,200	2,290	45,000	1,145
1999-09-29	2,330	2,330	2,220	2,220	8,000	1,110
1999-09-28	2,250	2,290	2,210	2,210	13,000	1,105
1999-09-27	2,250	2,250	2,240	2,245	13,000	1,122.50
1999-09-24	2,300	2,300	2,260	2,270	16,000	1,135
1999-09-22	2,350	2,350	2,300	2,300	14,000	1,150
1999-09-21	2,360	2,440	2,350	2,355	21,000	1,177.50
1999-09-20	2,425	2,440	2,425	2,440	11,000	1,220
1999-09-17	2,425	2,430	2,420	2,425	9,000	1,212.50
1999-09-16	2,430	2,440	2,420	2,440	9,000	1,220
1999-09-14	2,435	2,500	2,435	2,500	9,000	1,250
1999-09-13	2,420	2,440	2,400	2,440	15,000	1,220
1999-09-10	2,320	2,320	2,300	2,300	67,000	1,150
1999-09-09	2,320	2,330	2,320	2,330	16,000	1,165
1999-09-08	2,345	2,350	2,310	2,330	56,000	1,165
1999-09-07	2,355	2,355	2,350	2,350	12,000	1,175
1999-09-06	2,390	2,400	2,350	2,350	21,000	1,175
1999-09-03	2,425	2,425	2,390	2,390	11,000	1,195
1999-09-02	2,400	2,430	2,400	2,430	16,000	1,215
1999-09-01	2,330	2,375	2,330	2,360	21,000	1,180
1999-08-31	2,430	2,440	2,410	2,410	16,000	1,205
1999-08-30	2,400	2,430	2,400	2,430	10,000	1,215
1999-08-27	2,480	2,480	2,450	2,460	13,000	1,230
1999-08-26	2,420	2,430	2,400	2,400	31,000	1,200
1999-08-25	2,270	2,470	2,270	2,460	48,000	1,230
1999-08-24	2,690	2,690	2,630	2,630	17,000	1,315
1999-08-23	2,550	2,600	2,550	2,560	19,000	1,280
1999-08-20	2,530	2,530	2,500	2,500	4,000	1,250
1999-08-19	2,630	2,630	2,460	2,530	10,000	1,265
1999-08-18	2,650	2,665	2,630	2,665	30,000	1,332.50
1999-08-17	2,570	2,600	2,550	2,600	8,000	1,300
1999-08-16	2,600	2,600	2,555	2,600	18,000	1,300
1999-08-13	2,455	2,540	2,450	2,520	16,000	1,260
1999-08-12	2,395	2,450	2,395	2,450	17,000	1,225
1999-08-11	2,310	2,325	2,310	2,315	7,000	1,157.50
1999-08-10	2,335	2,360	2,310	2,310	8,000	1,155
1999-08-09	2,305	2,355	2,305	2,335	39,000	1,167.50
1999-08-06	2,470	2,475	2,450	2,465	17,000	1,232.50
1999-08-05	2,585	2,590	2,500	2,500	49,000	1,250
1999-08-04	2,650	2,660	2,610	2,640	17,000	1,320
1999-08-03	2,700	2,700	2,645	2,645	8,000	1,322.50
1999-08-02	2,740	2,750	2,700	2,700	16,000	1,350
1999-07-30	2,615	2,750	2,615	2,750	17,000	1,375
1999-07-29	2,750	2,750	2,730	2,735	8,000	1,367.50
1999-07-28	2,750	2,750	2,725	2,750	18,000	1,375
1999-07-27	2,720	2,730	2,720	2,730	21,000	1,365
1999-07-26	2,740	2,740	2,715	2,720	14,000	1,360
1999-07-23	2,600	2,625	2,600	2,625	25,000	1,312.50
1999-07-22	2,665	2,665	2,610	2,610	9,000	1,305
1999-07-21	2,645	2,750	2,645	2,750	9,000	1,375
1999-07-19	2,620	2,645	2,620	2,645	10,000	1,322.50
1999-07-16	2,770	2,780	2,700	2,700	27,000	1,350
1999-07-15	2,750	2,825	2,750	2,810	31,000	1,405
1999-07-14	2,745	2,750	2,710	2,710	15,000	1,355
1999-07-13	2,710	2,845	2,710	2,800	35,000	1,400
1999-07-12	2,610	2,700	2,610	2,695	13,000	1,347.50
1999-07-09	2,520	2,570	2,520	2,565	22,000	1,282.50
1999-07-08	2,700	2,700	2,675	2,675	5,000	1,337.50
1999-07-07	2,830	2,830	2,750	2,750	15,000	1,375
1999-07-06	2,940	2,940	2,830	2,845	25,000	1,422.50
1999-07-05	2,800	2,900	2,800	2,900	43,000	1,450
1999-07-02	2,800	2,800	2,730	2,750	94,000	1,375
1999-07-01	2,575	2,690	2,575	2,690	46,000	1,345
1999-06-30	2,595	2,625	2,575	2,575	19,000	1,287.50
1999-06-29	2,620	2,620	2,580	2,580	5,000	1,290
1999-06-28	2,575	2,630	2,570	2,620	19,000	1,310
1999-06-25	2,570	2,610	2,570	2,570	12,000	1,285
1999-06-24	2,635	2,635	2,590	2,615	38,000	1,307.50
1999-06-23	2,690	2,690	2,555	2,575	60,000	1,287.50
1999-06-22	2,535	2,690	2,535	2,645	87,000	1,322.50
1999-06-21	2,490	2,500	2,485	2,500	36,000	1,250
1999-06-18	2,475	2,475	2,460	2,475	33,000	1,237.50
1999-06-17	2,445	2,450	2,445	2,450	35,000	1,225
1999-06-16	2,435	2,450	2,430	2,450	41,000	1,225
1999-06-15	2,450	2,450	2,430	2,430	22,000	1,215
1999-06-14	2,430	2,450	2,430	2,430	20,000	1,215
1999-06-11	2,475	2,500	2,410	2,430	82,000	1,215
1999-06-10	2,385	2,385	2,360	2,370	47,000	1,185
1999-06-09	2,220	2,265	2,220	2,265	5,000	1,132.50
1999-06-08	2,260	2,300	2,260	2,300	4,000	1,150
1999-06-07	2,205	2,300	2,205	2,300	21,000	1,150
1999-06-04	2,235	2,250	2,180	2,200	78,000	1,100
1999-06-03	2,240	2,260	2,235	2,235	24,000	1,117.50
1999-06-02	2,300	2,300	2,235	2,235	23,000	1,117.50
1999-06-01	2,315	2,380	2,310	2,380	29,000	1,190
1999-05-31	2,320	2,320	2,235	2,235	4,000	1,117.50
1999-05-28	2,300	2,300	2,240	2,240	6,000	1,120
1999-05-27	2,370	2,370	2,270	2,350	21,000	1,175
1999-05-26	2,255	2,375	2,250	2,370	27,000	1,185
1999-05-25	2,260	2,260	2,235	2,235	14,000	1,117.50
1999-05-24	2,335	2,335	2,235	2,240	9,000	1,120
1999-05-21	2,275	2,300	2,250	2,295	31,000	1,147.50
1999-05-20	2,335	2,365	2,335	2,350	54,000	1,175
1999-05-19	2,285	2,285	2,235	2,235	9,000	1,117.50
1999-05-18	2,310	2,310	2,265	2,265	18,000	1,132.50
1999-05-17	2,330	2,330	2,290	2,300	88,000	1,150
1999-05-14	2,390	2,390	2,345	2,355	76,000	1,177.50
1999-05-13	2,315	2,390	2,290	2,390	135,000	1,195
1999-05-12	2,200	2,240	2,160	2,235	98,000	1,117.50
1999-05-11	2,200	2,200	2,160	2,160	40,000	1,080
1999-05-10	2,160	2,200	2,160	2,200	13,000	1,100
1999-05-07	2,270	2,270	2,180	2,235	139,000	1,117.50
1999-05-06	2,275	2,280	2,230	2,270	39,000	1,135
1999-04-30	2,150	2,200	2,125	2,195	59,000	1,097.50
1999-04-28	2,100	2,120	2,100	2,110	29,000	1,055
1999-04-27	2,070	2,100	2,060	2,095	27,000	1,047.50
1999-04-26	2,060	2,100	2,050	2,050	34,000	1,025
1999-04-23	1,965	2,050	1,964	2,020	121,000	1,010
1999-04-22	1,936	1,964	1,900	1,964	16,000	982
1999-04-21	1,950	1,950	1,920	1,936	12,000	968
1999-04-20	1,960	1,965	1,950	1,950	24,000	975
1999-04-19	1,920	1,935	1,915	1,916	61,000	958
1999-04-16	1,950	1,950	1,930	1,948	77,000	974
1999-04-15	1,970	1,970	1,949	1,950	36,000	975
1999-04-14	2,010	2,015	1,950	1,971	88,000	985.50
1999-04-13	1,904	2,015	1,904	2,015	125,000	1,007.50
1999-04-12	1,900	1,904	1,899	1,902	64,000	951
1999-04-09	1,900	1,909	1,899	1,909	70,000	954.50
1999-04-08	1,900	1,900	1,850	1,877	143,000	938.50
1999-04-07	1,900	1,900	1,890	1,890	188,000	945
1999-04-06	1,900	1,910	1,881	1,910	178,000	955
1999-04-05	1,890	1,919	1,890	1,891	37,000	945.50
1999-04-02	1,900	1,950	1,890	1,890	39,000	945
1999-04-01	1,900	1,900	1,840	1,900	29,000	950
1999-03-31	1,826	1,940	1,826	1,900	28,000	950
1999-03-30	1,850	1,850	1,826	1,826	15,000	913
1999-03-29	1,825	1,825	1,825	1,825	6,000	912.50
1999-03-26	1,821	1,830	1,820	1,824	18,000	912
1999-03-25	1,850	1,850	1,830	1,830	23,000	915
1999-03-24	1,830	1,849	1,800	1,830	53,000	915
1999-03-23	1,815	1,816	1,800	1,800	109,000	900
1999-03-19	1,815	1,843	1,815	1,817	11,000	908.50
1999-03-18	1,821	1,849	1,820	1,820	22,000	910
1999-03-17	1,817	1,824	1,815	1,817	53,000	908.50
1999-03-16	1,825	1,825	1,817	1,818	48,000	909
1999-03-15	1,847	1,847	1,805	1,827	38,000	913.50
1999-03-12	1,860	1,860	1,830	1,847	90,000	923.50
1999-03-11	1,870	1,870	1,860	1,860	43,000	930
1999-03-10	1,880	1,880	1,860	1,870	48,000	935
1999-03-09	1,876	1,888	1,875	1,885	28,000	942.50
1999-03-08	1,898	1,900	1,875	1,875	10,000	937.50
1999-03-05	1,890	1,900	1,890	1,900	88,000	950
1999-03-04	1,895	1,895	1,885	1,890	18,000	945
1999-03-03	1,890	1,893	1,885	1,893	8,000	946.50
1999-03-02	1,893	1,900	1,890	1,890	39,000	945
1999-03-01	1,899	1,900	1,893	1,897	80,000	948.50
1999-02-26	1,900	1,901	1,890	1,899	92,000	949.50
1999-02-25	1,898	1,898	1,865	1,888	52,000	944
1999-02-24	1,879	1,889	1,876	1,889	26,000	944.50
1999-02-23	1,845	1,880	1,843	1,880	80,000	940
1999-02-22	1,805	1,846	1,805	1,830	30,000	915
1999-02-19	1,810	1,810	1,810	1,810	17,000	905
1999-02-18	1,828	1,828	1,816	1,821	29,000	910.50
1999-02-17	1,830	1,850	1,830	1,831	17,000	915.50
1999-02-16	1,830	1,831	1,830	1,831	16,000	915.50
1999-02-15	1,840	1,849	1,835	1,849	13,000	924.50
1999-02-12	1,823	1,823	1,810	1,811	16,000	905.50
1999-02-10	1,810	1,823	1,810	1,823	27,000	911.50
1999-02-09	1,810	1,811	1,810	1,810	25,000	905
1999-02-08	1,811	1,811	1,810	1,810	14,000	905
1999-02-05	1,840	1,850	1,811	1,812	21,000	906
1999-02-04	1,850	1,850	1,840	1,840	53,000	920
1999-02-03	1,869	1,870	1,810	1,850	6,000	925
1999-02-02	1,880	1,910	1,877	1,900	10,000	950
1999-02-01	1,950	1,950	1,900	1,910	13,000	955
1999-01-29	1,870	1,910	1,860	1,880	33,000	940
1999-01-28	1,850	1,860	1,850	1,860	23,000	930
1999-01-27	1,850	1,850	1,831	1,850	13,000	925
1999-01-26	1,809	1,840	1,809	1,831	20,000	915.50
1999-01-25	1,780	1,810	1,780	1,810	22,000	905
1999-01-22	1,850	1,860	1,780	1,780	12,000	890
1999-01-21	1,799	1,850	1,780	1,850	14,000	925
1999-01-20	1,800	1,800	1,799	1,799	7,000	899.50
1999-01-19	1,820	1,820	1,820	1,820	7,000	910
1999-01-18	1,820	1,820	1,795	1,795	8,000	897.50
1999-01-14	1,705	1,770	1,705	1,770	16,000	885
1999-01-13	1,706	1,706	1,705	1,705	4,000	852.50
1999-01-12	1,720	1,720	1,706	1,706	3,000	853
1999-01-11	1,740	1,750	1,740	1,750	2,000	875
1999-01-08	1,720	1,760	1,700	1,740	9,000	870
1999-01-07	1,770	1,770	1,770	1,770	9,000	885
1999-01-06	1,761	1,770	1,701	1,770	6,000	885
1999-01-05	1,777	1,790	1,700	1,701	12,000	850.50
1999-01-04	1,665	1,665	1,657	1,657	4,000	828.50

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11月
日	月	火	水	木	金	土
« 10月31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

8130 (株)サンゲツ の時系列データ [1999年度]

8130 (株)サンゲツの時系列データ [1999年度]