8130 (株)サンゲツの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,370	3,390	3,150	3,150	87,100	1,575
2005-12-29	3,460	3,460	3,400	3,400	74,500	1,700
2005-12-28	3,350	3,490	3,330	3,460	116,800	1,730
2005-12-27	3,410	3,490	3,400	3,400	178,200	1,700
2005-12-26	3,500	3,500	3,380	3,430	127,400	1,715
2005-12-22	3,430	3,510	3,430	3,490	84,100	1,745
2005-12-21	3,500	3,550	3,370	3,420	207,200	1,710
2005-12-20	3,200	3,640	3,190	3,550	267,500	1,775
2005-12-19	3,190	3,190	3,170	3,190	37,700	1,595
2005-12-16	3,170	3,180	3,130	3,170	57,300	1,585
2005-12-15	3,200	3,220	3,140	3,160	64,000	1,580
2005-12-14	3,220	3,230	3,150	3,190	131,900	1,595
2005-12-13	3,240	3,240	3,160	3,170	95,700	1,585
2005-12-12	3,140	3,200	3,140	3,190	131,100	1,595
2005-12-09	3,050	3,140	3,040	3,110	269,000	1,555
2005-12-08	3,000	3,050	2,990	3,020	153,400	1,510
2005-12-07	2,910	2,995	2,905	2,985	184,000	1,492.50
2005-12-06	2,915	2,915	2,885	2,900	143,800	1,450
2005-12-05	2,890	2,920	2,850	2,880	95,800	1,440
2005-12-02	2,930	2,940	2,890	2,890	113,800	1,445
2005-12-01	2,880	2,900	2,850	2,900	44,900	1,450
2005-11-30	2,860	2,875	2,835	2,865	47,700	1,432.50
2005-11-29	2,850	2,860	2,820	2,850	56,800	1,425
2005-11-28	2,805	2,830	2,800	2,810	68,400	1,405
2005-11-25	2,785	2,810	2,775	2,790	85,900	1,395
2005-11-24	2,880	2,880	2,780	2,780	154,000	1,390
2005-11-22	2,885	2,885	2,850	2,880	71,200	1,440
2005-11-21	2,910	2,915	2,845	2,845	75,900	1,422.50
2005-11-18	2,840	2,930	2,840	2,920	95,800	1,460
2005-11-17	2,785	2,835	2,780	2,815	75,900	1,407.50
2005-11-16	2,780	2,800	2,760	2,780	102,600	1,390
2005-11-15	2,840	2,840	2,770	2,780	81,900	1,390
2005-11-14	2,875	2,880	2,815	2,815	71,900	1,407.50
2005-11-11	2,920	2,920	2,875	2,875	99,800	1,437.50
2005-11-10	2,895	2,910	2,865	2,890	63,100	1,445
2005-11-09	2,900	2,930	2,880	2,900	33,500	1,450
2005-11-08	2,920	2,920	2,880	2,900	21,600	1,450
2005-11-07	2,900	2,920	2,895	2,900	19,300	1,450
2005-11-04	2,935	2,935	2,860	2,885	50,800	1,442.50
2005-11-02	2,940	2,940	2,910	2,930	34,900	1,465
2005-11-01	2,905	2,950	2,890	2,930	40,500	1,465
2005-10-31	2,900	2,900	2,880	2,890	50,300	1,445
2005-10-28	2,870	2,900	2,850	2,850	44,300	1,425
2005-10-27	2,850	2,880	2,830	2,880	46,700	1,440
2005-10-26	2,840	2,850	2,810	2,850	32,300	1,425
2005-10-25	2,790	2,830	2,790	2,805	74,800	1,402.50
2005-10-24	2,825	2,825	2,790	2,790	24,300	1,395
2005-10-21	2,795	2,810	2,780	2,805	31,400	1,402.50
2005-10-20	2,830	2,845	2,810	2,820	56,800	1,410
2005-10-19	2,815	2,830	2,805	2,815	43,000	1,407.50
2005-10-18	2,840	2,840	2,815	2,815	26,900	1,407.50
2005-10-17	2,850	2,855	2,830	2,830	33,600	1,415
2005-10-14	2,820	2,855	2,790	2,835	54,700	1,417.50
2005-10-13	2,820	2,830	2,790	2,825	54,600	1,412.50
2005-10-12	2,850	2,890	2,825	2,835	54,800	1,417.50
2005-10-11	2,870	2,870	2,770	2,810	77,300	1,405
2005-10-07	2,830	2,850	2,830	2,830	49,400	1,415
2005-10-06	2,850	2,870	2,830	2,830	51,300	1,415
2005-10-05	2,900	2,900	2,845	2,850	54,900	1,425
2005-10-04	2,865	2,875	2,810	2,860	56,500	1,430
2005-10-03	2,885	2,895	2,860	2,885	43,500	1,442.50
2005-09-30	2,970	2,970	2,885	2,885	53,300	1,442.50
2005-09-29	2,990	2,990	2,925	2,960	55,000	1,480
2005-09-28	2,950	2,980	2,900	2,955	41,500	1,477.50
2005-09-27	2,950	2,950	2,910	2,910	61,400	1,455
2005-09-26	2,960	3,000	2,960	2,995	86,300	1,497.50
2005-09-22	2,980	3,020	2,960	2,960	48,600	1,480
2005-09-21	2,950	3,000	2,940	2,985	53,300	1,492.50
2005-09-20	2,960	2,970	2,925	2,955	66,500	1,477.50
2005-09-16	2,925	2,960	2,925	2,955	60,400	1,477.50
2005-09-15	2,920	2,945	2,895	2,925	35,600	1,462.50
2005-09-14	2,925	2,925	2,885	2,905	39,500	1,452.50
2005-09-13	2,895	2,925	2,870	2,920	33,400	1,460
2005-09-12	2,900	2,900	2,850	2,865	57,400	1,432.50
2005-09-09	2,850	2,900	2,840	2,860	200,200	1,430
2005-09-08	2,900	2,910	2,840	2,850	63,900	1,425
2005-09-07	2,965	2,995	2,915	2,915	54,900	1,457.50
2005-09-06	3,050	3,060	2,940	2,945	70,400	1,472.50
2005-09-05	3,060	3,070	3,030	3,040	48,300	1,520
2005-09-02	3,050	3,080	3,030	3,040	46,900	1,520
2005-09-01	3,030	3,070	3,010	3,050	33,700	1,525
2005-08-31	3,030	3,070	3,020	3,020	33,000	1,510
2005-08-30	3,020	3,030	2,980	2,985	24,800	1,492.50
2005-08-29	3,020	3,020	3,000	3,010	22,900	1,505
2005-08-26	3,000	3,020	2,990	3,020	30,000	1,510
2005-08-25	2,970	3,010	2,940	2,995	44,600	1,497.50
2005-08-24	2,955	2,975	2,940	2,965	30,900	1,482.50
2005-08-23	2,960	2,980	2,930	2,955	33,800	1,477.50
2005-08-22	2,975	2,990	2,920	2,960	56,700	1,480
2005-08-19	2,925	2,930	2,870	2,895	45,800	1,447.50
2005-08-18	2,885	2,930	2,870	2,880	42,500	1,440
2005-08-17	2,940	2,955	2,860	2,880	94,600	1,440
2005-08-16	2,910	2,935	2,890	2,930	39,600	1,465
2005-08-15	2,850	2,915	2,830	2,870	51,100	1,435
2005-08-12	2,875	2,875	2,840	2,850	35,300	1,425
2005-08-11	2,840	2,850	2,815	2,835	99,500	1,417.50
2005-08-10	2,830	2,855	2,805	2,840	71,800	1,420
2005-08-09	2,790	2,820	2,775	2,790	59,900	1,395
2005-08-08	2,715	2,820	2,715	2,790	70,800	1,395
2005-08-05	2,790	2,800	2,750	2,755	87,900	1,377.50
2005-08-04	2,815	2,830	2,775	2,780	93,500	1,390
2005-08-03	2,820	2,825	2,805	2,805	32,400	1,402.50
2005-08-02	2,820	2,830	2,810	2,820	29,600	1,410
2005-08-01	2,850	2,850	2,810	2,810	39,800	1,405
2005-07-29	2,790	2,840	2,790	2,815	52,400	1,407.50
2005-07-28	2,795	2,800	2,790	2,790	36,200	1,395
2005-07-27	2,810	2,810	2,780	2,785	71,200	1,392.50
2005-07-26	2,810	2,810	2,760	2,790	41,300	1,395
2005-07-25	2,810	2,840	2,770	2,810	44,800	1,405
2005-07-22	2,785	2,805	2,765	2,770	49,800	1,385
2005-07-21	2,870	2,870	2,800	2,800	78,100	1,400
2005-07-20	2,790	2,865	2,790	2,840	118,900	1,420
2005-07-19	2,800	2,800	2,780	2,785	8,700	1,392.50
2005-07-15	2,795	2,800	2,775	2,790	36,200	1,395
2005-07-14	2,780	2,790	2,770	2,770	47,000	1,385
2005-07-13	2,775	2,780	2,760	2,775	21,400	1,387.50
2005-07-12	2,770	2,775	2,710	2,760	36,400	1,380
2005-07-11	2,775	2,780	2,750	2,760	12,100	1,380
2005-07-08	2,750	2,780	2,730	2,750	34,000	1,375
2005-07-07	2,745	2,755	2,675	2,755	41,800	1,377.50
2005-07-06	2,790	2,800	2,730	2,750	48,700	1,375
2005-07-05	2,785	2,785	2,760	2,770	41,800	1,385
2005-07-04	2,795	2,795	2,765	2,775	48,400	1,387.50
2005-07-01	2,785	2,785	2,760	2,765	46,200	1,382.50
2005-06-30	2,730	2,765	2,730	2,745	44,400	1,372.50
2005-06-29	2,740	2,745	2,715	2,730	40,200	1,365
2005-06-28	2,710	2,725	2,705	2,715	22,900	1,357.50
2005-06-27	2,675	2,705	2,675	2,695	28,600	1,347.50
2005-06-24	2,725	2,745	2,695	2,730	49,400	1,365
2005-06-23	2,720	2,740	2,715	2,720	40,500	1,360
2005-06-22	2,700	2,715	2,680	2,710	53,200	1,355
2005-06-21	2,730	2,755	2,710	2,735	53,200	1,367.50
2005-06-20	2,750	2,755	2,675	2,690	76,200	1,345
2005-06-17	2,730	2,765	2,720	2,745	92,200	1,372.50
2005-06-16	2,715	2,730	2,710	2,710	69,400	1,355
2005-06-15	2,725	2,730	2,710	2,715	58,200	1,357.50
2005-06-14	2,725	2,735	2,705	2,725	45,800	1,362.50
2005-06-13	2,720	2,725	2,695	2,715	38,600	1,357.50
2005-06-10	2,680	2,715	2,655	2,695	80,200	1,347.50
2005-06-09	2,665	2,680	2,650	2,665	34,300	1,332.50
2005-06-08	2,690	2,700	2,665	2,670	58,100	1,335
2005-06-07	2,680	2,700	2,665	2,690	69,300	1,345
2005-06-06	2,680	2,690	2,660	2,675	25,700	1,337.50
2005-06-03	2,680	2,685	2,660	2,680	63,300	1,340
2005-06-02	2,680	2,710	2,680	2,700	46,800	1,350
2005-06-01	2,700	2,705	2,690	2,700	34,400	1,350
2005-05-31	2,700	2,705	2,695	2,700	36,400	1,350
2005-05-30	2,700	2,715	2,695	2,700	33,300	1,350
2005-05-27	2,700	2,700	2,680	2,700	19,200	1,350
2005-05-26	2,700	2,700	2,660	2,695	42,800	1,347.50
2005-05-25	2,735	2,735	2,660	2,670	36,200	1,335
2005-05-24	2,740	2,740	2,710	2,715	23,800	1,357.50
2005-05-23	2,710	2,720	2,700	2,710	20,900	1,355
2005-05-20	2,710	2,720	2,700	2,700	29,600	1,350
2005-05-19	2,675	2,690	2,610	2,670	40,400	1,335
2005-05-18	2,690	2,690	2,635	2,635	25,100	1,317.50
2005-05-17	2,700	2,705	2,650	2,655	58,700	1,327.50
2005-05-16	2,655	2,700	2,655	2,670	30,000	1,335
2005-05-13	2,710	2,710	2,680	2,685	34,800	1,342.50
2005-05-12	2,740	2,740	2,675	2,710	54,300	1,355
2005-05-11	2,740	2,740	2,660	2,740	36,400	1,370
2005-05-10	2,715	2,760	2,715	2,740	79,000	1,370
2005-05-09	2,780	2,800	2,715	2,740	88,600	1,370
2005-05-06	2,780	2,825	2,770	2,775	44,600	1,387.50
2005-05-02	2,700	2,725	2,670	2,700	54,800	1,350
2005-04-28	2,685	2,685	2,650	2,680	44,900	1,340
2005-04-27	2,650	2,680	2,605	2,670	74,600	1,335
2005-04-26	2,650	2,650	2,620	2,645	76,900	1,322.50
2005-04-25	2,650	2,680	2,630	2,640	87,300	1,320
2005-04-22	2,640	2,670	2,605	2,650	58,300	1,325
2005-04-21	2,645	2,645	2,570	2,625	68,400	1,312.50
2005-04-20	2,655	2,665	2,620	2,640	104,200	1,320
2005-04-19	2,660	2,670	2,630	2,650	89,500	1,325
2005-04-18	2,685	2,685	2,635	2,655	128,400	1,327.50
2005-04-15	2,640	2,695	2,635	2,680	162,100	1,340
2005-04-14	2,650	2,680	2,645	2,670	100,600	1,335
2005-04-13	2,690	2,690	2,650	2,680	69,600	1,340
2005-04-12	2,695	2,695	2,670	2,690	39,500	1,345
2005-04-11	2,690	2,690	2,650	2,690	76,400	1,345
2005-04-08	2,685	2,695	2,655	2,685	164,800	1,342.50
2005-04-07	2,680	2,690	2,665	2,680	45,900	1,340
2005-04-06	2,660	2,680	2,645	2,665	106,600	1,332.50
2005-04-05	2,645	2,670	2,610	2,660	109,700	1,330
2005-04-04	2,645	2,660	2,630	2,650	116,400	1,325
2005-04-01	2,600	2,645	2,600	2,635	45,800	1,317.50
2005-03-31	2,610	2,640	2,550	2,640	50,300	1,320
2005-03-30	2,580	2,620	2,565	2,620	55,700	1,310
2005-03-29	2,620	2,630	2,580	2,610	98,400	1,305
2005-03-28	2,600	2,615	2,590	2,600	22,800	1,300
2005-03-25	2,600	2,630	2,600	2,630	21,300	1,315
2005-03-24	2,625	2,630	2,605	2,605	30,500	1,302.50
2005-03-23	2,620	2,635	2,610	2,625	47,300	1,312.50
2005-03-22	2,670	2,670	2,610	2,640	70,200	1,320
2005-03-18	2,650	2,700	2,640	2,645	53,000	1,322.50
2005-03-17	2,615	2,645	2,605	2,635	51,200	1,317.50
2005-03-16	2,605	2,615	2,595	2,605	47,900	1,302.50
2005-03-15	2,590	2,610	2,590	2,600	61,300	1,300
2005-03-14	2,630	2,630	2,590	2,600	35,800	1,300
2005-03-11	2,600	2,625	2,590	2,615	110,300	1,307.50
2005-03-10	2,620	2,645	2,615	2,615	61,500	1,307.50
2005-03-09	2,625	2,630	2,605	2,620	73,600	1,310
2005-03-08	2,625	2,635	2,600	2,620	70,300	1,310
2005-03-07	2,635	2,650	2,610	2,625	70,600	1,312.50
2005-03-04	2,550	2,625	2,545	2,595	53,700	1,297.50
2005-03-03	2,560	2,570	2,515	2,550	20,400	1,275
2005-03-02	2,545	2,590	2,535	2,560	61,300	1,280
2005-03-01	2,520	2,530	2,495	2,515	41,700	1,257.50
2005-02-28	2,485	2,490	2,470	2,475	41,600	1,237.50
2005-02-25	2,460	2,480	2,460	2,460	41,600	1,230
2005-02-24	2,450	2,485	2,450	2,455	17,000	1,227.50
2005-02-23	2,455	2,470	2,450	2,450	19,500	1,225
2005-02-22	2,470	2,485	2,450	2,450	32,300	1,225
2005-02-21	2,450	2,490	2,445	2,470	24,700	1,235
2005-02-18	2,460	2,470	2,450	2,455	26,700	1,227.50
2005-02-17	2,450	2,465	2,445	2,460	44,400	1,230
2005-02-16	2,485	2,490	2,450	2,450	24,300	1,225
2005-02-15	2,470	2,485	2,470	2,475	15,900	1,237.50
2005-02-14	2,470	2,495	2,465	2,465	32,800	1,232.50
2005-02-10	2,495	2,505	2,465	2,465	48,600	1,232.50
2005-02-09	2,470	2,475	2,445	2,455	25,100	1,227.50
2005-02-08	2,510	2,515	2,455	2,465	61,200	1,232.50
2005-02-07	2,475	2,525	2,450	2,505	79,200	1,252.50
2005-02-04	2,455	2,480	2,420	2,435	68,300	1,217.50
2005-02-03	2,435	2,450	2,425	2,445	40,300	1,222.50
2005-02-02	2,455	2,455	2,420	2,425	35,900	1,212.50
2005-02-01	2,435	2,435	2,400	2,420	37,400	1,210
2005-01-31	2,440	2,440	2,400	2,415	63,500	1,207.50
2005-01-28	2,410	2,425	2,395	2,405	45,700	1,202.50
2005-01-27	2,440	2,440	2,400	2,420	44,500	1,210
2005-01-26	2,410	2,425	2,410	2,410	21,100	1,205
2005-01-25	2,415	2,440	2,400	2,405	34,700	1,202.50
2005-01-24	2,415	2,430	2,400	2,425	16,600	1,212.50
2005-01-21	2,405	2,420	2,400	2,410	43,900	1,205
2005-01-20	2,435	2,445	2,420	2,440	116,000	1,220
2005-01-19	2,445	2,445	2,405	2,430	81,100	1,215
2005-01-18	2,400	2,405	2,385	2,405	62,100	1,202.50
2005-01-17	2,395	2,410	2,390	2,400	82,200	1,200
2005-01-14	2,385	2,395	2,380	2,390	74,800	1,195
2005-01-13	2,410	2,425	2,400	2,400	37,800	1,200
2005-01-12	2,450	2,475	2,445	2,450	59,200	1,225
2005-01-11	2,470	2,495	2,460	2,475	47,500	1,237.50
2005-01-07	2,480	2,515	2,440	2,470	26,800	1,235
2005-01-06	2,450	2,490	2,445	2,470	18,300	1,235
2005-01-05	2,555	2,555	2,460	2,460	61,000	1,230
2005-01-04	2,480	2,540	2,480	2,520	87,500	1,260

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 [2005年度]

8130 (株)サンゲツの時系列データ [2005年度]