8130 (株)サンゲツの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,910	2,910	2,895	2,895	8,200	1,447.50
2006-12-28	2,910	2,910	2,890	2,910	20,200	1,455
2006-12-27	2,900	2,905	2,890	2,900	17,300	1,450
2006-12-26	2,870	2,895	2,870	2,895	30,500	1,447.50
2006-12-25	2,915	2,915	2,870	2,870	37,200	1,435
2006-12-22	2,865	2,910	2,860	2,895	63,500	1,447.50
2006-12-21	2,850	2,860	2,835	2,850	27,800	1,425
2006-12-20	2,840	2,865	2,830	2,855	48,900	1,427.50
2006-12-19	2,855	2,875	2,840	2,840	36,700	1,420
2006-12-18	2,865	2,895	2,855	2,890	42,600	1,445
2006-12-15	2,880	2,885	2,855	2,865	41,500	1,432.50
2006-12-14	2,880	2,895	2,855	2,880	52,900	1,440
2006-12-13	2,900	2,900	2,880	2,890	71,400	1,445
2006-12-12	2,910	2,920	2,865	2,895	37,100	1,447.50
2006-12-11	2,870	2,890	2,855	2,890	51,900	1,445
2006-12-08	2,860	2,870	2,850	2,860	82,800	1,430
2006-12-07	2,855	2,860	2,825	2,850	57,300	1,425
2006-12-06	2,830	2,855	2,825	2,845	41,800	1,422.50
2006-12-05	2,845	2,860	2,820	2,830	54,000	1,415
2006-12-04	2,805	2,835	2,795	2,830	43,000	1,415
2006-12-01	2,835	2,855	2,800	2,800	63,300	1,400
2006-11-30	2,805	2,830	2,805	2,825	37,100	1,412.50
2006-11-29	2,785	2,820	2,760	2,820	56,500	1,410
2006-11-28	2,725	2,785	2,725	2,780	40,200	1,390
2006-11-27	2,730	2,765	2,730	2,765	41,000	1,382.50
2006-11-24	2,725	2,755	2,725	2,750	43,300	1,375
2006-11-22	2,720	2,760	2,715	2,760	48,400	1,380
2006-11-21	2,715	2,760	2,715	2,735	41,400	1,367.50
2006-11-20	2,745	2,765	2,715	2,750	109,200	1,375
2006-11-17	2,730	2,760	2,730	2,740	71,500	1,370
2006-11-16	2,770	2,785	2,740	2,755	61,900	1,377.50
2006-11-15	2,815	2,815	2,765	2,775	55,800	1,387.50
2006-11-14	2,775	2,810	2,755	2,795	66,400	1,397.50
2006-11-13	2,715	2,750	2,710	2,735	82,300	1,367.50
2006-11-10	2,735	2,740	2,715	2,715	65,200	1,357.50
2006-11-09	2,730	2,760	2,700	2,740	67,200	1,370
2006-11-08	2,720	2,740	2,715	2,725	63,200	1,362.50
2006-11-07	2,755	2,755	2,730	2,730	22,400	1,365
2006-11-06	2,750	2,765	2,730	2,750	25,200	1,375
2006-11-02	2,730	2,775	2,730	2,750	70,100	1,375
2006-11-01	2,705	2,735	2,700	2,730	34,000	1,365
2006-10-31	2,715	2,740	2,690	2,730	62,100	1,365
2006-10-30	2,740	2,775	2,715	2,715	117,900	1,357.50
2006-10-27	2,740	2,750	2,710	2,720	65,700	1,360
2006-10-26	2,740	2,760	2,735	2,750	32,900	1,375
2006-10-25	2,735	2,760	2,730	2,750	50,400	1,375
2006-10-24	2,770	2,790	2,760	2,765	41,800	1,382.50
2006-10-23	2,780	2,795	2,770	2,790	31,300	1,395
2006-10-20	2,775	2,800	2,775	2,800	31,800	1,400
2006-10-19	2,800	2,800	2,780	2,790	17,300	1,395
2006-10-18	2,790	2,800	2,760	2,785	37,000	1,392.50
2006-10-17	2,790	2,800	2,755	2,790	73,100	1,395
2006-10-16	2,750	2,790	2,725	2,770	62,700	1,385
2006-10-13	2,725	2,725	2,715	2,720	35,600	1,360
2006-10-12	2,705	2,720	2,675	2,690	37,300	1,345
2006-10-11	2,710	2,735	2,690	2,690	128,700	1,345
2006-10-10	2,705	2,735	2,700	2,700	62,900	1,350
2006-10-06	2,720	2,730	2,700	2,700	45,700	1,350
2006-10-05	2,705	2,750	2,705	2,720	72,200	1,360
2006-10-04	2,730	2,740	2,685	2,685	82,000	1,342.50
2006-10-03	2,750	2,755	2,730	2,730	60,200	1,365
2006-10-02	2,775	2,775	2,750	2,750	79,900	1,375
2006-09-29	2,760	2,795	2,755	2,760	51,500	1,380
2006-09-28	2,790	2,790	2,760	2,775	67,300	1,387.50
2006-09-27	2,740	2,805	2,720	2,790	107,800	1,395
2006-09-26	2,770	2,770	2,735	2,745	59,700	1,372.50
2006-09-25	2,800	2,815	2,715	2,790	180,400	1,395
2006-09-22	2,800	2,805	2,780	2,785	58,000	1,392.50
2006-09-21	2,800	2,830	2,780	2,800	61,600	1,400
2006-09-20	2,805	2,845	2,785	2,800	106,500	1,400
2006-09-19	2,820	2,840	2,795	2,800	85,100	1,400
2006-09-15	2,840	2,840	2,800	2,815	35,000	1,407.50
2006-09-14	2,835	2,850	2,830	2,845	36,700	1,422.50
2006-09-13	2,860	2,865	2,830	2,835	45,400	1,417.50
2006-09-12	2,860	2,865	2,840	2,840	46,400	1,420
2006-09-11	2,845	2,875	2,835	2,835	29,600	1,417.50
2006-09-08	2,850	2,920	2,840	2,850	115,600	1,425
2006-09-07	2,870	2,880	2,830	2,835	58,600	1,417.50
2006-09-06	2,885	2,920	2,885	2,890	34,200	1,445
2006-09-05	2,905	2,920	2,885	2,905	21,600	1,452.50
2006-09-04	2,880	2,915	2,880	2,905	23,000	1,452.50
2006-09-01	2,875	2,875	2,850	2,875	28,100	1,437.50
2006-08-31	2,895	2,900	2,855	2,895	35,100	1,447.50
2006-08-30	2,870	2,870	2,845	2,860	14,800	1,430
2006-08-29	2,865	2,865	2,830	2,850	21,600	1,425
2006-08-28	2,895	2,895	2,820	2,835	52,200	1,417.50
2006-08-25	2,910	2,910	2,870	2,880	18,800	1,440
2006-08-24	2,900	2,925	2,850	2,880	43,600	1,440
2006-08-23	2,905	2,915	2,885	2,895	21,100	1,447.50
2006-08-22	2,915	2,925	2,885	2,925	25,500	1,462.50
2006-08-21	2,910	2,925	2,885	2,890	20,900	1,445
2006-08-18	2,910	2,940	2,895	2,920	23,700	1,460
2006-08-17	2,915	2,940	2,905	2,905	32,400	1,452.50
2006-08-16	2,920	2,940	2,895	2,935	49,800	1,467.50
2006-08-15	2,880	2,940	2,880	2,915	17,000	1,457.50
2006-08-14	2,860	2,930	2,860	2,910	25,500	1,455
2006-08-11	2,850	2,895	2,850	2,880	17,900	1,440
2006-08-10	2,870	2,920	2,855	2,855	29,800	1,427.50
2006-08-09	2,855	2,895	2,815	2,895	54,900	1,447.50
2006-08-08	2,805	2,835	2,780	2,815	35,500	1,407.50
2006-08-07	2,865	2,890	2,810	2,815	45,600	1,407.50
2006-08-04	2,860	2,885	2,835	2,865	24,900	1,432.50
2006-08-03	2,885	2,915	2,875	2,885	33,300	1,442.50
2006-08-02	2,860	2,895	2,860	2,890	21,900	1,445
2006-08-01	2,860	2,885	2,810	2,860	34,900	1,430
2006-07-31	2,875	2,875	2,805	2,825	43,500	1,412.50
2006-07-28	2,795	2,830	2,770	2,795	34,300	1,397.50
2006-07-27	2,780	2,810	2,760	2,810	19,600	1,405
2006-07-26	2,790	2,810	2,760	2,760	17,200	1,380
2006-07-25	2,840	2,860	2,750	2,810	62,500	1,405
2006-07-24	2,790	2,790	2,685	2,720	49,800	1,360
2006-07-21	2,755	2,775	2,730	2,750	39,400	1,375
2006-07-20	2,765	2,840	2,765	2,840	49,900	1,420
2006-07-19	2,760	2,800	2,695	2,725	66,500	1,362.50
2006-07-18	2,770	2,820	2,745	2,760	65,000	1,380
2006-07-14	2,890	2,890	2,805	2,810	44,400	1,405
2006-07-13	2,845	2,925	2,845	2,885	23,900	1,442.50
2006-07-12	2,905	2,910	2,865	2,885	28,200	1,442.50
2006-07-11	2,940	2,940	2,845	2,905	45,300	1,452.50
2006-07-10	2,910	2,945	2,850	2,940	31,500	1,470
2006-07-07	2,935	2,935	2,910	2,910	38,400	1,455
2006-07-06	2,935	2,935	2,895	2,910	54,100	1,455
2006-07-05	2,900	2,910	2,890	2,895	36,800	1,447.50
2006-07-04	2,860	2,910	2,860	2,890	40,800	1,445
2006-07-03	2,830	2,870	2,825	2,860	36,000	1,430
2006-06-30	2,825	2,850	2,785	2,810	72,200	1,405
2006-06-29	2,760	2,790	2,760	2,785	37,100	1,392.50
2006-06-28	2,755	2,780	2,755	2,765	25,100	1,382.50
2006-06-27	2,765	2,780	2,760	2,770	33,500	1,385
2006-06-26	2,750	2,800	2,750	2,775	60,700	1,387.50
2006-06-23	2,760	2,795	2,740	2,770	49,200	1,385
2006-06-22	2,780	2,820	2,770	2,820	37,100	1,410
2006-06-21	2,795	2,795	2,735	2,755	38,800	1,377.50
2006-06-20	2,770	2,800	2,755	2,765	17,600	1,382.50
2006-06-19	2,800	2,800	2,770	2,795	24,900	1,397.50
2006-06-16	2,800	2,830	2,770	2,800	60,900	1,400
2006-06-15	2,755	2,795	2,715	2,770	43,100	1,385
2006-06-14	2,700	2,820	2,660	2,775	64,600	1,387.50
2006-06-13	2,815	2,835	2,755	2,755	50,600	1,377.50
2006-06-12	2,760	2,785	2,690	2,775	67,800	1,387.50
2006-06-09	2,720	2,775	2,715	2,760	56,900	1,380
2006-06-08	2,810	2,885	2,690	2,710	98,300	1,355
2006-06-07	2,890	2,920	2,845	2,845	36,200	1,422.50
2006-06-06	2,930	2,935	2,880	2,890	37,000	1,445
2006-06-05	3,030	3,030	2,895	2,930	59,300	1,465
2006-06-02	2,955	2,985	2,850	2,985	58,700	1,492.50
2006-06-01	2,925	2,965	2,855	2,925	151,900	1,462.50
2006-05-31	2,890	2,930	2,840	2,845	120,000	1,422.50
2006-05-30	3,020	3,020	2,865	2,935	123,700	1,467.50
2006-05-29	3,090	3,100	2,995	3,020	67,500	1,510
2006-05-26	3,070	3,090	3,070	3,090	27,400	1,545
2006-05-25	3,140	3,140	3,030	3,070	53,300	1,535
2006-05-24	3,080	3,100	3,040	3,090	48,700	1,545
2006-05-23	3,100	3,160	3,080	3,080	34,100	1,540
2006-05-22	3,130	3,160	3,080	3,080	26,100	1,540
2006-05-19	3,090	3,120	3,050	3,110	52,000	1,555
2006-05-18	3,120	3,140	3,110	3,140	27,000	1,570
2006-05-17	3,130	3,190	3,130	3,180	27,100	1,590
2006-05-16	3,150	3,240	3,140	3,140	62,500	1,570
2006-05-15	3,170	3,290	3,170	3,250	61,100	1,625
2006-05-12	3,250	3,260	3,160	3,230	71,200	1,615
2006-05-11	3,280	3,280	3,210	3,210	25,100	1,605
2006-05-10	3,270	3,290	3,210	3,220	31,300	1,610
2006-05-09	3,290	3,300	3,220	3,240	34,400	1,620
2006-05-08	3,270	3,320	3,250	3,280	48,200	1,640
2006-05-02	3,220	3,260	3,190	3,230	49,100	1,615
2006-05-01	3,170	3,270	3,150	3,260	93,600	1,630
2006-04-28	3,140	3,180	3,110	3,120	37,600	1,560
2006-04-27	3,180	3,210	3,130	3,130	40,300	1,565
2006-04-26	3,110	3,180	3,110	3,170	52,400	1,585
2006-04-25	3,070	3,100	3,060	3,090	52,100	1,545
2006-04-24	3,170	3,170	3,060	3,060	77,000	1,530
2006-04-21	3,160	3,190	3,150	3,170	36,200	1,585
2006-04-20	3,160	3,180	3,150	3,180	55,000	1,590
2006-04-19	3,200	3,250	3,110	3,120	101,200	1,560
2006-04-18	3,250	3,260	3,160	3,220	56,500	1,610
2006-04-17	3,300	3,300	3,210	3,230	41,400	1,615
2006-04-14	3,320	3,330	3,290	3,300	29,000	1,650
2006-04-13	3,330	3,340	3,250	3,290	49,600	1,645
2006-04-12	3,310	3,330	3,290	3,290	53,400	1,645
2006-04-11	3,320	3,360	3,290	3,300	33,700	1,650
2006-04-10	3,360	3,370	3,320	3,350	58,000	1,675
2006-04-07	3,370	3,370	3,320	3,330	32,200	1,665
2006-04-06	3,300	3,370	3,300	3,340	41,200	1,670
2006-04-05	3,360	3,380	3,290	3,300	69,600	1,650
2006-04-04	3,380	3,380	3,350	3,360	22,400	1,680
2006-04-03	3,400	3,400	3,360	3,390	55,800	1,695
2006-03-31	3,410	3,410	3,360	3,360	37,800	1,680
2006-03-30	3,390	3,410	3,370	3,390	38,500	1,695
2006-03-29	3,380	3,390	3,340	3,360	35,400	1,680
2006-03-28	3,360	3,380	3,320	3,370	51,700	1,685
2006-03-27	3,400	3,410	3,370	3,390	56,500	1,695
2006-03-24	3,350	3,390	3,350	3,370	29,000	1,685
2006-03-23	3,370	3,380	3,330	3,350	47,800	1,675
2006-03-22	3,440	3,440	3,350	3,360	122,200	1,680
2006-03-20	3,440	3,440	3,420	3,430	108,600	1,715
2006-03-17	3,430	3,430	3,390	3,430	41,800	1,715
2006-03-16	3,430	3,430	3,400	3,420	35,800	1,710
2006-03-15	3,420	3,420	3,360	3,390	32,300	1,695
2006-03-14	3,390	3,440	3,380	3,420	55,200	1,710
2006-03-13	3,380	3,400	3,340	3,380	39,400	1,690
2006-03-10	3,360	3,380	3,280	3,370	91,900	1,685
2006-03-09	3,300	3,370	3,300	3,350	77,900	1,675
2006-03-08	3,240	3,270	3,200	3,210	30,400	1,605
2006-03-07	3,250	3,290	3,190	3,220	75,300	1,610
2006-03-06	3,160	3,250	3,150	3,220	89,900	1,610
2006-03-03	3,170	3,210	3,120	3,130	93,100	1,565
2006-03-02	3,200	3,240	3,180	3,210	46,000	1,605
2006-03-01	3,210	3,230	3,160	3,190	59,800	1,595
2006-02-28	3,260	3,260	3,160	3,180	52,300	1,590
2006-02-27	3,220	3,270	3,220	3,230	43,700	1,615
2006-02-24	3,210	3,240	3,150	3,200	37,400	1,600
2006-02-23	3,140	3,210	3,120	3,170	47,100	1,585
2006-02-22	3,080	3,130	3,080	3,090	46,100	1,545
2006-02-21	3,040	3,110	3,030	3,070	46,100	1,535
2006-02-20	3,110	3,140	3,010	3,030	72,300	1,515
2006-02-17	3,100	3,230	3,100	3,120	93,800	1,560
2006-02-16	3,140	3,160	3,090	3,110	43,400	1,555
2006-02-15	3,180	3,200	3,110	3,130	46,200	1,565
2006-02-14	3,090	3,150	3,020	3,130	68,800	1,565
2006-02-13	3,300	3,300	3,000	3,040	191,100	1,520
2006-02-10	3,360	3,380	3,250	3,270	79,900	1,635
2006-02-09	3,390	3,420	3,310	3,310	60,400	1,655
2006-02-08	3,450	3,470	3,340	3,340	86,000	1,670
2006-02-07	3,500	3,500	3,410	3,420	90,500	1,710
2006-02-06	3,480	3,510	3,430	3,510	112,100	1,755
2006-02-03	3,490	3,500	3,450	3,470	60,800	1,735
2006-02-02	3,480	3,500	3,460	3,480	62,800	1,740
2006-02-01	3,470	3,490	3,410	3,460	88,900	1,730
2006-01-31	3,490	3,500	3,410	3,460	88,700	1,730
2006-01-30	3,480	3,540	3,440	3,440	101,700	1,720
2006-01-27	3,270	3,490	3,270	3,480	376,500	1,740
2006-01-26	3,200	3,240	3,170	3,210	84,400	1,605
2006-01-25	3,200	3,220	3,150	3,150	63,900	1,575
2006-01-24	3,070	3,170	3,070	3,120	121,200	1,560
2006-01-23	2,990	3,090	2,990	3,020	181,700	1,510
2006-01-20	3,300	3,300	3,110	3,140	105,800	1,570
2006-01-19	3,080	3,210	3,080	3,150	114,900	1,575
2006-01-18	3,160	3,210	2,925	3,030	356,600	1,515
2006-01-17	3,370	3,370	3,100	3,120	236,900	1,560
2006-01-16	3,370	3,410	3,330	3,370	41,100	1,685
2006-01-13	3,390	3,410	3,370	3,370	53,900	1,685
2006-01-12	3,430	3,430	3,330	3,360	57,200	1,680
2006-01-11	3,280	3,440	3,220	3,400	113,200	1,700
2006-01-10	3,390	3,400	3,270	3,280	114,900	1,640
2006-01-06	3,360	3,410	3,330	3,380	120,900	1,690
2006-01-05	3,450	3,460	3,320	3,370	108,400	1,685
2006-01-04	3,550	3,550	3,450	3,450	111,500	1,725

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 [2006年度]

8130 (株)サンゲツの時系列データ [2006年度]