8130 (株)サンゲツの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,465	2,465	2,415	2,415	28,200	1,207.50
2007-12-27	2,435	2,470	2,435	2,455	32,700	1,227.50
2007-12-26	2,425	2,470	2,410	2,470	50,200	1,235
2007-12-25	2,520	2,520	2,405	2,430	82,400	1,215
2007-12-21	2,435	2,440	2,405	2,440	54,300	1,220
2007-12-20	2,425	2,450	2,405	2,415	40,200	1,207.50
2007-12-19	2,445	2,450	2,420	2,420	38,300	1,210
2007-12-18	2,400	2,455	2,390	2,435	53,200	1,217.50
2007-12-17	2,435	2,460	2,425	2,425	32,600	1,212.50
2007-12-14	2,450	2,470	2,435	2,455	72,000	1,227.50
2007-12-13	2,450	2,465	2,430	2,430	67,300	1,215
2007-12-12	2,500	2,500	2,455	2,490	53,000	1,245
2007-12-11	2,530	2,540	2,495	2,500	55,500	1,250
2007-12-10	2,495	2,510	2,475	2,490	34,500	1,245
2007-12-07	2,470	2,505	2,465	2,490	55,500	1,245
2007-12-06	2,445	2,455	2,420	2,455	72,600	1,227.50
2007-12-05	2,400	2,430	2,400	2,425	41,600	1,212.50
2007-12-04	2,380	2,420	2,380	2,400	32,500	1,200
2007-12-03	2,430	2,430	2,390	2,415	54,300	1,207.50
2007-11-30	2,385	2,410	2,355	2,410	74,000	1,205
2007-11-29	2,360	2,375	2,335	2,375	79,600	1,187.50
2007-11-28	2,385	2,385	2,355	2,365	60,800	1,182.50
2007-11-27	2,320	2,390	2,320	2,390	70,900	1,195
2007-11-26	2,310	2,355	2,310	2,350	57,100	1,175
2007-11-22	2,330	2,375	2,305	2,340	111,000	1,170
2007-11-21	2,360	2,370	2,340	2,350	51,700	1,175
2007-11-20	2,350	2,365	2,300	2,360	92,600	1,180
2007-11-19	2,380	2,385	2,350	2,360	42,800	1,180
2007-11-16	2,370	2,385	2,360	2,375	63,600	1,187.50
2007-11-15	2,370	2,400	2,365	2,390	59,100	1,195
2007-11-14	2,350	2,370	2,345	2,360	62,500	1,180
2007-11-13	2,335	2,365	2,335	2,350	77,900	1,175
2007-11-12	2,325	2,380	2,325	2,350	88,200	1,175
2007-11-09	2,350	2,395	2,345	2,365	97,600	1,182.50
2007-11-08	2,300	2,350	2,265	2,295	111,000	1,147.50
2007-11-07	2,355	2,380	2,345	2,345	44,500	1,172.50
2007-11-06	2,340	2,395	2,340	2,390	36,500	1,195
2007-11-05	2,380	2,395	2,365	2,380	62,400	1,190
2007-11-02	2,355	2,400	2,350	2,370	60,900	1,185
2007-11-01	2,350	2,390	2,350	2,380	86,800	1,190
2007-10-31	2,375	2,380	2,360	2,375	72,800	1,187.50
2007-10-30	2,320	2,365	2,300	2,345	120,800	1,172.50
2007-10-29	2,310	2,360	2,310	2,335	68,400	1,167.50
2007-10-26	2,325	2,350	2,315	2,335	44,300	1,167.50
2007-10-25	2,310	2,365	2,305	2,355	55,100	1,177.50
2007-10-24	2,335	2,360	2,325	2,345	64,600	1,172.50
2007-10-23	2,330	2,370	2,315	2,370	73,700	1,185
2007-10-22	2,350	2,355	2,300	2,340	70,800	1,170
2007-10-19	2,420	2,425	2,375	2,375	136,400	1,187.50
2007-10-18	2,455	2,490	2,440	2,490	44,900	1,245
2007-10-17	2,450	2,500	2,430	2,460	92,300	1,230
2007-10-16	2,465	2,480	2,450	2,455	45,300	1,227.50
2007-10-15	2,500	2,500	2,465	2,485	28,900	1,242.50
2007-10-12	2,485	2,495	2,475	2,475	44,500	1,237.50
2007-10-11	2,500	2,520	2,485	2,505	45,700	1,252.50
2007-10-10	2,505	2,510	2,485	2,485	32,400	1,242.50
2007-10-09	2,505	2,510	2,470	2,475	89,200	1,237.50
2007-10-05	2,490	2,510	2,485	2,485	31,900	1,242.50
2007-10-04	2,485	2,505	2,470	2,490	33,100	1,245
2007-10-03	2,510	2,520	2,485	2,520	44,300	1,260
2007-10-02	2,475	2,520	2,475	2,505	22,800	1,252.50
2007-10-01	2,540	2,545	2,480	2,510	31,400	1,255
2007-09-28	2,520	2,540	2,465	2,500	51,900	1,250
2007-09-27	2,460	2,525	2,450	2,515	75,600	1,257.50
2007-09-26	2,450	2,450	2,405	2,450	57,000	1,225
2007-09-25	2,430	2,450	2,390	2,450	88,200	1,225
2007-09-21	2,455	2,475	2,430	2,470	76,000	1,235
2007-09-20	2,490	2,490	2,420	2,450	89,200	1,225
2007-09-19	2,420	2,475	2,420	2,465	71,700	1,232.50
2007-09-18	2,415	2,420	2,390	2,395	43,400	1,197.50
2007-09-14	2,400	2,435	2,390	2,410	80,000	1,205
2007-09-13	2,410	2,430	2,385	2,400	104,800	1,200
2007-09-12	2,460	2,460	2,410	2,430	141,300	1,215
2007-09-11	2,485	2,485	2,435	2,455	103,400	1,227.50
2007-09-10	2,475	2,500	2,455	2,500	52,300	1,250
2007-09-07	2,505	2,515	2,460	2,490	63,000	1,245
2007-09-06	2,450	2,515	2,425	2,480	87,800	1,240
2007-09-05	2,525	2,530	2,450	2,460	84,200	1,230
2007-09-04	2,520	2,540	2,475	2,525	61,700	1,262.50
2007-09-03	2,550	2,550	2,480	2,495	69,000	1,247.50
2007-08-31	2,470	2,495	2,435	2,495	64,700	1,247.50
2007-08-30	2,470	2,470	2,425	2,450	37,300	1,225
2007-08-29	2,435	2,445	2,405	2,430	49,400	1,215
2007-08-28	2,450	2,465	2,440	2,460	31,300	1,230
2007-08-27	2,455	2,475	2,450	2,455	51,000	1,227.50
2007-08-24	2,450	2,455	2,435	2,450	65,100	1,225
2007-08-23	2,450	2,485	2,430	2,465	65,600	1,232.50
2007-08-22	2,490	2,500	2,450	2,455	33,100	1,227.50
2007-08-21	2,435	2,490	2,435	2,470	54,300	1,235
2007-08-20	2,460	2,490	2,420	2,430	75,400	1,215
2007-08-17	2,465	2,490	2,440	2,460	75,100	1,230
2007-08-16	2,505	2,515	2,450	2,495	96,300	1,247.50
2007-08-15	2,515	2,550	2,505	2,505	45,200	1,252.50
2007-08-14	2,530	2,540	2,520	2,540	50,500	1,270
2007-08-13	2,535	2,575	2,515	2,540	55,800	1,270
2007-08-10	2,600	2,615	2,545	2,575	73,300	1,287.50
2007-08-09	2,550	2,685	2,550	2,610	126,100	1,305
2007-08-08	2,520	2,555	2,520	2,540	65,400	1,270
2007-08-07	2,565	2,570	2,505	2,520	87,800	1,260
2007-08-06	2,555	2,585	2,550	2,560	69,000	1,280
2007-08-03	2,595	2,595	2,540	2,560	76,000	1,280
2007-08-02	2,590	2,610	2,585	2,600	58,800	1,300
2007-08-01	2,630	2,640	2,580	2,590	81,000	1,295
2007-07-31	2,670	2,670	2,630	2,650	37,400	1,325
2007-07-30	2,625	2,665	2,620	2,660	43,400	1,330
2007-07-27	2,635	2,645	2,630	2,630	36,400	1,315
2007-07-26	2,670	2,680	2,655	2,665	61,200	1,332.50
2007-07-25	2,670	2,670	2,655	2,665	56,900	1,332.50
2007-07-24	2,635	2,650	2,620	2,650	40,600	1,325
2007-07-23	2,635	2,640	2,615	2,615	40,400	1,307.50
2007-07-20	2,635	2,655	2,635	2,635	29,300	1,317.50
2007-07-19	2,650	2,650	2,620	2,635	25,200	1,317.50
2007-07-18	2,645	2,660	2,620	2,625	40,100	1,312.50
2007-07-17	2,660	2,675	2,650	2,655	26,200	1,327.50
2007-07-13	2,675	2,680	2,660	2,660	26,400	1,330
2007-07-12	2,655	2,670	2,650	2,655	26,600	1,327.50
2007-07-11	2,675	2,675	2,655	2,655	31,900	1,327.50
2007-07-10	2,680	2,690	2,670	2,680	35,700	1,340
2007-07-09	2,675	2,685	2,670	2,680	26,200	1,340
2007-07-06	2,690	2,695	2,660	2,670	51,800	1,335
2007-07-05	2,700	2,700	2,680	2,690	36,300	1,345
2007-07-04	2,695	2,695	2,670	2,670	25,300	1,335
2007-07-03	2,670	2,680	2,665	2,680	27,500	1,340
2007-07-02	2,700	2,705	2,670	2,680	38,500	1,340
2007-06-29	2,655	2,685	2,635	2,660	67,200	1,330
2007-06-28	2,635	2,655	2,630	2,650	62,200	1,325
2007-06-27	2,630	2,640	2,615	2,620	44,000	1,310
2007-06-26	2,630	2,630	2,615	2,625	45,600	1,312.50
2007-06-25	2,650	2,650	2,620	2,620	48,000	1,310
2007-06-22	2,635	2,645	2,625	2,640	36,100	1,320
2007-06-21	2,615	2,635	2,615	2,630	45,400	1,315
2007-06-20	2,630	2,635	2,615	2,625	30,000	1,312.50
2007-06-19	2,635	2,645	2,610	2,620	27,500	1,310
2007-06-18	2,635	2,640	2,620	2,630	24,500	1,315
2007-06-15	2,600	2,630	2,595	2,630	28,200	1,315
2007-06-14	2,605	2,615	2,595	2,600	51,000	1,300
2007-06-13	2,580	2,610	2,580	2,610	58,900	1,305
2007-06-12	2,620	2,620	2,585	2,585	72,000	1,292.50
2007-06-11	2,610	2,620	2,590	2,600	50,100	1,300
2007-06-08	2,605	2,615	2,590	2,610	143,000	1,305
2007-06-07	2,590	2,610	2,590	2,605	33,600	1,302.50
2007-06-06	2,605	2,615	2,595	2,595	65,300	1,297.50
2007-06-05	2,620	2,630	2,600	2,615	58,400	1,307.50
2007-06-04	2,630	2,640	2,625	2,630	36,000	1,315
2007-06-01	2,650	2,655	2,615	2,620	52,900	1,310
2007-05-31	2,635	2,660	2,615	2,635	53,700	1,317.50
2007-05-30	2,620	2,635	2,600	2,610	51,700	1,305
2007-05-29	2,610	2,640	2,610	2,635	33,300	1,317.50
2007-05-28	2,635	2,635	2,610	2,615	58,800	1,307.50
2007-05-25	2,655	2,660	2,580	2,595	177,200	1,297.50
2007-05-24	2,700	2,720	2,680	2,695	93,100	1,347.50
2007-05-23	2,700	2,715	2,695	2,700	93,700	1,350
2007-05-22	2,710	2,725	2,700	2,720	101,300	1,360
2007-05-21	2,710	2,735	2,700	2,725	66,700	1,362.50
2007-05-18	2,730	2,745	2,725	2,730	53,200	1,365
2007-05-17	2,760	2,770	2,740	2,745	50,600	1,372.50
2007-05-16	2,765	2,775	2,750	2,760	53,400	1,380
2007-05-15	2,780	2,795	2,770	2,770	65,900	1,385
2007-05-14	2,800	2,810	2,780	2,780	52,600	1,390
2007-05-11	2,790	2,800	2,780	2,795	45,000	1,397.50
2007-05-10	2,800	2,820	2,790	2,810	51,700	1,405
2007-05-09	2,785	2,810	2,785	2,800	50,600	1,400
2007-05-08	2,805	2,810	2,755	2,785	87,800	1,392.50
2007-05-07	2,835	2,840	2,810	2,820	25,500	1,410
2007-05-02	2,800	2,835	2,795	2,835	64,300	1,417.50
2007-05-01	2,825	2,825	2,795	2,800	48,500	1,400
2007-04-27	2,800	2,825	2,790	2,810	59,200	1,405
2007-04-26	2,790	2,795	2,775	2,790	46,600	1,395
2007-04-25	2,790	2,790	2,760	2,785	58,400	1,392.50
2007-04-24	2,750	2,785	2,750	2,780	33,100	1,390
2007-04-23	2,770	2,785	2,750	2,760	45,100	1,380
2007-04-20	2,780	2,780	2,760	2,775	32,300	1,387.50
2007-04-19	2,780	2,780	2,755	2,765	49,900	1,382.50
2007-04-18	2,770	2,790	2,770	2,790	33,700	1,395
2007-04-17	2,800	2,800	2,755	2,770	67,400	1,385
2007-04-16	2,775	2,800	2,770	2,790	57,600	1,395
2007-04-13	2,760	2,785	2,730	2,735	76,000	1,367.50
2007-04-12	2,770	2,795	2,760	2,775	64,500	1,387.50
2007-04-11	2,795	2,830	2,770	2,770	104,400	1,385
2007-04-10	2,825	2,830	2,805	2,815	40,100	1,407.50
2007-04-09	2,825	2,840	2,820	2,835	41,500	1,417.50
2007-04-06	2,830	2,845	2,810	2,815	43,700	1,407.50
2007-04-05	2,805	2,850	2,800	2,840	60,300	1,420
2007-04-04	2,790	2,820	2,785	2,805	58,600	1,402.50
2007-04-03	2,770	2,790	2,770	2,780	63,200	1,390
2007-04-02	2,815	2,815	2,760	2,765	61,200	1,382.50
2007-03-30	2,810	2,815	2,795	2,805	52,900	1,402.50
2007-03-29	2,800	2,810	2,770	2,805	45,000	1,402.50
2007-03-28	2,830	2,840	2,805	2,815	56,200	1,407.50
2007-03-27	2,840	2,840	2,795	2,810	57,300	1,405
2007-03-26	2,905	2,910	2,870	2,885	64,900	1,442.50
2007-03-23	2,880	2,910	2,870	2,905	48,600	1,452.50
2007-03-22	2,850	2,875	2,850	2,870	38,200	1,435
2007-03-20	2,850	2,855	2,835	2,850	35,300	1,425
2007-03-19	2,830	2,855	2,825	2,840	40,600	1,420
2007-03-16	2,835	2,840	2,820	2,830	45,600	1,415
2007-03-15	2,850	2,850	2,825	2,840	28,400	1,420
2007-03-14	2,850	2,850	2,815	2,815	58,100	1,407.50
2007-03-13	2,865	2,885	2,860	2,860	45,000	1,430
2007-03-12	2,865	2,870	2,855	2,865	29,300	1,432.50
2007-03-09	2,860	2,865	2,840	2,845	101,100	1,422.50
2007-03-08	2,855	2,875	2,830	2,875	43,000	1,437.50
2007-03-07	2,825	2,885	2,815	2,870	73,500	1,435
2007-03-06	2,760	2,830	2,760	2,820	71,000	1,410
2007-03-05	2,860	2,865	2,790	2,800	72,400	1,400
2007-03-02	2,890	2,890	2,855	2,860	79,000	1,430
2007-03-01	2,890	2,890	2,855	2,880	87,500	1,440
2007-02-28	2,880	2,885	2,815	2,870	106,600	1,435
2007-02-27	2,905	2,925	2,895	2,905	40,300	1,452.50
2007-02-26	2,930	2,945	2,900	2,905	62,500	1,452.50
2007-02-23	2,910	2,915	2,900	2,915	25,000	1,457.50
2007-02-22	2,895	2,930	2,890	2,895	38,200	1,447.50
2007-02-21	2,890	2,900	2,860	2,875	63,100	1,437.50
2007-02-20	2,895	2,905	2,880	2,885	18,600	1,442.50
2007-02-19	2,900	2,910	2,890	2,890	30,900	1,445
2007-02-16	2,890	2,905	2,880	2,895	40,000	1,447.50
2007-02-15	2,865	2,895	2,865	2,890	48,200	1,445
2007-02-14	2,900	2,915	2,860	2,865	78,300	1,432.50
2007-02-13	2,890	2,925	2,890	2,910	43,400	1,455
2007-02-09	2,920	2,935	2,915	2,930	43,700	1,465
2007-02-08	2,945	2,950	2,910	2,910	26,000	1,455
2007-02-07	2,935	2,965	2,900	2,935	90,500	1,467.50
2007-02-06	2,950	2,965	2,930	2,965	34,100	1,482.50
2007-02-05	2,995	2,995	2,930	2,945	76,700	1,472.50
2007-02-02	3,010	3,010	2,955	2,965	45,200	1,482.50
2007-02-01	2,950	3,010	2,950	3,010	49,000	1,505
2007-01-31	3,000	3,000	2,955	2,955	44,300	1,477.50
2007-01-30	2,980	3,000	2,975	2,995	32,300	1,497.50
2007-01-29	2,985	3,000	2,970	2,975	40,200	1,487.50
2007-01-26	2,970	2,990	2,960	2,970	32,800	1,485
2007-01-25	2,990	3,020	2,980	2,980	42,400	1,490
2007-01-24	3,020	3,030	3,010	3,020	33,500	1,510
2007-01-23	3,030	3,030	3,000	3,010	27,200	1,505
2007-01-22	2,980	3,030	2,980	3,020	60,000	1,510
2007-01-19	2,940	2,960	2,925	2,955	43,400	1,477.50
2007-01-18	2,930	2,950	2,925	2,935	23,200	1,467.50
2007-01-17	2,930	2,950	2,915	2,935	31,600	1,467.50
2007-01-16	2,925	2,950	2,925	2,945	22,400	1,472.50
2007-01-15	2,940	2,965	2,920	2,940	38,800	1,470
2007-01-12	2,890	2,935	2,890	2,925	28,000	1,462.50
2007-01-11	2,885	2,915	2,875	2,885	18,600	1,442.50
2007-01-10	2,930	2,930	2,875	2,880	45,400	1,440
2007-01-09	2,925	2,945	2,900	2,945	42,500	1,472.50
2007-01-05	2,940	2,945	2,915	2,920	44,100	1,460
2007-01-04	2,920	2,935	2,910	2,930	14,100	1,465

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 [2007年度]

8130 (株)サンゲツの時系列データ [2007年度]