8130 (株)サンゲツの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,953	1,960	1,932	1,954	69,200	977
2009-12-29	1,921	1,941	1,920	1,941	43,500	970.50
2009-12-28	1,932	1,945	1,922	1,922	31,900	961
2009-12-25	1,952	1,952	1,924	1,930	44,100	965
2009-12-24	1,931	1,943	1,920	1,940	36,000	970
2009-12-22	1,934	1,938	1,919	1,931	39,400	965.50
2009-12-21	1,920	1,922	1,914	1,916	62,900	958
2009-12-18	1,927	1,937	1,918	1,934	87,000	967
2009-12-17	1,973	1,979	1,957	1,957	34,700	978.50
2009-12-16	1,950	1,981	1,943	1,965	54,500	982.50
2009-12-15	1,920	1,957	1,919	1,924	35,500	962
2009-12-14	1,941	1,949	1,915	1,939	41,800	969.50
2009-12-11	1,947	1,947	1,928	1,939	74,200	969.50
2009-12-10	1,961	1,968	1,939	1,940	47,400	970
2009-12-09	1,972	1,982	1,960	1,960	43,300	980
2009-12-08	1,989	2,015	1,962	1,964	62,500	982
2009-12-07	1,990	1,990	1,956	1,960	49,700	980
2009-12-04	1,979	1,982	1,951	1,960	39,400	980
2009-12-03	1,970	1,978	1,952	1,978	77,400	989
2009-12-02	1,955	1,980	1,937	1,949	50,900	974.50
2009-12-01	1,935	1,985	1,935	1,985	98,300	992.50
2009-11-30	1,977	1,977	1,933	1,965	78,300	982.50
2009-11-27	1,966	1,986	1,939	1,947	61,600	973.50
2009-11-26	1,953	1,953	1,931	1,947	19,800	973.50
2009-11-25	1,994	1,994	1,946	1,953	32,200	976.50
2009-11-24	1,973	2,000	1,951	1,965	52,400	982.50
2009-11-20	1,951	1,993	1,938	1,993	56,200	996.50
2009-11-19	1,936	1,964	1,936	1,963	37,800	981.50
2009-11-18	1,951	1,968	1,945	1,960	36,700	980
2009-11-17	1,933	1,940	1,907	1,939	47,600	969.50
2009-11-16	1,922	1,958	1,922	1,952	31,200	976
2009-11-13	1,929	1,952	1,929	1,939	36,700	969.50
2009-11-12	1,968	1,968	1,918	1,919	55,000	959.50
2009-11-11	1,980	1,994	1,976	1,976	40,500	988
2009-11-10	1,986	1,993	1,974	1,982	55,400	991
2009-11-09	1,987	1,997	1,958	1,965	50,500	982.50
2009-11-06	1,975	1,978	1,940	1,957	45,700	978.50
2009-11-05	1,980	1,983	1,938	1,945	67,000	972.50
2009-11-04	1,960	1,979	1,940	1,979	37,300	989.50
2009-11-02	1,989	1,989	1,959	1,983	61,000	991.50
2009-10-30	1,991	2,005	1,952	1,959	92,100	979.50
2009-10-29	1,990	2,005	1,984	1,989	107,200	994.50
2009-10-28	1,991	2,005	1,981	1,997	85,100	998.50
2009-10-27	1,994	1,994	1,947	1,961	52,100	980.50
2009-10-26	1,997	2,010	1,988	1,996	57,500	998
2009-10-23	2,000	2,000	1,983	1,993	48,600	996.50
2009-10-22	2,000	2,005	1,982	2,000	56,600	1,000
2009-10-21	1,990	2,005	1,980	1,990	57,200	995
2009-10-20	1,976	2,015	1,976	2,000	75,800	1,000
2009-10-19	1,969	1,974	1,957	1,969	55,300	984.50
2009-10-16	1,969	1,969	1,937	1,968	33,100	984
2009-10-15	1,940	1,977	1,940	1,968	42,200	984
2009-10-14	1,965	1,965	1,931	1,947	54,100	973.50
2009-10-13	1,965	1,973	1,951	1,965	33,200	982.50
2009-10-09	1,953	1,965	1,930	1,965	53,200	982.50
2009-10-08	1,954	1,973	1,951	1,961	48,800	980.50
2009-10-07	1,952	1,955	1,926	1,940	50,800	970
2009-10-06	1,960	1,996	1,951	1,968	59,600	984
2009-10-05	1,994	2,000	1,962	2,000	33,000	1,000
2009-10-02	1,980	2,000	1,961	1,993	53,500	996.50
2009-10-01	2,010	2,010	1,988	2,005	23,700	1,002.50
2009-09-30	2,010	2,015	1,990	2,015	32,900	1,007.50
2009-09-29	1,980	2,000	1,980	2,000	28,800	1,000
2009-09-28	1,970	1,992	1,962	1,988	26,000	994
2009-09-25	2,010	2,010	1,962	1,984	33,500	992
2009-09-24	2,005	2,035	2,005	2,020	62,000	1,010
2009-09-18	1,995	2,000	1,980	2,000	38,100	1,000
2009-09-17	1,981	2,010	1,981	2,010	38,700	1,005
2009-09-16	1,995	2,015	1,976	1,976	46,800	988
2009-09-15	1,999	1,999	1,982	1,989	29,700	994.50
2009-09-14	1,975	2,000	1,971	1,980	38,100	990
2009-09-11	1,995	2,010	1,981	1,987	87,200	993.50
2009-09-10	2,020	2,030	2,015	2,015	30,600	1,007.50
2009-09-09	2,035	2,035	2,005	2,005	19,700	1,002.50
2009-09-08	2,020	2,030	2,010	2,015	16,200	1,007.50
2009-09-07	2,040	2,040	2,010	2,010	13,000	1,005
2009-09-04	2,015	2,015	2,000	2,005	19,000	1,002.50
2009-09-03	2,015	2,035	2,015	2,020	28,100	1,010
2009-09-02	2,070	2,070	2,010	2,030	67,100	1,015
2009-09-01	2,090	2,115	2,090	2,100	18,700	1,050
2009-08-31	2,115	2,145	2,075	2,095	35,300	1,047.50
2009-08-28	2,095	2,100	2,090	2,095	14,600	1,047.50
2009-08-27	2,090	2,100	2,070	2,090	37,100	1,045
2009-08-26	2,080	2,100	2,080	2,095	20,300	1,047.50
2009-08-25	2,080	2,100	2,070	2,080	26,500	1,040
2009-08-24	2,065	2,100	2,065	2,080	27,300	1,040
2009-08-21	2,060	2,060	2,010	2,040	28,900	1,020
2009-08-20	2,050	2,080	2,050	2,070	54,000	1,035
2009-08-19	2,055	2,070	2,055	2,065	9,300	1,032.50
2009-08-18	2,050	2,085	2,050	2,070	18,200	1,035
2009-08-17	2,075	2,075	2,050	2,060	20,400	1,030
2009-08-14	2,080	2,100	2,075	2,100	19,200	1,050
2009-08-13	2,080	2,095	2,060	2,095	12,400	1,047.50
2009-08-12	2,100	2,100	2,075	2,080	23,300	1,040
2009-08-11	2,100	2,105	2,090	2,100	44,500	1,050
2009-08-10	2,100	2,100	2,075	2,090	15,200	1,045
2009-08-07	2,100	2,100	2,065	2,095	28,200	1,047.50
2009-08-06	2,095	2,100	2,080	2,095	29,200	1,047.50
2009-08-05	2,095	2,100	2,080	2,085	35,400	1,042.50
2009-08-04	2,080	2,090	2,070	2,090	32,900	1,045
2009-08-03	2,050	2,075	2,050	2,075	42,800	1,037.50
2009-07-31	2,045	2,100	2,030	2,035	72,800	1,017.50
2009-07-30	2,050	2,055	2,040	2,045	15,100	1,022.50
2009-07-29	2,055	2,070	2,040	2,050	42,000	1,025
2009-07-28	2,050	2,050	2,035	2,050	7,700	1,025
2009-07-27	2,050	2,060	2,040	2,050	32,700	1,025
2009-07-24	2,030	2,055	2,025	2,050	25,300	1,025
2009-07-23	2,050	2,065	2,030	2,030	21,800	1,015
2009-07-22	2,075	2,075	2,040	2,050	23,400	1,025
2009-07-21	2,015	2,055	2,015	2,045	28,100	1,022.50
2009-07-17	1,998	2,025	1,984	2,015	16,400	1,007.50
2009-07-16	2,005	2,010	1,969	1,969	22,100	984.50
2009-07-15	1,989	2,010	1,961	1,972	37,100	986
2009-07-14	1,975	1,999	1,951	1,989	40,300	994.50
2009-07-13	2,025	2,055	1,980	1,993	28,200	996.50
2009-07-10	2,030	2,045	2,025	2,030	14,600	1,015
2009-07-09	2,045	2,050	2,020	2,025	19,800	1,012.50
2009-07-08	2,090	2,090	2,040	2,045	28,500	1,022.50
2009-07-07	2,080	2,095	2,075	2,090	25,900	1,045
2009-07-06	2,075	2,085	2,075	2,075	11,100	1,037.50
2009-07-03	2,060	2,085	2,050	2,075	19,700	1,037.50
2009-07-02	2,105	2,110	2,095	2,100	27,200	1,050
2009-07-01	2,125	2,125	2,095	2,095	33,100	1,047.50
2009-06-30	2,130	2,130	2,110	2,120	30,200	1,060
2009-06-29	2,110	2,120	2,075	2,100	29,000	1,050
2009-06-26	2,110	2,130	2,070	2,100	60,100	1,050
2009-06-25	2,075	2,120	2,070	2,105	46,100	1,052.50
2009-06-24	2,045	2,055	2,040	2,050	16,300	1,025
2009-06-23	2,065	2,070	2,030	2,035	34,100	1,017.50
2009-06-22	2,085	2,110	2,080	2,090	24,100	1,045
2009-06-19	2,050	2,070	2,040	2,060	34,700	1,030
2009-06-18	2,050	2,075	2,045	2,070	15,900	1,035
2009-06-17	2,035	2,075	2,035	2,075	23,000	1,037.50
2009-06-16	2,110	2,110	2,045	2,050	39,200	1,025
2009-06-15	2,105	2,105	2,085	2,100	26,700	1,050
2009-06-12	2,070	2,100	2,055	2,085	65,100	1,042.50
2009-06-11	2,095	2,105	2,080	2,095	11,200	1,047.50
2009-06-10	2,095	2,115	2,090	2,100	37,700	1,050
2009-06-09	2,060	2,110	2,060	2,095	23,400	1,047.50
2009-06-08	2,080	2,115	2,080	2,090	26,800	1,045
2009-06-05	2,105	2,115	2,080	2,090	18,600	1,045
2009-06-04	2,085	2,135	2,085	2,105	30,700	1,052.50
2009-06-03	2,115	2,135	2,100	2,115	31,800	1,057.50
2009-06-02	2,115	2,125	2,095	2,110	40,100	1,055
2009-06-01	2,140	2,140	2,105	2,110	15,500	1,055
2009-05-29	2,100	2,120	2,075	2,110	35,200	1,055
2009-05-28	2,075	2,135	2,075	2,115	21,100	1,057.50
2009-05-27	2,100	2,140	2,090	2,110	21,200	1,055
2009-05-26	2,110	2,125	2,095	2,115	14,600	1,057.50
2009-05-25	2,140	2,180	2,115	2,125	28,400	1,062.50
2009-05-22	2,110	2,150	2,110	2,140	21,500	1,070
2009-05-21	2,125	2,150	2,115	2,150	18,500	1,075
2009-05-20	2,150	2,175	2,135	2,175	32,400	1,087.50
2009-05-19	2,135	2,155	2,105	2,150	29,400	1,075
2009-05-18	2,090	2,130	2,090	2,095	30,600	1,047.50
2009-05-15	2,140	2,160	2,115	2,130	40,600	1,065
2009-05-14	2,145	2,185	2,125	2,130	70,900	1,065
2009-05-13	2,160	2,190	2,115	2,185	47,000	1,092.50
2009-05-12	2,100	2,120	2,085	2,100	34,300	1,050
2009-05-11	2,100	2,100	2,090	2,095	43,600	1,047.50
2009-05-08	2,100	2,100	2,080	2,100	18,200	1,050
2009-05-07	2,100	2,100	2,070	2,090	26,200	1,045
2009-05-01	2,150	2,155	2,085	2,105	22,400	1,052.50
2009-04-30	2,140	2,180	2,100	2,155	34,700	1,077.50
2009-04-28	2,115	2,135	2,045	2,045	27,200	1,022.50
2009-04-27	2,135	2,150	2,085	2,110	19,100	1,055
2009-04-24	2,140	2,140	2,100	2,105	17,100	1,052.50
2009-04-23	2,150	2,180	2,110	2,160	57,000	1,080
2009-04-22	2,170	2,180	2,120	2,150	46,400	1,075
2009-04-21	2,175	2,175	2,110	2,165	47,900	1,082.50
2009-04-20	2,165	2,180	2,145	2,160	40,500	1,080
2009-04-17	2,175	2,185	2,145	2,160	32,200	1,080
2009-04-16	2,165	2,185	2,110	2,135	30,700	1,067.50
2009-04-15	2,095	2,190	2,075	2,190	56,500	1,095
2009-04-14	2,065	2,075	2,025	2,055	20,900	1,027.50
2009-04-13	2,035	2,075	2,035	2,065	19,000	1,032.50
2009-04-10	2,065	2,090	2,060	2,075	27,700	1,037.50
2009-04-09	2,090	2,145	2,055	2,145	27,900	1,072.50
2009-04-08	2,070	2,110	2,055	2,085	23,100	1,042.50
2009-04-07	2,135	2,135	2,055	2,075	24,100	1,037.50
2009-04-06	2,155	2,170	2,090	2,095	34,300	1,047.50
2009-04-03	2,175	2,175	2,095	2,150	32,200	1,075
2009-04-02	2,135	2,175	2,095	2,175	24,400	1,087.50
2009-04-01	2,075	2,130	2,060	2,115	39,300	1,057.50
2009-03-31	2,135	2,160	2,075	2,115	40,800	1,057.50
2009-03-30	2,210	2,230	2,160	2,160	41,200	1,080
2009-03-27	2,210	2,230	2,175	2,205	50,100	1,102.50
2009-03-26	2,170	2,205	2,130	2,205	30,500	1,102.50
2009-03-25	2,200	2,200	2,125	2,200	54,000	1,100
2009-03-24	2,175	2,200	2,175	2,200	78,600	1,100
2009-03-23	2,125	2,150	2,125	2,150	42,000	1,075
2009-03-19	2,100	2,110	2,085	2,095	15,900	1,047.50
2009-03-18	2,050	2,105	2,035	2,080	27,900	1,040
2009-03-17	2,120	2,120	2,100	2,100	68,900	1,050
2009-03-16	2,040	2,125	2,040	2,110	58,600	1,055
2009-03-13	2,030	2,040	2,010	2,015	83,300	1,007.50
2009-03-12	1,942	2,030	1,932	2,005	65,500	1,002.50
2009-03-11	1,971	1,981	1,930	1,962	54,600	981
2009-03-10	1,925	1,946	1,902	1,911	27,700	955.50
2009-03-09	1,965	1,994	1,945	1,951	52,300	975.50
2009-03-06	1,980	2,030	1,955	1,995	61,300	997.50
2009-03-05	2,015	2,080	2,000	2,055	61,700	1,027.50
2009-03-04	1,915	2,015	1,915	2,015	58,200	1,007.50
2009-03-03	1,930	1,980	1,930	1,936	60,100	968
2009-03-02	2,010	2,010	1,971	1,990	41,600	995
2009-02-27	1,960	2,010	1,960	2,010	40,600	1,005
2009-02-26	1,962	1,999	1,944	1,999	39,300	999.50
2009-02-25	1,989	1,990	1,961	1,984	57,400	992
2009-02-24	1,919	1,961	1,898	1,961	75,300	980.50
2009-02-23	1,851	1,938	1,851	1,921	33,000	960.50
2009-02-20	1,920	1,945	1,911	1,924	61,500	962
2009-02-19	1,899	1,919	1,883	1,912	59,900	956
2009-02-18	1,855	1,916	1,841	1,912	67,800	956
2009-02-17	1,844	1,891	1,812	1,859	79,400	929.50
2009-02-16	1,830	1,879	1,807	1,874	109,300	937
2009-02-13	1,794	1,829	1,766	1,809	115,900	904.50
2009-02-12	1,750	1,810	1,750	1,765	103,500	882.50
2009-02-10	1,759	1,809	1,749	1,797	128,700	898.50
2009-02-09	1,712	1,754	1,712	1,718	101,000	859
2009-02-06	1,780	1,798	1,740	1,766	90,600	883
2009-02-05	1,837	1,837	1,781	1,803	53,800	901.50
2009-02-04	1,810	1,854	1,780	1,837	53,800	918.50
2009-02-03	1,902	1,910	1,815	1,839	61,100	919.50
2009-02-02	1,950	1,950	1,900	1,938	51,100	969
2009-01-30	1,884	1,926	1,880	1,920	41,400	960
2009-01-29	1,924	1,924	1,877	1,914	35,600	957
2009-01-28	1,904	1,920	1,876	1,899	81,800	949.50
2009-01-27	1,881	1,907	1,850	1,904	62,700	952
2009-01-26	1,915	1,915	1,853	1,880	24,000	940
2009-01-23	1,888	1,924	1,870	1,889	31,700	944.50
2009-01-22	1,889	1,917	1,793	1,917	68,200	958.50
2009-01-21	1,822	1,910	1,770	1,844	32,400	922
2009-01-20	1,850	1,930	1,809	1,882	29,400	941
2009-01-19	1,869	1,920	1,852	1,858	20,700	929
2009-01-16	1,843	1,871	1,806	1,842	61,400	921
2009-01-15	1,790	1,908	1,786	1,862	76,600	931
2009-01-14	1,781	1,812	1,748	1,793	50,500	896.50
2009-01-13	1,726	1,778	1,726	1,756	43,800	878
2009-01-09	1,879	1,879	1,798	1,810	88,500	905
2009-01-08	1,955	1,987	1,887	1,892	78,900	946
2009-01-07	2,030	2,030	1,955	1,964	66,600	982
2009-01-06	2,095	2,100	2,005	2,010	59,900	1,005
2009-01-05	2,100	2,105	2,060	2,065	13,100	1,032.50

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 [2009年度]

8130 (株)サンゲツの時系列データ [2009年度]