8130 (株)サンゲツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,901	1,913	1,896	1,905	32,800	952.50
2010-12-29	1,903	1,915	1,903	1,913	18,700	956.50
2010-12-28	1,913	1,916	1,899	1,903	24,800	951.50
2010-12-27	1,929	1,929	1,907	1,919	43,500	959.50
2010-12-24	1,889	1,920	1,889	1,919	47,700	959.50
2010-12-22	1,922	1,922	1,826	1,893	57,400	946.50
2010-12-21	1,907	1,929	1,901	1,922	46,700	961
2010-12-20	1,929	1,934	1,909	1,917	36,500	958.50
2010-12-17	1,927	1,931	1,914	1,925	56,600	962.50
2010-12-16	1,909	1,936	1,900	1,927	60,000	963.50
2010-12-15	1,919	1,920	1,889	1,920	67,500	960
2010-12-14	1,897	1,911	1,885	1,910	106,600	955
2010-12-13	1,840	1,873	1,833	1,869	68,600	934.50
2010-12-10	1,832	1,842	1,813	1,840	119,400	920
2010-12-09	1,805	1,834	1,805	1,825	60,300	912.50
2010-12-08	1,785	1,805	1,783	1,800	64,900	900
2010-12-07	1,785	1,785	1,771	1,780	66,700	890
2010-12-06	1,749	1,769	1,749	1,765	29,000	882.50
2010-12-03	1,762	1,771	1,747	1,749	43,800	874.50
2010-12-02	1,749	1,760	1,746	1,754	59,300	877
2010-12-01	1,730	1,743	1,730	1,743	39,100	871.50
2010-11-30	1,737	1,745	1,732	1,734	66,000	867
2010-11-29	1,729	1,742	1,726	1,731	55,700	865.50
2010-11-26	1,725	1,733	1,724	1,726	56,400	863
2010-11-25	1,729	1,745	1,721	1,730	81,400	865
2010-11-24	1,737	1,745	1,722	1,726	86,300	863
2010-11-22	1,738	1,750	1,738	1,745	58,100	872.50
2010-11-19	1,761	1,766	1,735	1,737	99,900	868.50
2010-11-18	1,745	1,770	1,733	1,765	57,200	882.50
2010-11-17	1,730	1,746	1,726	1,734	69,800	867
2010-11-16	1,739	1,756	1,733	1,738	48,600	869
2010-11-15	1,754	1,754	1,736	1,740	53,300	870
2010-11-12	1,748	1,757	1,744	1,744	35,100	872
2010-11-11	1,769	1,769	1,743	1,753	64,300	876.50
2010-11-10	1,751	1,775	1,749	1,769	83,500	884.50
2010-11-09	1,750	1,760	1,749	1,756	42,800	878
2010-11-08	1,787	1,790	1,743	1,760	69,500	880
2010-11-05	1,756	1,800	1,752	1,786	66,300	893
2010-11-04	1,753	1,755	1,734	1,736	103,700	868
2010-11-02	1,744	1,755	1,725	1,749	59,900	874.50
2010-11-01	1,749	1,779	1,740	1,748	70,400	874
2010-10-29	1,747	1,780	1,741	1,757	55,900	878.50
2010-10-28	1,759	1,782	1,745	1,774	59,300	887
2010-10-27	1,765	1,769	1,753	1,759	28,000	879.50
2010-10-26	1,777	1,786	1,759	1,768	27,300	884
2010-10-25	1,778	1,796	1,763	1,776	37,200	888
2010-10-22	1,770	1,792	1,767	1,779	47,000	889.50
2010-10-21	1,758	1,764	1,743	1,761	28,900	880.50
2010-10-20	1,754	1,777	1,747	1,768	49,900	884
2010-10-19	1,794	1,809	1,780	1,780	28,000	890
2010-10-18	1,760	1,800	1,760	1,790	27,100	895
2010-10-15	1,792	1,792	1,753	1,757	57,000	878.50
2010-10-14	1,801	1,819	1,789	1,793	56,200	896.50
2010-10-13	1,795	1,815	1,776	1,779	47,600	889.50
2010-10-12	1,835	1,835	1,777	1,783	33,900	891.50
2010-10-08	1,865	1,873	1,822	1,822	68,600	911
2010-10-07	1,798	1,842	1,798	1,834	81,400	917
2010-10-06	1,804	1,804	1,777	1,796	42,500	898
2010-10-05	1,772	1,794	1,760	1,788	75,800	894
2010-10-04	1,811	1,813	1,767	1,768	66,700	884
2010-10-01	1,819	1,829	1,811	1,814	43,200	907
2010-09-30	1,858	1,874	1,816	1,819	46,500	909.50
2010-09-29	1,821	1,847	1,821	1,845	40,900	922.50
2010-09-28	1,849	1,855	1,814	1,830	47,600	915
2010-09-27	1,864	1,887	1,849	1,887	43,500	943.50
2010-09-24	1,816	1,868	1,816	1,849	58,800	924.50
2010-09-22	1,871	1,877	1,859	1,868	31,000	934
2010-09-21	1,861	1,881	1,858	1,869	38,300	934.50
2010-09-17	1,849	1,856	1,810	1,854	44,000	927
2010-09-16	1,849	1,850	1,822	1,835	41,700	917.50
2010-09-15	1,829	1,858	1,823	1,841	39,300	920.50
2010-09-14	1,845	1,856	1,820	1,825	32,100	912.50
2010-09-13	1,850	1,862	1,834	1,848	27,300	924
2010-09-10	1,877	1,877	1,840	1,842	92,000	921
2010-09-09	1,838	1,852	1,826	1,847	33,100	923.50
2010-09-08	1,823	1,828	1,800	1,825	29,300	912.50
2010-09-07	1,824	1,837	1,824	1,831	16,900	915.50
2010-09-06	1,826	1,833	1,816	1,826	53,300	913
2010-09-03	1,825	1,835	1,816	1,823	29,400	911.50
2010-09-02	1,814	1,842	1,803	1,831	34,300	915.50
2010-09-01	1,795	1,870	1,790	1,813	43,200	906.50
2010-08-31	1,853	1,858	1,787	1,794	50,800	897
2010-08-30	1,849	1,878	1,837	1,852	33,800	926
2010-08-27	1,792	1,826	1,792	1,824	26,400	912
2010-08-26	1,809	1,832	1,792	1,809	44,700	904.50
2010-08-25	1,783	1,813	1,783	1,808	31,800	904
2010-08-24	1,798	1,808	1,784	1,794	37,600	897
2010-08-23	1,801	1,811	1,801	1,805	22,000	902.50
2010-08-20	1,827	1,827	1,803	1,805	21,000	902.50
2010-08-19	1,820	1,840	1,820	1,828	28,000	914
2010-08-18	1,832	1,834	1,803	1,827	30,500	913.50
2010-08-17	1,801	1,823	1,796	1,811	24,200	905.50
2010-08-16	1,815	1,819	1,805	1,810	19,700	905
2010-08-13	1,813	1,827	1,806	1,820	25,400	910
2010-08-12	1,800	1,809	1,795	1,806	44,200	903
2010-08-11	1,826	1,826	1,801	1,808	40,100	904
2010-08-10	1,859	1,862	1,826	1,838	42,400	919
2010-08-09	1,850	1,869	1,843	1,859	36,200	929.50
2010-08-06	1,842	1,866	1,833	1,859	41,300	929.50
2010-08-05	1,827	1,859	1,827	1,842	42,300	921
2010-08-04	1,825	1,838	1,806	1,818	72,400	909
2010-08-03	1,895	1,895	1,826	1,838	111,100	919
2010-08-02	1,895	1,901	1,855	1,871	58,400	935.50
2010-07-30	1,905	1,910	1,884	1,901	51,300	950.50
2010-07-29	1,925	1,925	1,908	1,916	39,900	958
2010-07-28	1,938	1,938	1,910	1,926	53,200	963
2010-07-27	1,901	1,926	1,887	1,922	55,300	961
2010-07-26	1,876	1,896	1,869	1,892	96,400	946
2010-07-23	1,821	1,848	1,808	1,842	66,100	921
2010-07-22	1,814	1,835	1,814	1,819	35,100	909.50
2010-07-21	1,808	1,837	1,804	1,828	52,100	914
2010-07-20	1,798	1,817	1,792	1,807	52,200	903.50
2010-07-16	1,806	1,810	1,800	1,805	35,100	902.50
2010-07-15	1,830	1,860	1,812	1,816	48,600	908
2010-07-14	1,846	1,856	1,831	1,836	40,600	918
2010-07-13	1,860	1,864	1,834	1,834	47,100	917
2010-07-12	1,858	1,860	1,846	1,852	31,100	926
2010-07-09	1,860	1,871	1,856	1,863	45,100	931.50
2010-07-08	1,880	1,887	1,863	1,869	64,000	934.50
2010-07-07	1,866	1,878	1,857	1,871	24,500	935.50
2010-07-06	1,870	1,879	1,853	1,879	52,000	939.50
2010-07-05	1,865	1,873	1,863	1,869	23,800	934.50
2010-07-02	1,858	1,870	1,848	1,863	27,100	931.50
2010-07-01	1,869	1,870	1,844	1,857	39,600	928.50
2010-06-30	1,859	1,859	1,832	1,847	38,700	923.50
2010-06-29	1,853	1,874	1,849	1,859	41,700	929.50
2010-06-28	1,841	1,860	1,841	1,852	19,500	926
2010-06-25	1,843	1,850	1,828	1,842	53,700	921
2010-06-24	1,855	1,869	1,849	1,852	42,400	926
2010-06-23	1,865	1,870	1,858	1,862	30,700	931
2010-06-22	1,873	1,889	1,868	1,888	36,900	944
2010-06-21	1,887	1,907	1,881	1,884	40,200	942
2010-06-18	1,872	1,885	1,863	1,883	47,200	941.50
2010-06-17	1,872	1,894	1,872	1,874	28,400	937
2010-06-16	1,871	1,880	1,866	1,877	33,600	938.50
2010-06-15	1,898	1,898	1,862	1,865	51,500	932.50
2010-06-14	1,881	1,894	1,874	1,880	35,100	940
2010-06-11	1,907	1,907	1,878	1,880	60,200	940
2010-06-10	1,881	1,899	1,855	1,888	36,800	944
2010-06-09	1,861	1,898	1,856	1,881	29,900	940.50
2010-06-08	1,862	1,892	1,862	1,880	19,300	940
2010-06-07	1,900	1,900	1,865	1,873	33,800	936.50
2010-06-04	1,911	1,919	1,899	1,909	35,300	954.50
2010-06-03	1,913	1,926	1,896	1,923	47,200	961.50
2010-06-02	1,893	1,914	1,884	1,899	34,300	949.50
2010-06-01	1,885	1,923	1,877	1,914	27,700	957
2010-05-31	1,886	1,906	1,875	1,903	47,700	951.50
2010-05-28	1,877	1,891	1,851	1,877	84,700	938.50
2010-05-27	1,856	1,885	1,841	1,868	72,000	934
2010-05-26	1,916	1,918	1,882	1,882	71,900	941
2010-05-25	1,910	1,941	1,903	1,930	53,100	965
2010-05-24	1,913	1,925	1,903	1,912	45,500	956
2010-05-21	1,931	1,936	1,908	1,913	62,700	956.50
2010-05-20	1,922	1,965	1,922	1,949	41,000	974.50
2010-05-19	1,951	1,963	1,920	1,949	49,800	974.50
2010-05-18	1,979	2,003	1,952	1,955	81,000	977.50
2010-05-17	1,955	1,987	1,955	1,981	63,600	990.50
2010-05-14	1,983	2,029	1,980	2,000	46,300	1,000
2010-05-13	2,029	2,032	1,998	2,013	67,000	1,006.50
2010-05-12	2,000	2,018	1,984	2,010	35,000	1,005
2010-05-11	2,019	2,032	1,994	1,996	57,700	998
2010-05-10	1,965	2,020	1,951	2,001	112,000	1,000.50
2010-05-07	1,959	2,001	1,951	1,965	95,000	982.50
2010-05-06	2,047	2,048	1,995	1,999	97,000	999.50
2010-04-30	2,067	2,090	2,050	2,059	95,200	1,029.50
2010-04-28	2,056	2,084	2,020	2,045	142,800	1,022.50
2010-04-27	2,115	2,116	2,095	2,102	51,700	1,051
2010-04-26	2,126	2,169	2,117	2,131	91,500	1,065.50
2010-04-23	2,101	2,131	2,100	2,126	51,500	1,063
2010-04-22	2,124	2,141	2,077	2,135	82,100	1,067.50
2010-04-21	2,124	2,133	2,104	2,119	42,800	1,059.50
2010-04-20	2,080	2,107	2,074	2,086	23,600	1,043
2010-04-19	2,075	2,093	2,060	2,080	37,500	1,040
2010-04-16	2,117	2,117	2,100	2,108	23,100	1,054
2010-04-15	2,140	2,145	2,116	2,136	25,700	1,068
2010-04-14	2,125	2,148	2,104	2,135	40,700	1,067.50
2010-04-13	2,143	2,143	2,104	2,118	37,400	1,059
2010-04-12	2,140	2,151	2,117	2,144	33,800	1,072
2010-04-09	2,110	2,140	2,072	2,137	44,500	1,068.50
2010-04-08	2,133	2,148	2,128	2,128	58,300	1,064
2010-04-07	2,155	2,175	2,143	2,152	51,000	1,076
2010-04-06	2,160	2,161	2,119	2,133	36,800	1,066.50
2010-04-05	2,156	2,164	2,141	2,160	37,400	1,080
2010-04-02	2,180	2,180	2,138	2,156	36,700	1,078
2010-04-01	2,110	2,171	2,110	2,170	64,100	1,085
2010-03-31	2,153	2,156	2,112	2,121	46,900	1,060.50
2010-03-30	2,090	2,134	2,090	2,134	51,100	1,067
2010-03-29	2,100	2,114	2,065	2,080	37,000	1,040
2010-03-26	2,119	2,126	2,106	2,126	53,400	1,063
2010-03-25	2,115	2,116	2,066	2,105	53,600	1,052.50
2010-03-24	2,092	2,102	2,080	2,102	36,400	1,051
2010-03-23	2,090	2,095	2,078	2,091	35,400	1,045.50
2010-03-19	2,073	2,087	2,059	2,083	34,100	1,041.50
2010-03-18	2,051	2,089	2,047	2,073	36,500	1,036.50
2010-03-17	2,085	2,085	2,049	2,072	28,700	1,036
2010-03-16	2,051	2,078	2,050	2,065	31,200	1,032.50
2010-03-15	2,090	2,096	2,060	2,069	31,700	1,034.50
2010-03-12	2,026	2,083	2,026	2,073	80,200	1,036.50
2010-03-11	2,031	2,079	2,031	2,076	38,900	1,038
2010-03-10	2,067	2,087	2,046	2,057	32,100	1,028.50
2010-03-09	2,091	2,091	2,061	2,067	33,100	1,033.50
2010-03-08	2,100	2,109	2,085	2,090	29,000	1,045
2010-03-05	2,079	2,098	2,068	2,085	41,700	1,042.50
2010-03-04	2,065	2,065	2,034	2,034	28,600	1,017
2010-03-03	2,021	2,080	2,020	2,080	24,700	1,040
2010-03-02	2,053	2,068	2,036	2,060	27,400	1,030
2010-03-01	2,088	2,093	2,050	2,065	47,400	1,032.50
2010-02-26	2,035	2,079	2,035	2,067	48,300	1,033.50
2010-02-25	2,026	2,035	2,006	2,035	58,400	1,017.50
2010-02-24	2,050	2,054	2,015	2,026	49,600	1,013
2010-02-23	2,070	2,070	2,002	2,043	47,000	1,021.50
2010-02-22	1,999	2,070	1,996	2,039	61,400	1,019.50
2010-02-19	1,985	1,985	1,965	1,974	35,100	987
2010-02-18	1,996	1,996	1,972	1,989	33,400	994.50
2010-02-17	1,982	1,997	1,977	1,996	38,400	998
2010-02-16	1,984	1,997	1,963	1,982	35,800	991
2010-02-15	1,988	1,990	1,951	1,984	32,900	992
2010-02-12	1,966	1,971	1,949	1,971	39,700	985.50
2010-02-10	1,953	1,973	1,946	1,946	37,400	973
2010-02-09	1,945	1,973	1,945	1,969	29,200	984.50
2010-02-08	1,955	1,970	1,934	1,965	54,600	982.50
2010-02-05	2,003	2,003	1,969	1,973	55,400	986.50
2010-02-04	1,987	2,006	1,986	2,003	35,600	1,001.50
2010-02-03	1,971	2,016	1,970	1,999	39,300	999.50
2010-02-02	1,951	1,991	1,935	1,983	49,100	991.50
2010-02-01	2,004	2,004	1,955	1,960	52,300	980
2010-01-29	1,987	2,038	1,987	1,988	40,500	994
2010-01-28	2,023	2,032	2,014	2,021	49,100	1,010.50
2010-01-27	1,994	2,030	1,991	1,996	36,800	998
2010-01-26	2,062	2,062	1,992	1,994	43,600	997
2010-01-25	2,067	2,087	2,022	2,042	37,300	1,021
2010-01-22	2,020	2,065	2,002	2,048	45,800	1,024
2010-01-21	2,045	2,086	2,045	2,080	37,800	1,040
2010-01-20	2,090	2,090	2,050	2,061	28,800	1,030.50
2010-01-19	2,074	2,095	2,050	2,082	26,800	1,041
2010-01-18	2,095	2,107	2,081	2,088	39,600	1,044
2010-01-15	2,100	2,110	2,064	2,110	40,000	1,055
2010-01-14	2,089	2,116	2,084	2,113	31,700	1,056.50
2010-01-13	2,089	2,111	2,080	2,089	36,900	1,044.50
2010-01-12	2,035	2,094	2,034	2,094	104,600	1,047
2010-01-08	1,997	2,015	1,996	2,015	60,100	1,007.50
2010-01-07	1,978	2,004	1,978	1,996	44,800	998
2010-01-06	1,970	1,978	1,952	1,978	54,300	989
2010-01-05	1,953	1,971	1,937	1,947	59,000	973.50
2010-01-04	1,943	1,972	1,931	1,934	32,300	967

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 [2010年度]

8130 (株)サンゲツの時系列データ [2010年度]