8130 (株)サンゲツの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,965	1,979	1,962	1,979	11,100	989.50
2011-12-29	1,964	1,976	1,943	1,970	17,800	985
2011-12-28	1,941	1,966	1,941	1,959	18,900	979.50
2011-12-27	1,926	1,959	1,926	1,954	10,000	977
2011-12-26	1,982	1,982	1,927	1,940	34,400	970
2011-12-22	1,910	1,946	1,902	1,945	24,400	972.50
2011-12-21	1,920	1,920	1,900	1,902	27,000	951
2011-12-20	1,922	1,945	1,901	1,905	26,400	952.50
2011-12-19	1,906	1,946	1,892	1,936	31,400	968
2011-12-16	1,923	1,941	1,916	1,917	21,700	958.50
2011-12-15	1,950	1,958	1,916	1,916	35,900	958
2011-12-14	1,970	1,984	1,951	1,953	29,700	976.50
2011-12-13	1,998	1,998	1,972	1,982	30,300	991
2011-12-12	1,989	2,019	1,971	1,997	22,700	998.50
2011-12-09	1,946	1,985	1,946	1,975	58,900	987.50
2011-12-08	1,998	1,998	1,968	1,974	23,700	987
2011-12-07	2,000	2,004	1,973	2,000	27,500	1,000
2011-12-06	2,007	2,028	1,990	1,991	44,100	995.50
2011-12-05	1,982	2,004	1,963	1,997	26,600	998.50
2011-12-02	1,983	1,997	1,968	1,982	16,800	991
2011-12-01	2,039	2,039	1,970	1,977	33,900	988.50
2011-11-30	2,026	2,032	2,009	2,029	29,900	1,014.50
2011-11-29	1,987	2,025	1,970	2,025	24,900	1,012.50
2011-11-28	1,994	2,003	1,964	1,966	21,000	983
2011-11-25	2,000	2,023	1,981	1,982	35,500	991
2011-11-24	1,981	2,069	1,970	2,001	38,200	1,000.50
2011-11-22	1,985	2,024	1,981	2,002	30,600	1,001
2011-11-21	1,973	1,999	1,973	1,999	13,100	999.50
2011-11-18	1,958	1,984	1,958	1,977	26,600	988.50
2011-11-17	1,980	1,991	1,962	1,981	26,000	990.50
2011-11-16	1,984	1,990	1,966	1,985	12,400	992.50
2011-11-15	1,980	1,990	1,978	1,989	13,000	994.50
2011-11-14	2,000	2,000	1,976	1,984	14,300	992
2011-11-11	2,012	2,020	1,984	1,999	17,500	999.50
2011-11-10	2,012	2,037	1,985	2,014	22,400	1,007
2011-11-09	2,014	2,048	2,000	2,038	26,600	1,019
2011-11-08	2,005	2,018	1,977	1,983	17,800	991.50
2011-11-07	2,024	2,030	1,980	2,006	37,000	1,003
2011-11-04	2,090	2,091	2,016	2,023	41,700	1,011.50
2011-11-02	2,015	2,068	2,005	2,012	56,600	1,006
2011-11-01	2,044	2,071	2,043	2,060	26,000	1,030
2011-10-31	2,095	2,096	2,052	2,057	54,900	1,028.50
2011-10-28	2,070	2,094	2,050	2,094	118,100	1,047
2011-10-27	2,050	2,060	1,989	2,005	78,900	1,002.50
2011-10-26	1,975	2,048	1,949	2,034	59,700	1,017
2011-10-25	1,983	2,015	1,972	1,981	43,000	990.50
2011-10-24	1,957	2,010	1,938	2,000	43,600	1,000
2011-10-21	1,969	1,972	1,937	1,940	14,300	970
2011-10-20	1,974	1,978	1,945	1,969	28,400	984.50
2011-10-19	1,997	2,012	1,966	1,974	28,100	987
2011-10-18	2,030	2,045	1,972	1,980	28,700	990
2011-10-17	2,017	2,055	2,017	2,044	28,500	1,022
2011-10-14	2,040	2,048	2,013	2,017	26,300	1,008.50
2011-10-13	2,048	2,070	2,048	2,060	57,500	1,030
2011-10-12	2,004	2,037	1,995	2,026	31,800	1,013
2011-10-11	1,966	2,015	1,932	2,005	54,300	1,002.50
2011-10-07	1,978	1,985	1,956	1,965	28,000	982.50
2011-10-06	1,955	1,976	1,954	1,970	24,500	985
2011-10-05	2,004	2,011	1,951	1,953	46,200	976.50
2011-10-04	2,012	2,026	1,989	2,003	37,200	1,001.50
2011-10-03	2,027	2,047	1,999	2,043	43,700	1,021.50
2011-09-30	2,057	2,070	2,007	2,070	56,500	1,035
2011-09-29	2,002	2,050	2,001	2,050	65,800	1,025
2011-09-28	1,938	2,013	1,936	2,013	70,700	1,006.50
2011-09-27	1,941	1,969	1,925	1,969	35,600	984.50
2011-09-26	1,939	1,947	1,902	1,928	41,500	964
2011-09-22	1,925	1,938	1,892	1,938	42,600	969
2011-09-21	1,960	1,971	1,936	1,940	36,300	970
2011-09-20	1,970	1,999	1,945	1,948	33,200	974
2011-09-16	1,999	2,000	1,975	2,000	35,200	1,000
2011-09-15	1,977	2,000	1,973	2,000	29,000	1,000
2011-09-14	1,974	2,004	1,938	1,956	35,900	978
2011-09-13	1,927	1,972	1,912	1,966	31,200	983
2011-09-12	1,921	1,950	1,908	1,915	17,300	957.50
2011-09-09	1,949	1,979	1,949	1,961	49,900	980.50
2011-09-08	1,965	1,965	1,928	1,963	29,000	981.50
2011-09-07	1,937	1,951	1,926	1,941	16,400	970.50
2011-09-06	1,904	1,941	1,902	1,912	25,700	956
2011-09-05	1,923	1,940	1,914	1,921	20,800	960.50
2011-09-02	1,917	1,947	1,909	1,923	36,600	961.50
2011-09-01	1,972	1,980	1,941	1,957	26,200	978.50
2011-08-31	1,943	1,970	1,940	1,969	39,700	984.50
2011-08-30	1,944	1,945	1,930	1,942	24,600	971
2011-08-29	1,912	1,926	1,884	1,918	34,000	959
2011-08-26	1,909	1,940	1,895	1,912	31,900	956
2011-08-25	1,912	1,941	1,912	1,915	35,200	957.50
2011-08-24	1,951	1,955	1,891	1,908	36,700	954
2011-08-23	1,928	1,963	1,924	1,950	36,500	975
2011-08-22	1,923	1,941	1,914	1,916	15,100	958
2011-08-19	1,900	1,936	1,900	1,921	19,100	960.50
2011-08-18	1,940	1,949	1,920	1,921	15,400	960.50
2011-08-17	1,938	1,947	1,924	1,933	23,500	966.50
2011-08-16	1,945	1,945	1,919	1,930	16,200	965
2011-08-15	1,931	1,952	1,914	1,933	29,600	966.50
2011-08-12	1,940	1,940	1,884	1,898	25,700	949
2011-08-11	1,851	1,905	1,851	1,900	37,000	950
2011-08-10	1,876	1,882	1,852	1,882	31,100	941
2011-08-09	1,826	1,849	1,794	1,845	46,400	922.50
2011-08-08	1,871	1,876	1,847	1,853	46,900	926.50
2011-08-05	1,895	1,904	1,871	1,891	49,600	945.50
2011-08-04	1,965	1,965	1,931	1,935	23,700	967.50
2011-08-03	1,976	1,985	1,936	1,942	36,700	971
2011-08-02	1,990	1,991	1,974	1,978	15,500	989
2011-08-01	2,015	2,030	1,989	2,003	18,200	1,001.50
2011-07-29	1,986	2,012	1,975	1,975	29,200	987.50
2011-07-28	2,000	2,007	1,973	1,995	36,300	997.50
2011-07-27	2,035	2,035	1,990	2,015	33,200	1,007.50
2011-07-26	2,038	2,058	2,030	2,047	43,600	1,023.50
2011-07-25	2,047	2,049	2,036	2,041	59,500	1,020.50
2011-07-22	2,011	2,028	2,002	2,028	28,100	1,014
2011-07-21	2,025	2,025	1,992	1,993	16,200	996.50
2011-07-20	2,030	2,035	2,017	2,025	17,300	1,012.50
2011-07-19	2,012	2,036	2,004	2,018	42,000	1,009
2011-07-15	1,990	2,030	1,988	2,029	61,200	1,014.50
2011-07-14	1,984	1,999	1,983	1,987	20,400	993.50
2011-07-13	1,966	2,000	1,963	1,996	23,700	998
2011-07-12	1,967	1,985	1,958	1,977	19,600	988.50
2011-07-11	1,965	1,989	1,965	1,986	23,400	993
2011-07-08	1,982	1,990	1,973	1,978	23,200	989
2011-07-07	1,979	1,980	1,965	1,976	27,900	988
2011-07-06	1,964	1,980	1,958	1,980	49,900	990
2011-07-05	1,976	1,984	1,962	1,963	34,700	981.50
2011-07-04	1,965	1,977	1,960	1,961	28,600	980.50
2011-07-01	1,959	1,977	1,953	1,953	46,300	976.50
2011-06-30	1,954	1,962	1,935	1,959	45,600	979.50
2011-06-29	1,951	1,954	1,929	1,954	35,600	977
2011-06-28	1,911	1,933	1,911	1,929	39,900	964.50
2011-06-27	1,938	1,945	1,918	1,922	47,200	961
2011-06-24	1,973	1,979	1,959	1,962	26,700	981
2011-06-23	1,945	1,974	1,945	1,971	32,900	985.50
2011-06-22	1,942	1,976	1,940	1,965	51,800	982.50
2011-06-21	1,930	1,943	1,912	1,942	28,900	971
2011-06-20	1,891	1,939	1,891	1,930	48,600	965
2011-06-17	1,903	1,910	1,864	1,874	38,300	937
2011-06-16	1,895	1,925	1,885	1,892	29,000	946
2011-06-15	1,919	1,925	1,909	1,914	29,700	957
2011-06-14	1,920	1,927	1,895	1,919	41,400	959.50
2011-06-13	1,897	1,905	1,880	1,905	36,300	952.50
2011-06-10	1,890	1,904	1,889	1,898	79,500	949
2011-06-09	1,871	1,889	1,864	1,877	32,300	938.50
2011-06-08	1,866	1,877	1,850	1,866	10,100	933
2011-06-07	1,849	1,881	1,835	1,867	32,600	933.50
2011-06-06	1,836	1,860	1,836	1,849	20,700	924.50
2011-06-03	1,876	1,885	1,833	1,835	37,500	917.50
2011-06-02	1,868	1,890	1,860	1,878	30,900	939
2011-06-01	1,907	1,908	1,880	1,892	23,000	946
2011-05-31	1,889	1,913	1,883	1,910	32,600	955
2011-05-30	1,867	1,889	1,850	1,882	23,700	941
2011-05-27	1,877	1,887	1,867	1,867	24,500	933.50
2011-05-26	1,876	1,898	1,875	1,889	29,000	944.50
2011-05-25	1,875	1,886	1,863	1,871	27,100	935.50
2011-05-24	1,840	1,875	1,840	1,866	23,500	933
2011-05-23	1,822	1,853	1,805	1,834	26,900	917
2011-05-20	1,845	1,860	1,823	1,825	33,200	912.50
2011-05-19	1,862	1,885	1,850	1,852	27,500	926
2011-05-18	1,868	1,883	1,862	1,875	21,400	937.50
2011-05-17	1,884	1,884	1,865	1,873	20,900	936.50
2011-05-16	1,873	1,903	1,857	1,898	45,000	949
2011-05-13	1,914	1,920	1,853	1,864	48,000	932
2011-05-12	1,900	1,950	1,874	1,920	67,800	960
2011-05-11	1,868	1,950	1,852	1,911	36,200	955.50
2011-05-10	1,850	1,868	1,846	1,856	16,800	928
2011-05-09	1,864	1,864	1,836	1,860	25,200	930
2011-05-06	1,887	1,887	1,860	1,883	23,200	941.50
2011-05-02	1,874	1,895	1,863	1,889	26,500	944.50
2011-04-28	1,848	1,882	1,825	1,856	30,400	928
2011-04-27	1,844	1,869	1,828	1,829	28,800	914.50
2011-04-26	1,858	1,858	1,838	1,844	23,700	922
2011-04-25	1,886	1,895	1,854	1,860	18,400	930
2011-04-22	1,874	1,886	1,858	1,877	22,400	938.50
2011-04-21	1,876	1,895	1,869	1,879	15,700	939.50
2011-04-20	1,888	1,899	1,873	1,873	14,500	936.50
2011-04-19	1,854	1,876	1,852	1,866	18,800	933
2011-04-18	1,874	1,890	1,862	1,881	20,200	940.50
2011-04-15	1,891	1,906	1,879	1,880	22,500	940
2011-04-14	1,869	1,914	1,869	1,909	31,100	954.50
2011-04-13	1,859	1,891	1,859	1,879	19,000	939.50
2011-04-12	1,855	1,882	1,835	1,867	33,400	933.50
2011-04-11	1,890	1,908	1,874	1,889	22,300	944.50
2011-04-08	1,852	1,911	1,850	1,894	53,500	947
2011-04-07	1,842	1,868	1,828	1,857	44,500	928.50
2011-04-06	1,860	1,860	1,820	1,842	37,700	921
2011-04-05	1,872	1,880	1,830	1,846	37,600	923
2011-04-04	1,895	1,895	1,870	1,871	30,900	935.50
2011-04-01	1,930	1,937	1,901	1,905	40,000	952.50
2011-03-31	1,946	1,946	1,909	1,929	49,300	964.50
2011-03-30	1,917	1,940	1,893	1,936	46,300	968
2011-03-29	1,898	1,937	1,874	1,917	59,700	958.50
2011-03-28	1,921	1,926	1,896	1,926	39,100	963
2011-03-25	1,913	1,913	1,887	1,899	38,400	949.50
2011-03-24	1,860	1,895	1,858	1,886	51,900	943
2011-03-23	1,887	1,887	1,850	1,867	50,500	933.50
2011-03-22	1,893	1,899	1,854	1,887	49,700	943.50
2011-03-18	1,809	1,853	1,796	1,853	51,000	926.50
2011-03-17	1,772	1,801	1,730	1,776	76,900	888
2011-03-16	1,700	1,820	1,656	1,776	125,200	888
2011-03-15	1,741	1,749	1,501	1,623	166,500	811.50
2011-03-14	1,791	1,869	1,741	1,773	145,600	886.50
2011-03-11	1,873	1,905	1,873	1,876	181,000	938
2011-03-10	1,938	1,942	1,924	1,926	34,300	963
2011-03-09	1,948	1,975	1,948	1,948	39,000	974
2011-03-08	1,949	1,962	1,929	1,929	43,700	964.50
2011-03-07	2,011	2,011	1,950	1,951	82,300	975.50
2011-03-04	2,010	2,029	2,006	2,010	28,900	1,005
2011-03-03	2,010	2,034	2,002	2,003	31,900	1,001.50
2011-03-02	2,010	2,033	1,985	1,985	39,600	992.50
2011-03-01	2,042	2,049	2,035	2,039	22,000	1,019.50
2011-02-28	2,019	2,045	2,001	2,030	33,500	1,015
2011-02-25	1,980	1,991	1,957	1,991	22,300	995.50
2011-02-24	2,007	2,008	1,960	1,966	37,700	983
2011-02-23	1,993	2,024	1,983	1,999	30,000	999.50
2011-02-22	2,017	2,025	2,010	2,011	25,300	1,005.50
2011-02-21	1,981	2,035	1,981	2,028	33,900	1,014
2011-02-18	1,998	2,005	1,988	1,990	24,500	995
2011-02-17	2,000	2,010	1,990	2,010	38,500	1,005
2011-02-16	1,990	2,004	1,984	1,984	36,600	992
2011-02-15	2,036	2,040	1,993	1,996	82,400	998
2011-02-14	2,067	2,071	2,035	2,036	33,800	1,018
2011-02-10	2,012	2,061	2,010	2,050	61,200	1,025
2011-02-09	2,010	2,016	2,002	2,012	25,800	1,006
2011-02-08	2,018	2,020	2,006	2,009	38,600	1,004.50
2011-02-07	1,994	2,006	1,994	2,006	40,500	1,003
2011-02-04	1,967	2,003	1,967	1,994	69,400	997
2011-02-03	1,951	1,961	1,934	1,946	21,200	973
2011-02-02	1,950	1,989	1,950	1,970	36,000	985
2011-02-01	1,969	1,979	1,950	1,967	26,200	983.50
2011-01-31	1,969	1,983	1,952	1,970	37,500	985
2011-01-28	1,978	1,986	1,967	1,974	45,500	987
2011-01-27	1,957	1,980	1,957	1,978	46,200	989
2011-01-26	1,950	1,960	1,933	1,952	27,900	976
2011-01-25	1,933	1,959	1,923	1,949	41,500	974.50
2011-01-24	1,899	1,929	1,883	1,929	41,100	964.50
2011-01-21	1,924	1,924	1,890	1,893	50,600	946.50
2011-01-20	1,927	1,940	1,925	1,931	24,200	965.50
2011-01-19	1,941	1,951	1,933	1,944	22,100	972
2011-01-18	1,926	1,955	1,926	1,945	26,100	972.50
2011-01-17	1,956	1,956	1,924	1,935	23,300	967.50
2011-01-14	1,928	1,957	1,922	1,944	39,300	972
2011-01-13	1,929	1,945	1,915	1,939	46,600	969.50
2011-01-12	1,948	1,958	1,925	1,928	41,000	964
2011-01-11	1,932	1,948	1,923	1,939	53,600	969.50
2011-01-07	1,940	1,940	1,921	1,927	32,300	963.50
2011-01-06	1,935	1,943	1,935	1,936	41,300	968
2011-01-05	1,935	1,935	1,921	1,935	27,000	967.50
2011-01-04	1,906	1,934	1,902	1,921	43,100	960.50

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 [2011年度]

8130 (株)サンゲツの時系列データ [2011年度]