8130 (株)サンゲツの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,619	2,624	2,593	2,622	45,600	1,311
2013-12-27	2,595	2,616	2,576	2,615	58,800	1,307.50
2013-12-26	2,526	2,585	2,491	2,577	48,900	1,288.50
2013-12-25	2,505	2,514	2,473	2,489	67,100	1,244.50
2013-12-24	2,520	2,548	2,501	2,505	40,900	1,252.50
2013-12-20	2,510	2,532	2,500	2,517	42,100	1,258.50
2013-12-19	2,560	2,560	2,517	2,529	50,400	1,264.50
2013-12-18	2,501	2,544	2,501	2,537	47,900	1,268.50
2013-12-17	2,488	2,519	2,488	2,511	43,700	1,255.50
2013-12-16	2,494	2,505	2,480	2,480	61,300	1,240
2013-12-13	2,540	2,540	2,491	2,519	113,400	1,259.50
2013-12-12	2,540	2,551	2,490	2,544	31,500	1,272
2013-12-11	2,531	2,552	2,521	2,540	22,500	1,270
2013-12-10	2,581	2,584	2,535	2,554	58,400	1,277
2013-12-09	2,501	2,538	2,501	2,531	25,500	1,265.50
2013-12-06	2,500	2,512	2,482	2,508	64,800	1,254
2013-12-05	2,566	2,566	2,511	2,511	49,600	1,255.50
2013-12-04	2,550	2,564	2,531	2,532	43,400	1,266
2013-12-03	2,583	2,591	2,552	2,560	29,900	1,280
2013-12-02	2,589	2,591	2,555	2,557	36,100	1,278.50
2013-11-29	2,563	2,599	2,552	2,584	42,100	1,292
2013-11-28	2,579	2,584	2,550	2,584	32,400	1,292
2013-11-27	2,561	2,580	2,542	2,552	17,600	1,276
2013-11-26	2,600	2,610	2,570	2,570	48,800	1,285
2013-11-25	2,608	2,613	2,586	2,611	30,900	1,305.50
2013-11-22	2,640	2,640	2,602	2,609	26,300	1,304.50
2013-11-21	2,609	2,632	2,597	2,626	23,600	1,313
2013-11-20	2,595	2,599	2,569	2,594	17,700	1,297
2013-11-19	2,584	2,594	2,574	2,582	21,100	1,291
2013-11-18	2,620	2,642	2,576	2,592	35,100	1,296
2013-11-15	2,630	2,648	2,591	2,639	57,100	1,319.50
2013-11-14	2,590	2,629	2,563	2,613	34,800	1,306.50
2013-11-13	2,600	2,615	2,564	2,580	28,400	1,290
2013-11-12	2,532	2,597	2,530	2,596	38,600	1,298
2013-11-11	2,550	2,550	2,510	2,535	32,700	1,267.50
2013-11-08	2,510	2,533	2,508	2,523	33,300	1,261.50
2013-11-07	2,588	2,588	2,545	2,550	28,700	1,275
2013-11-06	2,601	2,605	2,572	2,592	16,900	1,296
2013-11-05	2,622	2,622	2,573	2,584	29,700	1,292
2013-11-01	2,629	2,630	2,581	2,622	60,400	1,311
2013-10-31	2,590	2,620	2,584	2,603	40,000	1,301.50
2013-10-30	2,554	2,582	2,545	2,579	41,100	1,289.50
2013-10-29	2,572	2,572	2,526	2,541	29,400	1,270.50
2013-10-28	2,572	2,588	2,545	2,587	25,200	1,293.50
2013-10-25	2,610	2,610	2,539	2,541	31,500	1,270.50
2013-10-24	2,550	2,599	2,547	2,591	22,900	1,295.50
2013-10-23	2,600	2,614	2,545	2,550	27,600	1,275
2013-10-22	2,588	2,600	2,583	2,597	16,900	1,298.50
2013-10-21	2,585	2,600	2,571	2,587	18,800	1,293.50
2013-10-18	2,584	2,593	2,565	2,569	21,700	1,284.50
2013-10-17	2,565	2,576	2,547	2,563	30,100	1,281.50
2013-10-16	2,537	2,538	2,511	2,526	12,800	1,263
2013-10-15	2,553	2,599	2,518	2,529	28,400	1,264.50
2013-10-11	2,549	2,580	2,536	2,551	36,700	1,275.50
2013-10-10	2,503	2,551	2,503	2,521	26,700	1,260.50
2013-10-09	2,461	2,506	2,459	2,502	34,800	1,251
2013-10-08	2,456	2,481	2,456	2,472	32,700	1,236
2013-10-07	2,459	2,495	2,451	2,455	57,900	1,227.50
2013-10-04	2,452	2,487	2,451	2,458	34,700	1,229
2013-10-03	2,530	2,533	2,454	2,457	77,000	1,228.50
2013-10-02	2,600	2,600	2,530	2,550	24,700	1,275
2013-10-01	2,595	2,615	2,572	2,600	49,600	1,300
2013-09-30	2,607	2,621	2,580	2,593	46,800	1,296.50
2013-09-27	2,650	2,670	2,613	2,625	33,800	1,312.50
2013-09-26	2,616	2,650	2,587	2,648	38,100	1,324
2013-09-25	2,637	2,648	2,621	2,638	34,000	1,319
2013-09-24	2,667	2,667	2,650	2,655	36,000	1,327.50
2013-09-20	2,670	2,680	2,645	2,667	41,100	1,333.50
2013-09-19	2,635	2,669	2,635	2,659	73,800	1,329.50
2013-09-18	2,580	2,636	2,580	2,631	50,800	1,315.50
2013-09-17	2,579	2,609	2,579	2,580	16,700	1,290
2013-09-13	2,569	2,636	2,569	2,603	59,600	1,301.50
2013-09-12	2,593	2,609	2,581	2,597	18,600	1,298.50
2013-09-11	2,640	2,652	2,582	2,585	35,000	1,292.50
2013-09-10	2,609	2,649	2,609	2,634	24,900	1,317
2013-09-09	2,604	2,614	2,571	2,598	18,300	1,299
2013-09-06	2,579	2,580	2,516	2,540	18,200	1,270
2013-09-05	2,569	2,576	2,531	2,569	18,200	1,284.50
2013-09-04	2,563	2,568	2,536	2,568	10,100	1,284
2013-09-03	2,526	2,564	2,526	2,563	20,300	1,281.50
2013-09-02	2,528	2,528	2,495	2,508	18,500	1,254
2013-08-30	2,576	2,580	2,496	2,504	65,500	1,252
2013-08-29	2,575	2,589	2,536	2,566	23,200	1,283
2013-08-28	2,609	2,625	2,560	2,576	61,600	1,288
2013-08-27	2,586	2,629	2,580	2,608	50,400	1,304
2013-08-26	2,578	2,593	2,560	2,584	20,900	1,292
2013-08-23	2,537	2,580	2,490	2,570	18,500	1,285
2013-08-22	2,490	2,540	2,488	2,529	16,800	1,264.50
2013-08-21	2,502	2,540	2,480	2,490	25,500	1,245
2013-08-20	2,522	2,536	2,501	2,501	18,700	1,250.50
2013-08-19	2,527	2,570	2,527	2,548	15,200	1,274
2013-08-16	2,532	2,573	2,503	2,521	41,200	1,260.50
2013-08-15	2,608	2,608	2,554	2,557	14,500	1,278.50
2013-08-14	2,592	2,615	2,561	2,608	19,200	1,304
2013-08-13	2,532	2,591	2,532	2,588	18,800	1,294
2013-08-12	2,524	2,548	2,520	2,529	8,800	1,264.50
2013-08-09	2,562	2,576	2,536	2,560	30,900	1,280
2013-08-08	2,543	2,594	2,531	2,537	29,100	1,268.50
2013-08-07	2,582	2,599	2,553	2,553	26,000	1,276.50
2013-08-06	2,579	2,634	2,548	2,629	36,800	1,314.50
2013-08-05	2,611	2,624	2,575	2,592	40,600	1,296
2013-08-02	2,504	2,619	2,504	2,611	46,600	1,305.50
2013-08-01	2,439	2,507	2,438	2,503	33,100	1,251.50
2013-07-31	2,476	2,476	2,435	2,438	30,800	1,219
2013-07-30	2,441	2,473	2,428	2,471	33,200	1,235.50
2013-07-29	2,488	2,503	2,444	2,452	42,900	1,226
2013-07-26	2,560	2,586	2,524	2,537	36,300	1,268.50
2013-07-25	2,619	2,630	2,582	2,607	57,500	1,303.50
2013-07-24	2,609	2,609	2,580	2,600	16,400	1,300
2013-07-23	2,600	2,612	2,585	2,603	30,900	1,301.50
2013-07-22	2,596	2,617	2,580	2,599	36,700	1,299.50
2013-07-19	2,622	2,635	2,581	2,596	55,000	1,298
2013-07-18	2,588	2,615	2,587	2,613	49,600	1,306.50
2013-07-17	2,543	2,594	2,538	2,587	32,200	1,293.50
2013-07-16	2,574	2,595	2,553	2,563	28,400	1,281.50
2013-07-12	2,576	2,602	2,562	2,574	47,200	1,287
2013-07-11	2,588	2,600	2,553	2,576	30,700	1,288
2013-07-10	2,604	2,604	2,578	2,588	28,000	1,294
2013-07-09	2,576	2,607	2,565	2,601	32,600	1,300.50
2013-07-08	2,617	2,617	2,567	2,571	29,200	1,285.50
2013-07-05	2,625	2,630	2,580	2,617	51,400	1,308.50
2013-07-04	2,615	2,620	2,585	2,613	25,300	1,306.50
2013-07-03	2,600	2,635	2,560	2,634	61,000	1,317
2013-07-02	2,595	2,602	2,548	2,599	77,500	1,299.50
2013-07-01	2,497	2,556	2,473	2,547	61,300	1,273.50
2013-06-28	2,419	2,483	2,400	2,482	85,200	1,241
2013-06-27	2,348	2,401	2,346	2,401	35,000	1,200.50
2013-06-26	2,375	2,377	2,316	2,334	25,100	1,167
2013-06-25	2,393	2,395	2,313	2,348	55,000	1,174
2013-06-24	2,393	2,408	2,368	2,393	28,100	1,196.50
2013-06-21	2,332	2,374	2,294	2,358	63,600	1,179
2013-06-20	2,398	2,419	2,355	2,365	55,700	1,182.50
2013-06-19	2,412	2,439	2,380	2,428	31,300	1,214
2013-06-18	2,456	2,486	2,360	2,375	76,500	1,187.50
2013-06-17	2,375	2,443	2,375	2,440	50,500	1,220
2013-06-14	2,401	2,431	2,372	2,375	117,500	1,187.50
2013-06-13	2,370	2,435	2,336	2,351	70,100	1,175.50
2013-06-12	2,372	2,429	2,362	2,413	37,300	1,206.50
2013-06-11	2,438	2,470	2,381	2,414	66,400	1,207
2013-06-10	2,328	2,437	2,328	2,419	43,100	1,209.50
2013-06-07	2,331	2,364	2,289	2,318	86,300	1,159
2013-06-06	2,393	2,430	2,353	2,360	66,500	1,180
2013-06-05	2,426	2,532	2,402	2,402	92,600	1,201
2013-06-04	2,330	2,438	2,324	2,425	76,900	1,212.50
2013-06-03	2,421	2,421	2,353	2,361	86,600	1,180.50
2013-05-31	2,449	2,470	2,392	2,420	83,100	1,210
2013-05-30	2,486	2,538	2,397	2,413	120,300	1,206.50
2013-05-29	2,528	2,576	2,481	2,527	70,600	1,263.50
2013-05-28	2,482	2,530	2,460	2,493	72,900	1,246.50
2013-05-27	2,540	2,573	2,467	2,537	82,800	1,268.50
2013-05-24	2,539	2,640	2,521	2,581	98,000	1,290.50
2013-05-23	2,681	2,718	2,533	2,533	78,000	1,266.50
2013-05-22	2,703	2,733	2,696	2,696	43,400	1,348
2013-05-21	2,750	2,750	2,701	2,728	43,800	1,364
2013-05-20	2,779	2,789	2,752	2,753	47,600	1,376.50
2013-05-17	2,739	2,798	2,728	2,779	70,200	1,389.50
2013-05-16	2,755	2,755	2,690	2,738	49,100	1,369
2013-05-15	2,797	2,803	2,745	2,755	64,600	1,377.50
2013-05-14	2,747	2,808	2,747	2,795	75,300	1,397.50
2013-05-13	2,758	2,758	2,661	2,718	85,700	1,359
2013-05-10	2,836	2,844	2,753	2,758	105,400	1,379
2013-05-09	2,801	2,889	2,801	2,816	60,300	1,408
2013-05-08	2,833	2,900	2,825	2,840	65,800	1,420
2013-05-07	2,813	2,847	2,801	2,831	60,400	1,415.50
2013-05-02	2,795	2,800	2,766	2,782	27,400	1,391
2013-05-01	2,778	2,817	2,745	2,795	66,000	1,397.50
2013-04-30	2,791	2,824	2,741	2,791	58,700	1,395.50
2013-04-26	2,797	2,804	2,760	2,778	37,300	1,389
2013-04-25	2,783	2,803	2,661	2,790	59,500	1,395
2013-04-24	2,756	2,789	2,723	2,783	47,300	1,391.50
2013-04-23	2,720	2,756	2,708	2,747	47,900	1,373.50
2013-04-22	2,645	2,735	2,645	2,725	58,600	1,362.50
2013-04-19	2,642	2,650	2,581	2,640	46,200	1,320
2013-04-18	2,671	2,680	2,611	2,643	44,300	1,321.50
2013-04-17	2,654	2,700	2,654	2,684	39,100	1,342
2013-04-16	2,611	2,677	2,604	2,645	42,600	1,322.50
2013-04-15	2,663	2,685	2,640	2,652	23,400	1,326
2013-04-12	2,688	2,717	2,663	2,687	31,700	1,343.50
2013-04-11	2,700	2,742	2,664	2,688	40,900	1,344
2013-04-10	2,660	2,700	2,634	2,700	96,500	1,350
2013-04-09	2,610	2,672	2,599	2,634	110,500	1,317
2013-04-08	2,575	2,645	2,525	2,613	89,700	1,306.50
2013-04-05	2,580	2,607	2,527	2,556	116,500	1,278
2013-04-04	2,351	2,490	2,345	2,488	51,200	1,244
2013-04-03	2,300	2,378	2,300	2,374	43,400	1,187
2013-04-02	2,367	2,373	2,296	2,298	61,300	1,149
2013-04-01	2,550	2,550	2,391	2,391	47,000	1,195.50
2013-03-29	2,514	2,549	2,482	2,538	60,400	1,269
2013-03-28	2,468	2,517	2,452	2,514	67,400	1,257
2013-03-27	2,413	2,462	2,413	2,458	36,500	1,229
2013-03-26	2,436	2,468	2,423	2,463	55,300	1,231.50
2013-03-25	2,439	2,457	2,430	2,432	62,600	1,216
2013-03-22	2,445	2,460	2,403	2,403	54,000	1,201.50
2013-03-21	2,411	2,457	2,411	2,446	69,100	1,223
2013-03-19	2,422	2,427	2,400	2,416	64,100	1,208
2013-03-18	2,442	2,444	2,419	2,419	40,600	1,209.50
2013-03-15	2,450	2,465	2,439	2,439	63,600	1,219.50
2013-03-14	2,425	2,448	2,416	2,439	33,500	1,219.50
2013-03-13	2,431	2,445	2,369	2,415	34,700	1,207.50
2013-03-12	2,450	2,455	2,425	2,436	42,800	1,218
2013-03-11	2,415	2,472	2,415	2,456	50,500	1,228
2013-03-08	2,394	2,419	2,394	2,411	132,700	1,205.50
2013-03-07	2,400	2,419	2,381	2,394	33,500	1,197
2013-03-06	2,380	2,393	2,375	2,384	22,200	1,192
2013-03-05	2,416	2,434	2,371	2,380	29,800	1,190
2013-03-04	2,396	2,401	2,372	2,386	32,900	1,193
2013-03-01	2,359	2,418	2,340	2,369	33,500	1,184.50
2013-02-28	2,316	2,385	2,310	2,385	42,700	1,192.50
2013-02-27	2,323	2,346	2,285	2,287	37,500	1,143.50
2013-02-26	2,335	2,369	2,311	2,323	33,400	1,161.50
2013-02-25	2,385	2,414	2,358	2,364	38,100	1,182
2013-02-22	2,359	2,375	2,321	2,357	53,200	1,178.50
2013-02-21	2,320	2,379	2,319	2,363	49,900	1,181.50
2013-02-20	2,309	2,337	2,309	2,319	24,200	1,159.50
2013-02-19	2,286	2,316	2,284	2,308	24,900	1,154
2013-02-18	2,234	2,306	2,232	2,302	60,600	1,151
2013-02-15	2,222	2,272	2,202	2,215	37,800	1,107.50
2013-02-14	2,201	2,231	2,200	2,207	35,800	1,103.50
2013-02-13	2,231	2,249	2,200	2,204	42,400	1,102
2013-02-12	2,287	2,305	2,250	2,250	44,700	1,125
2013-02-08	2,240	2,242	2,210	2,218	30,700	1,109
2013-02-07	2,254	2,277	2,236	2,244	29,900	1,122
2013-02-06	2,255	2,276	2,235	2,263	18,500	1,131.50
2013-02-05	2,253	2,257	2,217	2,217	27,500	1,108.50
2013-02-04	2,287	2,297	2,250	2,253	16,500	1,126.50
2013-02-01	2,298	2,315	2,276	2,293	29,400	1,146.50
2013-01-31	2,259	2,299	2,254	2,297	46,600	1,148.50
2013-01-30	2,205	2,259	2,204	2,246	29,200	1,123
2013-01-29	2,190	2,211	2,190	2,201	26,300	1,100.50
2013-01-28	2,253	2,253	2,205	2,209	23,100	1,104.50
2013-01-25	2,237	2,256	2,200	2,231	43,600	1,115.50
2013-01-24	2,180	2,231	2,180	2,224	24,700	1,112
2013-01-23	2,205	2,216	2,195	2,201	17,700	1,100.50
2013-01-22	2,226	2,229	2,200	2,209	21,000	1,104.50
2013-01-21	2,249	2,250	2,224	2,226	16,800	1,113
2013-01-18	2,200	2,245	2,199	2,244	49,400	1,122
2013-01-17	2,199	2,200	2,170	2,186	22,500	1,093
2013-01-16	2,185	2,200	2,184	2,190	27,600	1,095
2013-01-15	2,201	2,214	2,178	2,185	16,400	1,092.50
2013-01-11	2,188	2,193	2,169	2,171	27,500	1,085.50
2013-01-10	2,160	2,171	2,154	2,165	14,200	1,082.50
2013-01-09	2,141	2,172	2,135	2,165	23,500	1,082.50
2013-01-08	2,150	2,165	2,150	2,151	49,300	1,075.50
2013-01-07	2,165	2,172	2,157	2,166	43,900	1,083
2013-01-04	2,163	2,165	2,135	2,161	31,500	1,080.50

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 [2013年度]

8130 (株)サンゲツの時系列データ [2013年度]