8130 (株)サンゲツの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,955	2,967	2,917	2,925	45,500	1,462.50
2014-12-29	2,958	2,970	2,921	2,954	31,800	1,477
2014-12-26	2,929	2,944	2,907	2,937	26,300	1,468.50
2014-12-25	2,950	2,955	2,911	2,932	46,900	1,466
2014-12-24	2,925	2,942	2,915	2,940	68,400	1,470
2014-12-22	2,907	2,910	2,878	2,906	73,200	1,453
2014-12-19	2,920	2,933	2,888	2,905	120,700	1,452.50
2014-12-18	2,916	2,959	2,874	2,879	142,700	1,439.50
2014-12-17	2,824	2,899	2,824	2,868	121,600	1,434
2014-12-16	2,835	2,849	2,801	2,824	102,400	1,412
2014-12-15	2,828	2,899	2,828	2,874	81,800	1,437
2014-12-12	2,822	2,887	2,822	2,858	108,500	1,429
2014-12-11	2,860	2,864	2,830	2,852	93,800	1,426
2014-12-10	2,867	2,926	2,867	2,894	163,400	1,447
2014-12-09	2,889	2,908	2,860	2,886	148,900	1,443
2014-12-08	2,899	2,909	2,883	2,889	113,800	1,444.50
2014-12-05	2,903	2,918	2,871	2,880	153,900	1,440
2014-12-04	2,923	2,957	2,885	2,902	170,100	1,451
2014-12-03	2,982	2,982	2,920	2,923	123,500	1,461.50
2014-12-02	2,899	2,967	2,899	2,957	117,000	1,478.50
2014-12-01	2,900	2,960	2,891	2,899	78,400	1,449.50
2014-11-28	2,888	2,920	2,887	2,906	77,600	1,453
2014-11-27	2,888	2,906	2,880	2,884	77,900	1,442
2014-11-26	2,889	2,918	2,889	2,891	68,900	1,445.50
2014-11-25	2,925	2,925	2,886	2,889	109,100	1,444.50
2014-11-21	2,940	2,957	2,891	2,913	168,000	1,456.50
2014-11-20	2,941	2,945	2,913	2,917	60,000	1,458.50
2014-11-19	2,923	2,948	2,916	2,923	96,300	1,461.50
2014-11-18	2,985	3,005	2,920	2,935	165,500	1,467.50
2014-11-17	3,010	3,020	2,950	2,964	102,800	1,482
2014-11-14	3,090	3,090	3,025	3,035	149,600	1,517.50
2014-11-13	3,000	3,075	2,996	3,065	142,800	1,532.50
2014-11-12	3,075	3,140	2,997	3,000	318,000	1,500
2014-11-11	3,110	3,125	2,999	3,075	656,700	1,537.50
2014-11-10	3,205	3,205	3,205	3,205	106,300	1,602.50
2014-11-07	2,727	2,727	2,680	2,703	89,600	1,351.50
2014-11-06	2,720	2,751	2,694	2,701	97,700	1,350.50
2014-11-05	2,742	2,757	2,697	2,716	131,800	1,358
2014-11-04	2,850	2,876	2,745	2,751	189,600	1,375.50
2014-10-31	2,676	2,799	2,637	2,796	186,100	1,398
2014-10-30	2,720	2,732	2,621	2,644	229,200	1,322
2014-10-29	2,689	2,734	2,664	2,719	64,900	1,359.50
2014-10-28	2,693	2,700	2,670	2,685	29,700	1,342.50
2014-10-27	2,684	2,699	2,658	2,693	41,200	1,346.50
2014-10-24	2,669	2,684	2,649	2,673	41,500	1,336.50
2014-10-23	2,628	2,663	2,615	2,647	37,400	1,323.50
2014-10-22	2,614	2,651	2,562	2,648	42,100	1,324
2014-10-21	2,602	2,605	2,560	2,571	49,200	1,285.50
2014-10-20	2,585	2,614	2,578	2,602	41,700	1,301
2014-10-17	2,547	2,596	2,522	2,524	88,600	1,262
2014-10-16	2,550	2,575	2,535	2,540	56,200	1,270
2014-10-15	2,612	2,635	2,596	2,600	85,900	1,300
2014-10-14	2,604	2,652	2,604	2,615	47,700	1,307.50
2014-10-10	2,654	2,685	2,651	2,675	61,400	1,337.50
2014-10-09	2,711	2,742	2,700	2,702	58,800	1,351
2014-10-08	2,747	2,754	2,700	2,707	95,900	1,353.50
2014-10-07	2,771	2,826	2,771	2,787	97,900	1,393.50
2014-10-06	2,754	2,772	2,730	2,762	37,100	1,381
2014-10-03	2,696	2,749	2,693	2,728	79,700	1,364
2014-10-02	2,701	2,721	2,673	2,696	129,800	1,348
2014-10-01	2,760	2,769	2,719	2,724	48,300	1,362
2014-09-30	2,764	2,773	2,737	2,763	57,300	1,381.50
2014-09-29	2,760	2,772	2,732	2,764	41,000	1,382
2014-09-26	2,724	2,775	2,724	2,742	57,100	1,371
2014-09-25	2,796	2,819	2,775	2,811	61,900	1,405.50
2014-09-24	2,793	2,798	2,768	2,772	51,100	1,386
2014-09-22	2,862	2,865	2,802	2,810	61,000	1,405
2014-09-19	2,827	2,880	2,803	2,861	66,300	1,430.50
2014-09-18	2,835	2,864	2,820	2,825	63,300	1,412.50
2014-09-17	2,859	2,865	2,831	2,833	28,300	1,416.50
2014-09-16	2,869	2,875	2,855	2,864	26,400	1,432
2014-09-12	2,867	2,890	2,855	2,869	61,700	1,434.50
2014-09-11	2,868	2,892	2,852	2,866	16,700	1,433
2014-09-10	2,809	2,870	2,809	2,851	39,400	1,425.50
2014-09-09	2,864	2,873	2,833	2,833	23,800	1,416.50
2014-09-08	2,864	2,883	2,851	2,864	17,600	1,432
2014-09-05	2,871	2,890	2,848	2,851	19,300	1,425.50
2014-09-04	2,890	2,904	2,868	2,871	19,000	1,435.50
2014-09-03	2,899	2,908	2,878	2,897	38,800	1,448.50
2014-09-02	2,841	2,900	2,838	2,888	34,900	1,444
2014-09-01	2,824	2,877	2,820	2,833	19,600	1,416.50
2014-08-29	2,858	2,875	2,808	2,824	46,800	1,412
2014-08-28	2,835	2,890	2,819	2,887	48,500	1,443.50
2014-08-27	2,838	2,853	2,829	2,841	12,600	1,420.50
2014-08-26	2,838	2,849	2,827	2,838	17,600	1,419
2014-08-25	2,862	2,868	2,827	2,834	41,400	1,417
2014-08-22	2,862	2,879	2,845	2,868	28,200	1,434
2014-08-21	2,839	2,872	2,831	2,869	36,900	1,434.50
2014-08-20	2,800	2,854	2,800	2,839	41,700	1,419.50
2014-08-19	2,810	2,816	2,792	2,816	17,500	1,408
2014-08-18	2,766	2,810	2,766	2,784	16,800	1,392
2014-08-15	2,796	2,800	2,773	2,789	18,800	1,394.50
2014-08-14	2,765	2,805	2,765	2,796	39,000	1,398
2014-08-13	2,744	2,766	2,722	2,758	32,900	1,379
2014-08-12	2,729	2,767	2,700	2,744	24,200	1,372
2014-08-11	2,630	2,710	2,630	2,709	24,700	1,354.50
2014-08-08	2,648	2,676	2,618	2,624	25,600	1,312
2014-08-07	2,651	2,688	2,651	2,683	20,600	1,341.50
2014-08-06	2,698	2,728	2,679	2,681	28,400	1,340.50
2014-08-05	2,728	2,775	2,717	2,721	36,000	1,360.50
2014-08-04	2,700	2,748	2,698	2,728	28,400	1,364
2014-08-01	2,722	2,730	2,705	2,710	25,900	1,355
2014-07-31	2,790	2,819	2,721	2,730	53,900	1,365
2014-07-30	2,750	2,788	2,750	2,786	27,400	1,393
2014-07-29	2,760	2,779	2,753	2,777	12,900	1,388.50
2014-07-28	2,781	2,781	2,764	2,770	14,700	1,385
2014-07-25	2,784	2,784	2,769	2,781	15,700	1,390.50
2014-07-24	2,780	2,789	2,760	2,769	23,500	1,384.50
2014-07-23	2,775	2,783	2,763	2,768	23,400	1,384
2014-07-22	2,747	2,766	2,717	2,764	28,300	1,382
2014-07-18	2,690	2,748	2,653	2,707	21,400	1,353.50
2014-07-17	2,721	2,732	2,698	2,710	18,400	1,355
2014-07-16	2,711	2,748	2,711	2,735	24,900	1,367.50
2014-07-15	2,710	2,724	2,700	2,709	14,600	1,354.50
2014-07-14	2,656	2,715	2,656	2,709	17,000	1,354.50
2014-07-11	2,657	2,686	2,651	2,676	27,800	1,338
2014-07-10	2,760	2,775	2,706	2,707	13,200	1,353.50
2014-07-09	2,719	2,748	2,719	2,732	13,200	1,366
2014-07-08	2,722	2,758	2,714	2,740	26,100	1,370
2014-07-07	2,747	2,762	2,732	2,745	24,200	1,372.50
2014-07-04	2,741	2,780	2,730	2,745	22,300	1,372.50
2014-07-03	2,708	2,750	2,708	2,733	17,500	1,366.50
2014-07-02	2,750	2,779	2,691	2,717	36,700	1,358.50
2014-07-01	2,755	2,797	2,750	2,777	58,300	1,388.50
2014-06-30	2,728	2,755	2,728	2,745	62,600	1,372.50
2014-06-27	2,721	2,722	2,673	2,712	28,500	1,356
2014-06-26	2,744	2,744	2,704	2,712	21,000	1,356
2014-06-25	2,747	2,750	2,703	2,712	37,100	1,356
2014-06-24	2,728	2,746	2,705	2,738	27,600	1,369
2014-06-23	2,736	2,746	2,700	2,713	31,700	1,356.50
2014-06-20	2,745	2,747	2,700	2,734	56,500	1,367
2014-06-19	2,725	2,741	2,715	2,740	57,300	1,370
2014-06-18	2,700	2,729	2,699	2,724	55,600	1,362
2014-06-17	2,690	2,715	2,688	2,709	52,700	1,354.50
2014-06-16	2,680	2,688	2,650	2,675	26,000	1,337.50
2014-06-13	2,647	2,693	2,641	2,693	74,900	1,346.50
2014-06-12	2,663	2,667	2,633	2,660	25,600	1,330
2014-06-11	2,631	2,703	2,631	2,690	44,600	1,345
2014-06-10	2,642	2,670	2,639	2,649	21,900	1,324.50
2014-06-09	2,680	2,693	2,637	2,655	27,200	1,327.50
2014-06-06	2,648	2,677	2,648	2,666	32,400	1,333
2014-06-05	2,649	2,654	2,611	2,651	17,400	1,325.50
2014-06-04	2,634	2,653	2,611	2,634	13,400	1,317
2014-06-03	2,680	2,680	2,640	2,641	15,000	1,320.50
2014-06-02	2,678	2,678	2,634	2,650	33,300	1,325
2014-05-30	2,596	2,665	2,596	2,656	72,400	1,328
2014-05-29	2,627	2,634	2,578	2,621	33,200	1,310.50
2014-05-28	2,584	2,648	2,584	2,627	40,100	1,313.50
2014-05-27	2,646	2,663	2,633	2,633	32,600	1,316.50
2014-05-26	2,622	2,649	2,601	2,646	34,000	1,323
2014-05-23	2,548	2,599	2,548	2,581	29,900	1,290.50
2014-05-22	2,519	2,550	2,503	2,548	26,600	1,274
2014-05-21	2,518	2,520	2,494	2,516	21,400	1,258
2014-05-20	2,563	2,563	2,524	2,528	29,300	1,264
2014-05-19	2,525	2,570	2,515	2,534	28,700	1,267
2014-05-16	2,553	2,588	2,500	2,525	66,800	1,262.50
2014-05-15	2,589	2,611	2,567	2,594	23,900	1,297
2014-05-14	2,589	2,634	2,565	2,622	30,300	1,311
2014-05-13	2,557	2,595	2,553	2,589	31,000	1,294.50
2014-05-12	2,514	2,540	2,513	2,514	24,100	1,257
2014-05-09	2,520	2,581	2,504	2,511	57,000	1,255.50
2014-05-08	2,535	2,599	2,504	2,540	50,800	1,270
2014-05-07	2,636	2,644	2,531	2,543	55,400	1,271.50
2014-05-02	2,695	2,696	2,626	2,636	44,000	1,318
2014-05-01	2,650	2,709	2,640	2,704	64,000	1,352
2014-04-30	2,640	2,648	2,624	2,631	40,600	1,315.50
2014-04-28	2,602	2,640	2,568	2,610	15,900	1,305
2014-04-25	2,591	2,628	2,581	2,602	32,900	1,301
2014-04-24	2,540	2,580	2,472	2,570	26,700	1,285
2014-04-23	2,522	2,556	2,511	2,541	12,100	1,270.50
2014-04-22	2,566	2,566	2,505	2,506	15,200	1,253
2014-04-21	2,551	2,567	2,541	2,546	9,100	1,273
2014-04-18	2,551	2,567	2,521	2,551	10,500	1,275.50
2014-04-17	2,543	2,556	2,522	2,541	18,900	1,270.50
2014-04-16	2,506	2,546	2,503	2,541	28,700	1,270.50
2014-04-15	2,493	2,499	2,464	2,470	25,100	1,235
2014-04-14	2,451	2,497	2,451	2,460	45,900	1,230
2014-04-11	2,450	2,502	2,441	2,463	45,900	1,231.50
2014-04-10	2,522	2,546	2,483	2,491	35,600	1,245.50
2014-04-09	2,546	2,559	2,491	2,500	83,000	1,250
2014-04-08	2,608	2,624	2,581	2,590	43,100	1,295
2014-04-07	2,684	2,689	2,640	2,653	49,900	1,326.50
2014-04-04	2,687	2,718	2,670	2,692	49,900	1,346
2014-04-03	2,672	2,705	2,660	2,687	86,900	1,343.50
2014-04-02	2,710	2,717	2,663	2,668	117,300	1,334
2014-04-01	2,721	2,738	2,662	2,713	117,200	1,356.50
2014-03-31	2,680	2,710	2,629	2,709	108,500	1,354.50
2014-03-28	2,600	2,684	2,599	2,659	105,600	1,329.50
2014-03-27	2,560	2,635	2,550	2,630	76,700	1,315
2014-03-26	2,577	2,609	2,567	2,591	118,800	1,295.50
2014-03-25	2,538	2,580	2,529	2,546	74,300	1,273
2014-03-24	2,468	2,548	2,464	2,504	76,300	1,252
2014-03-20	2,460	2,460	2,404	2,421	45,100	1,210.50
2014-03-19	2,449	2,451	2,410	2,428	22,100	1,214
2014-03-18	2,443	2,446	2,401	2,422	26,100	1,211
2014-03-17	2,400	2,408	2,359	2,393	56,800	1,196.50
2014-03-14	2,450	2,472	2,424	2,426	127,100	1,213
2014-03-13	2,473	2,490	2,466	2,474	13,200	1,237
2014-03-12	2,501	2,503	2,481	2,481	23,800	1,240.50
2014-03-11	2,550	2,567	2,511	2,535	26,000	1,267.50
2014-03-10	2,531	2,546	2,512	2,523	14,300	1,261.50
2014-03-07	2,549	2,568	2,531	2,552	25,100	1,276
2014-03-06	2,524	2,545	2,507	2,541	20,100	1,270.50
2014-03-05	2,547	2,547	2,516	2,524	19,900	1,262
2014-03-04	2,469	2,540	2,466	2,516	43,300	1,258
2014-03-03	2,449	2,481	2,422	2,469	36,200	1,234.50
2014-02-28	2,493	2,493	2,435	2,469	84,700	1,234.50
2014-02-27	2,475	2,488	2,444	2,453	33,400	1,226.50
2014-02-26	2,500	2,508	2,470	2,484	48,200	1,242
2014-02-25	2,553	2,553	2,517	2,541	23,300	1,270.50
2014-02-24	2,549	2,558	2,483	2,507	18,100	1,253.50
2014-02-21	2,459	2,550	2,459	2,545	51,400	1,272.50
2014-02-20	2,507	2,515	2,433	2,447	29,700	1,223.50
2014-02-19	2,507	2,531	2,500	2,509	19,300	1,254.50
2014-02-18	2,489	2,538	2,462	2,531	36,800	1,265.50
2014-02-17	2,419	2,494	2,404	2,489	23,000	1,244.50
2014-02-14	2,450	2,474	2,393	2,423	34,800	1,211.50
2014-02-13	2,503	2,503	2,453	2,454	15,000	1,227
2014-02-12	2,497	2,509	2,453	2,490	38,700	1,245
2014-02-10	2,480	2,480	2,430	2,450	26,900	1,225
2014-02-07	2,399	2,439	2,382	2,419	39,400	1,209.50
2014-02-06	2,355	2,390	2,355	2,360	32,100	1,180
2014-02-05	2,343	2,368	2,317	2,359	66,200	1,179.50
2014-02-04	2,450	2,465	2,340	2,341	104,900	1,170.50
2014-02-03	2,502	2,527	2,485	2,486	21,300	1,243
2014-01-31	2,537	2,549	2,498	2,527	46,800	1,263.50
2014-01-30	2,500	2,534	2,487	2,506	60,000	1,253
2014-01-29	2,497	2,569	2,497	2,568	47,600	1,284
2014-01-28	2,481	2,540	2,465	2,465	61,600	1,232.50
2014-01-27	2,527	2,527	2,481	2,482	72,800	1,241
2014-01-24	2,615	2,630	2,556	2,566	59,500	1,283
2014-01-23	2,699	2,699	2,641	2,642	32,700	1,321
2014-01-22	2,685	2,700	2,649	2,698	45,200	1,349
2014-01-21	2,669	2,696	2,657	2,668	34,000	1,334
2014-01-20	2,694	2,694	2,645	2,656	20,300	1,328
2014-01-17	2,625	2,690	2,606	2,689	64,800	1,344.50
2014-01-16	2,620	2,641	2,593	2,602	32,100	1,301
2014-01-15	2,556	2,649	2,556	2,620	49,000	1,310
2014-01-14	2,644	2,644	2,579	2,596	43,800	1,298
2014-01-10	2,605	2,648	2,575	2,647	51,600	1,323.50
2014-01-09	2,628	2,628	2,593	2,619	31,200	1,309.50
2014-01-08	2,616	2,650	2,610	2,639	22,500	1,319.50
2014-01-07	2,617	2,630	2,595	2,606	31,300	1,303
2014-01-06	2,640	2,646	2,603	2,637	48,000	1,318.50

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 [2014年度]

8130 (株)サンゲツの時系列データ [2014年度]