8130 (株)サンゲツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,013	2,031	2,007	2,027	51,800	2,027
2016-12-29	2,022	2,026	2,008	2,020	104,100	2,020
2016-12-28	2,034	2,037	2,011	2,025	98,900	2,025
2016-12-27	2,030	2,045	2,026	2,030	65,900	2,030
2016-12-26	2,039	2,047	2,030	2,036	84,200	2,036
2016-12-22	2,044	2,048	1,993	2,043	86,000	2,043
2016-12-21	2,060	2,060	2,035	2,045	106,900	2,045
2016-12-20	2,048	2,059	1,955	2,050	153,500	2,050
2016-12-19	2,057	2,065	2,040	2,055	123,600	2,055
2016-12-16	2,054	2,059	2,043	2,051	110,900	2,051
2016-12-15	2,047	2,063	2,032	2,052	145,300	2,052
2016-12-14	2,050	2,060	2,043	2,045	149,100	2,045
2016-12-13	2,047	2,051	2,030	2,051	159,900	2,051
2016-12-12	2,041	2,052	2,022	2,049	126,300	2,049
2016-12-09	2,057	2,061	2,039	2,048	152,400	2,048
2016-12-08	2,048	2,055	2,020	2,044	111,200	2,044
2016-12-07	2,013	2,034	1,992	2,029	153,400	2,029
2016-12-06	2,010	2,012	1,986	2,004	108,300	2,004
2016-12-05	2,000	2,004	1,967	1,988	144,000	1,988
2016-12-02	2,000	2,007	1,987	1,996	125,100	1,996
2016-12-01	2,010	2,029	1,993	2,009	147,200	2,009
2016-11-30	1,989	2,005	1,976	1,997	140,000	1,997
2016-11-29	1,969	1,984	1,966	1,976	75,000	1,976
2016-11-28	1,932	1,981	1,932	1,978	104,300	1,978
2016-11-25	1,948	1,958	1,932	1,958	105,600	1,958
2016-11-24	1,940	1,950	1,924	1,947	118,400	1,947
2016-11-22	1,920	1,934	1,919	1,931	70,400	1,931
2016-11-21	1,931	1,940	1,920	1,937	76,200	1,937
2016-11-18	1,938	1,938	1,918	1,933	121,500	1,933
2016-11-17	1,895	1,936	1,895	1,927	135,900	1,927
2016-11-16	1,891	1,910	1,884	1,910	160,300	1,910
2016-11-15	1,870	1,886	1,843	1,873	171,900	1,873
2016-11-14	1,834	1,844	1,822	1,841	87,800	1,841
2016-11-11	1,886	1,897	1,808	1,818	159,700	1,818
2016-11-10	1,895	1,897	1,849	1,867	159,900	1,867
2016-11-09	1,879	1,889	1,767	1,787	179,800	1,787
2016-11-08	1,873	1,883	1,859	1,871	82,400	1,871
2016-11-07	1,920	1,937	1,885	1,887	96,800	1,887
2016-11-04	1,898	1,901	1,881	1,889	95,000	1,889
2016-11-02	1,919	1,936	1,880	1,907	171,800	1,907
2016-11-01	1,996	2,026	1,918	1,967	160,800	1,967
2016-10-31	2,020	2,039	1,991	2,030	69,400	2,030
2016-10-28	2,022	2,048	2,016	2,043	91,400	2,043
2016-10-27	2,034	2,042	2,019	2,026	60,400	2,026
2016-10-26	2,020	2,045	2,019	2,033	81,800	2,033
2016-10-25	2,013	2,026	2,010	2,021	117,500	2,021
2016-10-24	2,003	2,018	1,986	2,011	61,300	2,011
2016-10-21	2,027	2,030	1,994	2,000	101,200	2,000
2016-10-20	2,015	2,034	2,009	2,026	85,600	2,026
2016-10-19	2,003	2,016	1,998	2,011	59,200	2,011
2016-10-17	1,983	1,994	1,969	1,988	83,400	1,988
2016-10-13	1,986	1,990	1,967	1,988	63,800	1,988
2016-10-12	1,952	1,983	1,947	1,973	58,800	1,973
2016-10-11	1,972	1,989	1,962	1,980	51,100	1,980
2016-10-07	1,970	1,970	1,953	1,965	64,000	1,965
2016-10-06	1,980	1,985	1,966	1,979	70,900	1,979
2016-10-05	1,968	1,980	1,962	1,978	76,300	1,978
2016-10-04	1,964	1,978	1,954	1,967	77,100	1,967
2016-10-03	1,971	1,978	1,957	1,963	68,200	1,963
2016-09-30	1,909	1,959	1,899	1,950	144,700	1,950
2016-09-29	1,966	1,966	1,940	1,949	98,800	1,949
2016-09-28	1,936	1,951	1,921	1,941	73,800	1,941
2016-09-27	1,915	1,962	1,901	1,961	128,600	1,961
2016-09-26	1,960	1,966	1,932	1,934	82,400	1,934
2016-09-23	1,925	1,966	1,912	1,960	126,000	1,960
2016-09-21	1,856	1,924	1,856	1,924	163,300	1,924
2016-09-20	1,845	1,869	1,843	1,855	95,200	1,855
2016-09-16	1,853	1,859	1,834	1,859	86,300	1,859
2016-09-15	1,825	1,848	1,822	1,843	107,800	1,843
2016-09-14	1,844	1,854	1,834	1,838	74,500	1,838
2016-09-13	1,852	1,855	1,836	1,849	69,600	1,849
2016-09-12	1,831	1,851	1,826	1,846	91,600	1,846
2016-09-09	1,872	1,892	1,856	1,862	111,200	1,862
2016-09-08	1,898	1,899	1,865	1,878	95,600	1,878
2016-09-07	1,883	1,897	1,872	1,894	65,300	1,894
2016-09-06	1,846	1,884	1,846	1,880	65,900	1,880
2016-09-05	1,853	1,859	1,825	1,843	72,300	1,843
2016-09-02	1,825	1,842	1,825	1,838	89,000	1,838
2016-09-01	1,822	1,836	1,802	1,835	132,600	1,835
2016-08-31	1,822	1,840	1,791	1,827	171,300	1,827
2016-08-30	1,839	1,840	1,803	1,822	121,500	1,822
2016-08-29	1,870	1,881	1,837	1,849	71,200	1,849
2016-08-26	1,829	1,843	1,825	1,830	81,900	1,830
2016-08-25	1,838	1,844	1,820	1,832	98,200	1,832
2016-08-24	1,835	1,849	1,823	1,842	72,400	1,842
2016-08-23	1,796	1,841	1,796	1,820	127,300	1,820
2016-08-22	1,791	1,812	1,780	1,806	112,200	1,806
2016-08-19	1,818	1,825	1,779	1,791	147,900	1,791
2016-08-18	1,841	1,861	1,818	1,822	137,500	1,822
2016-08-17	1,861	1,873	1,840	1,863	171,300	1,863
2016-08-16	1,938	1,941	1,881	1,884	153,400	1,884
2016-08-15	1,965	1,965	1,935	1,938	81,600	1,938
2016-08-12	1,977	1,987	1,966	1,976	78,200	1,976
2016-08-10	1,943	1,967	1,931	1,961	77,200	1,961
2016-08-09	1,924	1,964	1,924	1,958	105,600	1,958
2016-08-08	1,969	1,988	1,902	1,916	204,600	1,916
2016-08-05	1,925	1,947	1,919	1,929	146,400	1,929
2016-08-04	1,948	1,961	1,913	1,925	117,200	1,925
2016-08-03	1,932	1,956	1,925	1,941	108,700	1,941
2016-08-02	1,970	1,995	1,970	1,972	68,500	1,972
2016-08-01	1,976	2,001	1,964	1,994	97,500	1,994
2016-07-29	2,019	2,035	1,978	2,008	151,600	2,008
2016-07-28	2,020	2,022	1,995	2,019	163,700	2,019
2016-07-27	2,058	2,068	2,029	2,032	129,700	2,032
2016-07-26	2,061	2,062	2,042	2,046	84,500	2,046
2016-07-25	2,083	2,098	2,060	2,064	120,000	2,064
2016-07-22	2,068	2,085	2,061	2,081	105,400	2,081
2016-07-21	2,102	2,110	2,080	2,087	121,800	2,087
2016-07-20	2,079	2,102	2,064	2,102	72,600	2,102
2016-07-19	2,079	2,084	2,057	2,075	110,700	2,075
2016-07-15	2,070	2,077	2,044	2,050	186,900	2,050
2016-07-14	2,030	2,068	2,028	2,055	151,600	2,055
2016-07-13	2,039	2,055	2,015	2,029	179,300	2,029
2016-07-12	2,020	2,045	2,011	2,012	220,200	2,012
2016-07-11	1,957	2,003	1,957	1,989	195,300	1,989
2016-07-08	1,951	1,959	1,921	1,924	222,100	1,924
2016-07-07	1,913	1,934	1,913	1,923	103,800	1,923
2016-07-06	1,940	1,949	1,916	1,949	125,900	1,949
2016-07-05	1,938	1,972	1,938	1,971	113,600	1,971
2016-07-04	1,918	1,938	1,916	1,938	80,500	1,938
2016-07-01	1,916	1,954	1,914	1,939	70,800	1,939
2016-06-30	1,944	1,944	1,901	1,916	157,200	1,916
2016-06-29	1,898	1,914	1,872	1,914	73,100	1,914
2016-06-28	1,845	1,891	1,829	1,879	107,000	1,879
2016-06-27	1,813	1,855	1,800	1,844	148,400	1,844
2016-06-24	1,884	1,906	1,755	1,765	161,700	1,765
2016-06-23	1,898	1,905	1,872	1,886	66,400	1,886
2016-06-22	1,856	1,891	1,849	1,882	111,800	1,882
2016-06-21	1,849	1,892	1,820	1,885	161,000	1,885
2016-06-20	1,878	1,894	1,861	1,880	117,000	1,880
2016-06-17	1,855	1,892	1,834	1,838	198,700	1,838
2016-06-16	1,874	1,887	1,841	1,843	134,800	1,843
2016-06-15	1,880	1,895	1,863	1,884	97,200	1,884
2016-06-14	1,895	1,905	1,877	1,886	96,500	1,886
2016-06-13	1,950	1,950	1,893	1,894	129,000	1,894
2016-06-10	1,970	1,980	1,950	1,969	148,900	1,969
2016-06-09	1,960	1,978	1,958	1,968	74,300	1,968
2016-06-08	1,954	1,983	1,949	1,982	119,800	1,982
2016-06-07	1,934	1,959	1,934	1,954	127,700	1,954
2016-06-06	1,915	1,933	1,900	1,932	140,300	1,932
2016-06-03	1,963	1,976	1,931	1,946	178,700	1,946
2016-06-02	1,981	1,997	1,966	1,969	127,400	1,969
2016-06-01	2,026	2,035	1,994	2,006	145,400	2,006
2016-05-31	2,049	2,062	2,025	2,062	237,200	2,062
2016-05-30	2,040	2,049	2,023	2,049	81,400	2,049
2016-05-27	2,033	2,038	2,016	2,024	83,400	2,024
2016-05-26	2,045	2,049	2,023	2,027	72,000	2,027
2016-05-25	2,029	2,044	2,018	2,027	87,100	2,027
2016-05-24	1,989	2,011	1,984	2,000	90,700	2,000
2016-05-23	2,002	2,005	1,975	1,992	89,100	1,992
2016-05-20	1,983	2,020	1,976	2,014	83,100	2,014
2016-05-19	1,989	1,999	1,969	1,984	89,200	1,984
2016-05-18	1,968	1,985	1,952	1,976	147,600	1,976
2016-05-17	2,003	2,003	1,931	1,963	167,400	1,963
2016-05-16	1,970	2,050	1,961	1,985	157,300	1,985
2016-05-13	1,982	2,014	1,964	1,972	82,200	1,972
2016-05-12	1,963	2,016	1,953	1,985	72,700	1,985
2016-05-11	2,019	2,020	1,983	1,994	131,700	1,994
2016-05-10	1,950	1,991	1,950	1,979	121,500	1,979
2016-05-09	1,942	1,960	1,932	1,946	96,800	1,946
2016-05-06	1,899	1,931	1,899	1,922	168,100	1,922
2016-05-02	1,904	1,936	1,889	1,899	123,500	1,899
2016-04-28	2,043	2,053	1,976	1,980	155,100	1,980
2016-04-27	2,041	2,067	2,013	2,022	160,300	2,022
2016-04-26	2,055	2,071	2,033	2,050	96,300	2,050
2016-04-25	2,076	2,076	2,023	2,064	132,000	2,064
2016-04-22	2,050	2,070	2,039	2,070	176,500	2,070
2016-04-21	2,089	2,089	2,043	2,053	161,700	2,053
2016-04-20	2,041	2,050	2,010	2,020	257,000	2,020
2016-04-19	2,033	2,064	2,023	2,041	178,700	2,041
2016-04-18	1,954	2,014	1,954	2,003	163,500	2,003
2016-04-15	2,023	2,044	2,017	2,036	178,000	2,036
2016-04-14	2,015	2,043	1,994	2,043	232,000	2,043
2016-04-13	1,965	1,983	1,956	1,982	238,500	1,982
2016-04-12	1,950	1,979	1,933	1,954	214,100	1,954
2016-04-11	1,960	1,968	1,941	1,953	205,200	1,953
2016-04-08	1,917	1,993	1,912	1,968	286,700	1,968
2016-04-07	1,951	1,982	1,929	1,952	321,100	1,952
2016-04-06	1,973	1,986	1,951	1,963	246,800	1,963
2016-04-05	2,006	2,017	1,973	1,973	261,200	1,973
2016-04-04	1,977	2,036	1,977	2,011	273,700	2,011
2016-04-01	2,075	2,083	1,983	1,983	308,000	1,983
2016-03-31	2,091	2,101	2,040	2,041	229,100	2,041
2016-03-30	2,085	2,100	2,072	2,078	190,300	2,078
2016-03-29	2,104	2,116	2,080	2,090	206,300	2,090
2016-03-28	2,127	2,136	2,103	2,136	175,500	2,136
2016-03-25	2,120	2,128	2,090	2,096	149,100	2,096
2016-03-24	2,118	2,128	2,099	2,113	226,400	2,113
2016-03-23	2,141	2,160	2,116	2,120	198,600	2,120
2016-03-22	2,177	2,197	2,141	2,156	426,400	2,156
2016-03-18	2,184	2,203	2,172	2,187	446,200	2,187
2016-03-17	2,180	2,199	2,167	2,184	464,300	2,184
2016-03-16	2,136	2,168	2,126	2,146	327,200	2,146
2016-03-15	2,132	2,183	2,120	2,156	402,400	2,156
2016-03-14	2,138	2,157	2,110	2,140	264,900	2,140
2016-03-11	2,085	2,123	2,074	2,110	460,700	2,110
2016-03-10	2,053	2,130	2,050	2,120	410,500	2,120
2016-03-09	2,052	2,061	2,033	2,047	205,300	2,047
2016-03-08	2,050	2,073	2,027	2,061	299,100	2,061
2016-03-07	2,066	2,070	2,042	2,054	202,300	2,054
2016-03-04	2,062	2,067	2,030	2,066	259,100	2,066
2016-03-03	2,063	2,093	2,044	2,071	218,400	2,071
2016-03-02	2,048	2,115	2,030	2,077	402,300	2,077
2016-03-01	1,998	2,031	1,992	2,017	138,000	2,017
2016-02-29	2,030	2,039	1,997	1,997	161,200	1,997
2016-02-26	2,048	2,054	2,008	2,029	355,600	2,029
2016-02-25	1,920	2,060	1,919	2,048	305,400	2,048
2016-02-24	1,900	1,957	1,900	1,930	156,800	1,930
2016-02-23	1,950	1,963	1,909	1,918	133,800	1,918
2016-02-22	1,906	1,967	1,905	1,950	108,500	1,950
2016-02-19	1,906	1,934	1,891	1,910	231,000	1,910
2016-02-18	1,950	1,961	1,931	1,934	191,700	1,934
2016-02-17	1,935	1,958	1,893	1,906	164,700	1,906
2016-02-16	1,960	1,989	1,943	1,945	193,300	1,945
2016-02-15	1,933	1,988	1,902	1,965	291,400	1,965
2016-02-12	1,879	1,911	1,844	1,856	259,100	1,856
2016-02-10	2,000	2,014	1,934	1,949	263,700	1,949
2016-02-09	1,975	2,001	1,960	1,976	192,100	1,976
2016-02-08	1,980	2,076	1,980	2,060	166,900	2,060
2016-02-05	1,982	2,017	1,927	2,004	292,900	2,004
2016-02-04	2,007	2,043	1,959	1,975	184,600	1,975
2016-02-03	2,047	2,074	2,021	2,057	88,300	2,057
2016-02-02	2,100	2,137	2,100	2,111	80,700	2,111
2016-02-01	2,075	2,127	2,075	2,120	116,200	2,120
2016-01-29	2,014	2,055	1,978	2,048	177,800	2,048
2016-01-28	1,969	2,028	1,952	1,998	196,700	1,998
2016-01-27	1,971	1,988	1,951	1,978	93,900	1,978
2016-01-26	1,949	1,972	1,933	1,934	89,600	1,934
2016-01-25	1,969	1,995	1,951	1,989	131,900	1,989
2016-01-22	1,900	1,939	1,871	1,935	105,500	1,935
2016-01-21	1,901	1,958	1,840	1,840	116,500	1,840
2016-01-20	1,967	1,980	1,902	1,904	87,700	1,904
2016-01-19	2,008	2,011	1,956	1,973	93,700	1,973
2016-01-18	1,982	2,020	1,965	2,003	66,100	2,003
2016-01-15	2,050	2,072	2,005	2,019	73,900	2,019
2016-01-14	2,013	2,025	1,987	2,018	127,400	2,018
2016-01-13	2,033	2,074	2,033	2,066	101,300	2,066
2016-01-12	2,032	2,066	2,020	2,020	144,300	2,020
2016-01-08	2,097	2,113	2,064	2,075	167,000	2,075
2016-01-07	2,143	2,162	2,103	2,117	127,700	2,117
2016-01-06	2,143	2,173	2,116	2,143	135,500	2,143
2016-01-05	2,125	2,164	2,110	2,147	172,900	2,147
2016-01-04	2,186	2,186	2,120	2,121	148,800	2,121

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 [2016年度]

8130 (株)サンゲツの時系列データ [2016年度]