8130 (株)サンゲツの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,073	2,084	2,059	2,077	60,700	2,077
2017-12-28	2,110	2,114	2,071	2,073	113,400	2,073
2017-12-27	2,112	2,126	2,103	2,112	82,000	2,112
2017-12-26	2,119	2,135	2,104	2,108	111,900	2,108
2017-12-25	2,095	2,120	2,088	2,108	139,900	2,108
2017-12-22	2,067	2,089	2,067	2,074	97,400	2,074
2017-12-21	2,050	2,075	2,043	2,071	108,200	2,071
2017-12-20	2,043	2,053	2,039	2,050	88,200	2,050
2017-12-19	2,065	2,069	2,048	2,053	122,400	2,053
2017-12-18	2,076	2,076	2,055	2,056	77,700	2,056
2017-12-15	2,055	2,069	2,050	2,065	141,000	2,065
2017-12-14	2,046	2,064	2,046	2,057	68,300	2,057
2017-12-13	2,050	2,056	2,027	2,035	104,900	2,035
2017-12-12	2,074	2,074	2,045	2,051	118,200	2,051
2017-12-11	2,051	2,053	2,040	2,051	110,000	2,051
2017-12-08	2,017	2,065	2,017	2,053	158,600	2,053
2017-12-07	2,047	2,077	2,046	2,067	111,100	2,067
2017-12-06	2,031	2,057	2,024	2,043	116,900	2,043
2017-12-05	2,040	2,055	2,037	2,053	115,400	2,053
2017-12-04	2,064	2,064	2,040	2,040	86,800	2,040
2017-12-01	2,053	2,064	2,044	2,049	133,100	2,049
2017-11-30	2,034	2,054	2,024	2,049	177,800	2,049
2017-11-29	2,021	2,032	2,018	2,032	101,800	2,032
2017-11-28	1,999	2,023	1,999	2,008	103,900	2,008
2017-11-27	2,000	2,008	1,991	2,004	108,300	2,004
2017-11-24	1,985	1,995	1,978	1,988	108,000	1,988
2017-11-22	2,008	2,008	1,994	1,998	100,400	1,998
2017-11-21	1,981	2,005	1,978	1,996	120,000	1,996
2017-11-20	1,968	1,979	1,957	1,973	143,700	1,973
2017-11-17	2,006	2,006	1,973	1,977	155,100	1,977
2017-11-16	1,989	2,018	1,986	2,003	134,800	2,003
2017-11-15	2,020	2,024	1,994	1,994	174,000	1,994
2017-11-13	2,038	2,048	2,031	2,034	98,000	2,034
2017-11-10	2,020	2,059	2,020	2,053	141,200	2,053
2017-11-09	2,060	2,075	2,027	2,045	259,400	2,045
2017-11-08	2,044	2,060	2,035	2,055	125,300	2,055
2017-11-07	2,040	2,052	2,036	2,044	181,500	2,044
2017-11-06	2,053	2,054	2,035	2,042	143,000	2,042
2017-11-02	2,058	2,063	2,042	2,045	177,100	2,045
2017-11-01	2,083	2,107	1,986	2,062	276,700	2,062
2017-10-31	2,089	2,089	2,070	2,081	103,900	2,081
2017-10-30	2,089	2,093	2,076	2,085	130,800	2,085
2017-10-27	2,090	2,097	2,075	2,094	73,800	2,094
2017-10-26	2,093	2,096	2,075	2,079	99,300	2,079
2017-10-25	2,107	2,109	2,084	2,091	115,100	2,091
2017-10-24	2,083	2,113	2,083	2,107	201,700	2,107
2017-10-23	2,085	2,085	2,074	2,080	81,600	2,080
2017-10-20	2,053	2,078	2,052	2,075	106,300	2,075
2017-10-19	2,052	2,075	2,050	2,062	144,100	2,062
2017-10-18	2,048	2,057	2,042	2,046	117,600	2,046
2017-10-17	2,031	2,053	2,025	2,047	215,600	2,047
2017-10-16	2,012	2,036	2,002	2,020	194,300	2,020
2017-10-13	1,983	2,015	1,982	2,012	270,200	2,012
2017-10-12	1,981	1,988	1,970	1,976	199,300	1,976
2017-10-11	1,977	1,984	1,971	1,976	159,600	1,976
2017-10-10	1,971	1,984	1,958	1,978	261,500	1,978
2017-10-06	1,978	1,978	1,964	1,971	107,200	1,971
2017-10-05	1,966	1,977	1,960	1,975	148,100	1,975
2017-10-04	1,966	1,974	1,960	1,966	192,400	1,966
2017-10-03	1,950	1,969	1,944	1,966	223,900	1,966
2017-10-02	1,945	1,945	1,930	1,940	131,300	1,940
2017-09-29	1,941	1,944	1,927	1,933	128,400	1,933
2017-09-28	1,946	1,946	1,930	1,943	149,100	1,943
2017-09-27	1,969	1,969	1,940	1,944	149,600	1,944
2017-09-26	1,985	1,997	1,978	1,987	247,200	1,987
2017-09-25	1,999	1,999	1,978	1,984	126,100	1,984
2017-09-22	1,983	1,993	1,974	1,980	116,300	1,980
2017-09-21	2,002	2,012	1,980	1,982	169,700	1,982
2017-09-20	2,015	2,022	1,998	2,003	153,000	2,003
2017-09-19	2,011	2,016	2,000	2,012	220,300	2,012
2017-09-15	2,000	2,005	1,990	1,990	224,100	1,990
2017-09-14	2,008	2,011	1,996	2,001	143,300	2,001
2017-09-13	2,016	2,016	1,997	2,005	134,800	2,005
2017-09-12	1,996	2,017	1,987	2,005	246,000	2,005
2017-09-11	1,978	1,994	1,973	1,977	202,100	1,977
2017-09-08	1,911	1,999	1,911	1,963	398,300	1,963
2017-09-07	1,937	1,955	1,937	1,950	98,900	1,950
2017-09-06	1,937	1,937	1,922	1,932	83,000	1,932
2017-09-05	1,936	1,949	1,929	1,939	135,200	1,939
2017-09-04	1,961	1,964	1,931	1,936	156,200	1,936
2017-09-01	1,975	1,975	1,955	1,971	130,700	1,971
2017-08-31	1,975	1,976	1,962	1,965	113,700	1,965
2017-08-30	1,974	1,984	1,971	1,975	145,300	1,975
2017-08-29	1,955	1,970	1,954	1,964	113,100	1,964
2017-08-28	1,979	1,984	1,969	1,975	110,700	1,975
2017-08-25	1,975	1,987	1,972	1,976	164,800	1,976
2017-08-24	1,968	1,981	1,968	1,973	109,400	1,973
2017-08-23	1,980	1,980	1,968	1,977	116,300	1,977
2017-08-22	1,971	1,979	1,967	1,975	115,900	1,975
2017-08-21	1,952	1,975	1,952	1,971	129,600	1,971
2017-08-18	1,930	1,951	1,929	1,948	141,900	1,948
2017-08-17	1,960	1,966	1,952	1,959	100,000	1,959
2017-08-16	1,956	1,977	1,952	1,969	131,000	1,969
2017-08-15	1,967	1,975	1,956	1,966	111,200	1,966
2017-08-14	1,961	1,967	1,945	1,945	124,900	1,945
2017-08-10	1,948	1,986	1,948	1,980	155,300	1,980
2017-08-09	1,958	1,962	1,932	1,946	182,000	1,946
2017-08-08	1,996	1,996	1,954	1,962	168,600	1,962
2017-08-07	2,035	2,036	1,997	1,997	167,000	1,997
2017-08-04	2,025	2,047	2,014	2,036	175,400	2,036
2017-08-03	2,013	2,026	2,011	2,018	100,400	2,018
2017-08-02	2,025	2,031	2,015	2,017	110,600	2,017
2017-08-01	1,990	2,028	1,990	2,023	165,800	2,023
2017-07-31	1,993	2,013	1,988	1,988	181,300	1,988
2017-07-28	1,980	1,994	1,979	1,993	130,100	1,993
2017-07-27	1,983	2,004	1,981	1,987	153,700	1,987
2017-07-26	1,981	1,986	1,972	1,983	87,800	1,983
2017-07-25	1,979	1,980	1,972	1,973	114,000	1,973
2017-07-24	1,968	1,979	1,957	1,974	116,700	1,974
2017-07-21	1,975	1,986	1,968	1,978	128,800	1,978
2017-07-20	1,978	1,995	1,976	1,993	99,400	1,993
2017-07-19	1,963	1,983	1,961	1,978	140,100	1,978
2017-07-18	1,975	1,977	1,963	1,971	95,800	1,971
2017-07-14	1,975	1,988	1,972	1,981	104,200	1,981
2017-07-13	1,976	1,986	1,968	1,972	106,200	1,972
2017-07-12	1,966	1,978	1,966	1,970	85,700	1,970
2017-07-11	1,954	1,989	1,954	1,977	170,400	1,977
2017-07-10	1,960	1,965	1,952	1,957	85,000	1,957
2017-07-07	1,960	1,973	1,951	1,951	149,900	1,951
2017-07-06	1,961	1,977	1,958	1,973	117,500	1,973
2017-07-05	1,973	1,979	1,962	1,972	176,400	1,972
2017-07-04	1,968	1,973	1,963	1,973	124,900	1,973
2017-07-03	1,953	1,969	1,952	1,963	136,800	1,963
2017-06-30	1,959	1,960	1,945	1,949	118,300	1,949
2017-06-29	1,964	1,968	1,953	1,965	154,300	1,965
2017-06-28	1,955	1,963	1,949	1,949	143,400	1,949
2017-06-27	1,963	1,966	1,953	1,955	147,200	1,955
2017-06-26	1,978	1,984	1,961	1,964	175,600	1,964
2017-06-23	1,924	1,980	1,913	1,963	228,400	1,963
2017-06-22	1,943	1,943	1,927	1,927	66,000	1,927
2017-06-21	1,945	1,958	1,936	1,937	74,700	1,937
2017-06-20	1,961	1,969	1,953	1,960	82,300	1,960
2017-06-19	1,940	1,965	1,940	1,955	90,300	1,955
2017-06-16	1,948	1,956	1,937	1,938	118,400	1,938
2017-06-15	1,926	1,950	1,922	1,934	83,200	1,934
2017-06-14	1,943	1,949	1,933	1,935	72,000	1,935
2017-06-13	1,934	1,950	1,930	1,930	80,600	1,930
2017-06-12	1,930	1,939	1,924	1,936	64,200	1,936
2017-06-09	1,940	1,946	1,929	1,936	119,200	1,936
2017-06-08	1,975	1,984	1,953	1,954	93,600	1,954
2017-06-07	1,968	1,997	1,967	1,977	142,200	1,977
2017-06-06	2,055	2,055	2,004	2,005	159,000	2,005
2017-06-05	2,017	2,053	2,017	2,045	107,900	2,045
2017-06-02	2,007	2,042	1,999	2,035	91,700	2,035
2017-06-01	1,969	2,009	1,969	2,000	90,400	2,000
2017-05-31	1,973	1,987	1,959	1,960	96,800	1,960
2017-05-30	1,966	1,976	1,953	1,968	64,800	1,968
2017-05-29	1,970	1,979	1,963	1,964	44,200	1,964
2017-05-26	1,982	1,982	1,965	1,967	70,100	1,967
2017-05-25	1,977	1,996	1,977	1,987	80,200	1,987
2017-05-24	1,984	1,991	1,966	1,972	61,800	1,972
2017-05-23	1,970	1,983	1,968	1,973	61,300	1,973
2017-05-22	1,970	1,985	1,955	1,977	103,100	1,977
2017-05-19	1,985	1,991	1,957	1,976	87,000	1,976
2017-05-18	1,966	1,989	1,965	1,981	118,100	1,981
2017-05-17	1,995	1,999	1,984	1,995	91,600	1,995
2017-05-16	2,005	2,028	1,998	2,013	157,500	2,013
2017-05-15	1,995	2,004	1,975	1,991	149,500	1,991
2017-05-12	1,972	2,003	1,972	1,991	108,900	1,991
2017-05-11	2,017	2,021	1,978	1,983	147,000	1,983
2017-05-10	1,998	2,014	1,997	2,007	100,900	2,007
2017-05-09	2,014	2,014	1,992	1,999	130,500	1,999
2017-05-08	1,986	2,028	1,986	2,021	186,300	2,021
2017-05-02	1,966	1,979	1,963	1,969	116,100	1,969
2017-05-01	1,968	1,972	1,945	1,959	101,100	1,959
2017-04-28	1,960	1,967	1,952	1,966	90,800	1,966
2017-04-27	1,954	1,973	1,954	1,963	99,400	1,963
2017-04-26	1,978	1,979	1,950	1,961	115,100	1,961
2017-04-25	1,960	1,978	1,955	1,972	99,800	1,972
2017-04-24	1,945	1,966	1,944	1,963	139,600	1,963
2017-04-21	1,940	1,940	1,923	1,935	180,100	1,935
2017-04-20	1,930	1,943	1,927	1,931	111,900	1,931
2017-04-19	1,923	1,938	1,917	1,930	123,400	1,930
2017-04-18	1,931	1,940	1,930	1,930	108,300	1,930
2017-04-17	1,916	1,935	1,914	1,935	111,100	1,935
2017-04-14	1,930	1,934	1,920	1,921	145,900	1,921
2017-04-13	1,925	1,937	1,921	1,934	141,600	1,934
2017-04-12	1,920	1,936	1,916	1,936	145,000	1,936
2017-04-11	1,910	1,935	1,905	1,931	149,000	1,931
2017-04-10	1,934	1,939	1,926	1,928	102,700	1,928
2017-04-07	1,907	1,936	1,907	1,925	185,000	1,925
2017-04-06	1,929	1,934	1,896	1,898	155,000	1,898
2017-04-05	1,925	1,935	1,921	1,929	134,600	1,929
2017-04-04	1,918	1,941	1,911	1,930	151,100	1,930
2017-04-03	1,872	1,934	1,871	1,918	197,900	1,918
2017-03-31	1,908	1,912	1,861	1,861	154,100	1,861
2017-03-30	1,920	1,920	1,880	1,894	180,300	1,894
2017-03-29	1,955	1,958	1,928	1,936	77,700	1,936
2017-03-28	1,915	1,972	1,915	1,966	150,500	1,966
2017-03-27	1,921	1,928	1,890	1,895	130,100	1,895
2017-03-24	1,929	1,948	1,926	1,938	59,600	1,938
2017-03-23	1,919	1,934	1,917	1,929	91,400	1,929
2017-03-22	1,930	1,948	1,930	1,930	104,500	1,930
2017-03-21	1,950	1,983	1,950	1,961	49,900	1,961
2017-03-17	1,975	1,975	1,956	1,957	91,300	1,957
2017-03-16	1,968	1,992	1,968	1,992	87,700	1,992
2017-03-15	1,976	2,003	1,976	1,997	73,000	1,997
2017-03-14	1,976	1,990	1,975	1,977	82,300	1,977
2017-03-13	1,974	1,988	1,967	1,979	67,100	1,979
2017-03-10	1,965	1,987	1,964	1,974	172,900	1,974
2017-03-09	1,948	1,949	1,933	1,946	79,400	1,946
2017-03-08	1,937	1,937	1,924	1,935	94,300	1,935
2017-03-07	1,930	1,941	1,929	1,932	35,300	1,932
2017-03-06	1,936	1,940	1,928	1,932	74,200	1,932
2017-03-03	1,941	1,954	1,930	1,936	55,900	1,936
2017-03-02	1,958	1,966	1,943	1,949	66,300	1,949
2017-03-01	1,939	1,962	1,928	1,938	107,000	1,938
2017-02-28	1,946	1,970	1,935	1,936	105,100	1,936
2017-02-27	1,931	1,951	1,926	1,937	87,800	1,937
2017-02-24	1,931	1,955	1,926	1,938	48,100	1,938
2017-02-23	1,945	1,949	1,934	1,943	31,000	1,943
2017-02-22	1,932	1,940	1,926	1,936	63,300	1,936
2017-02-21	1,929	1,939	1,922	1,933	46,000	1,933
2017-02-20	1,932	1,934	1,922	1,929	51,400	1,929
2017-02-17	1,936	1,942	1,926	1,932	64,000	1,932
2017-02-16	1,943	1,955	1,934	1,939	70,600	1,939
2017-02-15	1,943	1,953	1,935	1,935	73,600	1,935
2017-02-14	1,949	1,965	1,935	1,936	122,200	1,936
2017-02-13	1,934	1,938	1,920	1,932	105,400	1,932
2017-02-10	1,894	1,976	1,886	1,917	178,600	1,917
2017-02-09	1,872	1,884	1,858	1,864	72,900	1,864
2017-02-08	1,888	1,893	1,870	1,883	91,900	1,883
2017-02-07	1,900	1,916	1,892	1,901	82,700	1,901
2017-02-06	1,983	1,983	1,902	1,919	134,500	1,919
2017-02-03	1,925	1,979	1,921	1,957	116,400	1,957
2017-02-02	2,000	2,003	1,928	1,942	158,200	1,942
2017-02-01	1,983	2,007	1,978	1,993	111,600	1,993
2017-01-31	1,993	2,013	1,983	2,001	87,000	2,001
2017-01-30	2,001	2,026	1,998	2,025	56,300	2,025
2017-01-27	2,030	2,034	2,004	2,012	75,000	2,012
2017-01-26	2,026	2,035	2,001	2,029	69,400	2,029
2017-01-25	2,020	2,025	2,002	2,014	46,000	2,014
2017-01-24	2,005	2,009	1,976	1,993	83,600	1,993
2017-01-23	2,018	2,020	2,004	2,011	43,700	2,011
2017-01-20	2,034	2,053	2,024	2,043	96,300	2,043
2017-01-19	2,047	2,053	2,028	2,034	92,700	2,034
2017-01-18	2,038	2,039	2,007	2,027	65,700	2,027
2017-01-17	2,055	2,055	2,021	2,023	84,200	2,023
2017-01-16	2,054	2,074	2,043	2,056	51,900	2,056
2017-01-13	2,049	2,085	2,046	2,078	97,300	2,078
2017-01-12	2,099	2,099	2,050	2,062	132,300	2,062
2017-01-11	2,099	2,111	2,089	2,100	116,900	2,100
2017-01-10	2,100	2,125	2,091	2,098	154,200	2,098
2017-01-06	2,101	2,124	2,090	2,118	195,900	2,118
2017-01-05	2,094	2,102	2,079	2,102	184,400	2,102
2017-01-04	2,057	2,097	2,053	2,094	143,200	2,094

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 [2017年度]

8130 (株)サンゲツの時系列データ [2017年度]