8130 (株)サンゲツの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,957	2,000	1,957	1,995	82,500	1,995
2018-12-27	1,886	1,969	1,886	1,960	100,800	1,960
2018-12-26	1,825	1,862	1,808	1,827	86,300	1,827
2018-12-25	1,874	1,875	1,803	1,825	99,600	1,825
2018-12-21	2,016	2,021	1,914	1,914	175,500	1,914
2018-12-20	2,038	2,048	2,010	2,016	136,600	2,016
2018-12-19	2,066	2,066	2,041	2,052	123,400	2,052
2018-12-18	2,098	2,098	2,054	2,059	115,700	2,059
2018-12-17	2,100	2,109	2,086	2,098	92,000	2,098
2018-12-14	2,120	2,142	2,094	2,096	185,000	2,096
2018-12-13	2,118	2,149	2,112	2,142	148,500	2,142
2018-12-12	2,122	2,142	2,114	2,114	139,200	2,114
2018-12-11	2,146	2,147	2,101	2,110	114,100	2,110
2018-12-10	2,128	2,150	2,125	2,141	90,900	2,141
2018-12-07	2,122	2,157	2,122	2,151	93,700	2,151
2018-12-06	2,113	2,127	2,108	2,122	83,900	2,122
2018-12-05	2,111	2,136	2,103	2,131	96,700	2,131
2018-12-04	2,191	2,195	2,144	2,145	91,400	2,145
2018-12-03	2,195	2,206	2,179	2,192	91,600	2,192
2018-11-30	2,190	2,192	2,172	2,172	236,300	2,172
2018-11-29	2,230	2,230	2,200	2,200	107,800	2,200
2018-11-28	2,240	2,241	2,216	2,221	121,300	2,221
2018-11-27	2,226	2,239	2,212	2,231	111,800	2,231
2018-11-26	2,191	2,217	2,191	2,207	82,800	2,207
2018-11-22	2,150	2,195	2,150	2,191	79,900	2,191
2018-11-21	2,126	2,155	2,112	2,151	96,100	2,151
2018-11-20	2,148	2,174	2,148	2,173	47,900	2,173
2018-11-19	2,167	2,175	2,148	2,152	66,700	2,152
2018-11-16	2,154	2,175	2,152	2,165	54,200	2,165
2018-11-15	2,149	2,160	2,143	2,159	88,100	2,159
2018-11-14	2,132	2,156	2,132	2,151	86,400	2,151
2018-11-13	2,131	2,154	2,117	2,142	103,900	2,142
2018-11-12	2,175	2,201	2,175	2,180	50,300	2,180
2018-11-09	2,196	2,208	2,176	2,190	72,900	2,190
2018-11-08	2,216	2,225	2,181	2,190	67,300	2,190
2018-11-07	2,222	2,245	2,171	2,179	155,500	2,179
2018-11-06	2,184	2,221	2,184	2,209	140,700	2,209
2018-11-05	2,120	2,190	2,118	2,174	136,800	2,174
2018-11-02	2,170	2,191	2,133	2,142	182,300	2,142
2018-11-01	2,175	2,202	2,157	2,191	147,500	2,191
2018-10-31	2,136	2,179	2,132	2,170	151,200	2,170
2018-10-30	2,068	2,124	2,068	2,120	455,400	2,120
2018-10-29	2,060	2,104	2,059	2,070	158,100	2,070
2018-10-26	2,062	2,069	2,032	2,047	139,500	2,047
2018-10-25	2,087	2,101	2,051	2,053	126,700	2,053
2018-10-24	2,075	2,118	2,073	2,111	139,000	2,111
2018-10-23	2,104	2,104	2,063	2,063	113,900	2,063
2018-10-22	2,075	2,128	2,067	2,117	120,300	2,117
2018-10-19	2,074	2,083	2,064	2,080	104,700	2,080
2018-10-18	2,112	2,121	2,085	2,087	112,200	2,087
2018-10-17	2,062	2,115	2,062	2,112	115,700	2,112
2018-10-16	2,040	2,047	2,026	2,044	138,000	2,044
2018-10-15	2,061	2,080	2,041	2,041	130,900	2,041
2018-10-12	2,102	2,102	2,079	2,081	122,500	2,081
2018-10-11	2,090	2,115	2,085	2,102	142,100	2,102
2018-10-10	2,138	2,154	2,123	2,147	151,700	2,147
2018-10-09	2,180	2,180	2,112	2,122	254,100	2,122
2018-10-05	2,168	2,204	2,161	2,192	123,200	2,192
2018-10-04	2,210	2,210	2,176	2,189	104,800	2,189
2018-10-03	2,217	2,229	2,187	2,192	93,900	2,192
2018-10-02	2,224	2,236	2,206	2,210	94,500	2,210
2018-10-01	2,220	2,229	2,207	2,220	105,700	2,220
2018-09-28	2,230	2,251	2,217	2,230	110,100	2,230
2018-09-27	2,256	2,263	2,213	2,216	101,400	2,216
2018-09-26	2,229	2,269	2,217	2,265	105,800	2,265
2018-09-25	2,230	2,250	2,217	2,245	186,700	2,245
2018-09-21	2,214	2,227	2,198	2,216	112,400	2,216
2018-09-20	2,221	2,225	2,191	2,214	78,200	2,214
2018-09-19	2,217	2,218	2,193	2,213	94,000	2,213
2018-09-18	2,158	2,205	2,150	2,195	97,300	2,195
2018-09-14	2,103	2,169	2,102	2,149	237,700	2,149
2018-09-13	2,091	2,127	2,091	2,098	53,200	2,098
2018-09-12	2,090	2,095	2,063	2,092	81,200	2,092
2018-09-11	2,096	2,099	2,086	2,089	53,600	2,089
2018-09-10	2,106	2,116	2,095	2,095	55,600	2,095
2018-09-07	2,095	2,117	2,091	2,111	56,700	2,111
2018-09-06	2,097	2,122	2,091	2,108	69,100	2,108
2018-09-05	2,101	2,120	2,086	2,098	61,300	2,098
2018-09-04	2,100	2,118	2,085	2,100	80,500	2,100
2018-09-03	2,124	2,132	2,109	2,119	53,500	2,119
2018-08-31	2,121	2,135	2,097	2,122	90,100	2,122
2018-08-30	2,113	2,130	2,101	2,126	79,800	2,126
2018-08-29	2,089	2,110	2,086	2,096	51,100	2,096
2018-08-28	2,094	2,101	2,076	2,081	72,500	2,081
2018-08-27	2,089	2,101	2,073	2,099	52,500	2,099
2018-08-24	2,073	2,076	2,060	2,069	35,500	2,069
2018-08-23	2,052	2,073	2,052	2,067	47,500	2,067
2018-08-22	2,039	2,053	2,038	2,052	46,200	2,052
2018-08-21	2,070	2,071	2,049	2,054	60,900	2,054
2018-08-20	2,060	2,090	2,056	2,082	91,700	2,082
2018-08-17	2,070	2,080	2,062	2,068	72,500	2,068
2018-08-16	2,086	2,093	2,062	2,069	90,700	2,069
2018-08-15	2,101	2,123	2,096	2,112	112,000	2,112
2018-08-14	2,079	2,116	2,079	2,110	89,900	2,110
2018-08-13	2,110	2,110	2,062	2,070	78,100	2,070
2018-08-10	2,109	2,139	2,105	2,111	99,600	2,111
2018-08-09	2,120	2,126	2,090	2,109	149,400	2,109
2018-08-08	2,125	2,154	2,117	2,118	132,400	2,118
2018-08-07	2,130	2,135	2,110	2,129	99,800	2,129
2018-08-06	2,162	2,192	2,140	2,140	144,300	2,140
2018-08-03	2,158	2,178	2,108	2,161	182,900	2,161
2018-08-02	2,158	2,174	2,143	2,147	88,700	2,147
2018-08-01	2,165	2,172	2,147	2,155	88,500	2,155
2018-07-31	2,169	2,169	2,138	2,147	105,300	2,147
2018-07-30	2,180	2,181	2,165	2,174	41,700	2,174
2018-07-27	2,189	2,197	2,182	2,188	62,500	2,188
2018-07-26	2,141	2,183	2,141	2,182	93,500	2,182
2018-07-25	2,155	2,155	2,129	2,141	79,600	2,141
2018-07-24	2,154	2,172	2,141	2,148	110,100	2,148
2018-07-23	2,170	2,188	2,162	2,167	53,800	2,167
2018-07-20	2,187	2,195	2,171	2,183	86,400	2,183
2018-07-19	2,200	2,200	2,175	2,187	101,600	2,187
2018-07-18	2,214	2,220	2,191	2,200	75,300	2,200
2018-07-17	2,172	2,217	2,172	2,208	67,700	2,208
2018-07-13	2,172	2,182	2,163	2,170	81,800	2,170
2018-07-12	2,166	2,185	2,166	2,167	102,500	2,167
2018-07-11	2,165	2,179	2,160	2,166	113,100	2,166
2018-07-10	2,185	2,211	2,180	2,180	161,900	2,180
2018-07-09	2,178	2,186	2,164	2,182	120,500	2,182
2018-07-06	2,120	2,166	2,112	2,149	160,900	2,149
2018-07-05	2,138	2,144	2,109	2,120	163,500	2,120
2018-07-04	2,119	2,157	2,118	2,148	159,600	2,148
2018-07-03	2,172	2,185	2,138	2,147	190,400	2,147
2018-07-02	2,230	2,230	2,156	2,159	209,500	2,159
2018-06-29	2,246	2,251	2,227	2,244	95,100	2,244
2018-06-28	2,260	2,269	2,235	2,250	184,700	2,250
2018-06-27	2,265	2,286	2,248	2,275	178,600	2,275
2018-06-26	2,248	2,257	2,240	2,257	127,400	2,257
2018-06-25	2,265	2,265	2,233	2,251	92,500	2,251
2018-06-22	2,249	2,269	2,249	2,267	177,900	2,267
2018-06-21	2,236	2,265	2,236	2,249	154,000	2,249
2018-06-20	2,228	2,260	2,228	2,244	172,600	2,244
2018-06-19	2,248	2,248	2,216	2,218	130,000	2,218
2018-06-18	2,262	2,271	2,252	2,255	108,700	2,255
2018-06-15	2,268	2,274	2,255	2,260	170,600	2,260
2018-06-14	2,275	2,280	2,260	2,260	141,600	2,260
2018-06-13	2,275	2,289	2,272	2,281	166,500	2,281
2018-06-12	2,314	2,314	2,271	2,276	204,900	2,276
2018-06-11	2,306	2,329	2,306	2,317	125,200	2,317
2018-06-08	2,275	2,324	2,275	2,304	200,300	2,304
2018-06-07	2,299	2,312	2,294	2,304	123,500	2,304
2018-06-06	2,289	2,300	2,284	2,293	137,500	2,293
2018-06-05	2,294	2,298	2,278	2,292	123,300	2,292
2018-06-04	2,285	2,310	2,279	2,294	152,000	2,294
2018-06-01	2,261	2,276	2,253	2,265	157,300	2,265
2018-05-31	2,276	2,293	2,263	2,284	293,900	2,284
2018-05-30	2,260	2,269	2,250	2,255	142,400	2,255
2018-05-29	2,273	2,285	2,262	2,270	121,300	2,270
2018-05-28	2,257	2,279	2,257	2,273	103,000	2,273
2018-05-25	2,253	2,265	2,237	2,254	114,200	2,254
2018-05-24	2,267	2,274	2,254	2,257	135,300	2,257
2018-05-23	2,262	2,277	2,255	2,267	166,400	2,267
2018-05-22	2,256	2,277	2,250	2,259	194,100	2,259
2018-05-21	2,277	2,293	2,268	2,277	158,000	2,277
2018-05-18	2,326	2,329	2,280	2,289	184,200	2,289
2018-05-17	2,329	2,336	2,297	2,326	184,000	2,326
2018-05-16	2,309	2,324	2,297	2,307	167,500	2,307
2018-05-15	2,286	2,329	2,283	2,311	241,100	2,311
2018-05-14	2,247	2,289	2,247	2,278	191,800	2,278
2018-05-11	2,248	2,280	2,225	2,250	164,200	2,250
2018-05-10	2,255	2,257	2,245	2,248	82,400	2,248
2018-05-09	2,264	2,264	2,237	2,245	93,300	2,245
2018-05-08	2,256	2,279	2,256	2,264	118,000	2,264
2018-05-07	2,250	2,262	2,239	2,260	62,700	2,260
2018-05-02	2,245	2,251	2,236	2,250	60,100	2,250
2018-05-01	2,253	2,253	2,230	2,250	88,200	2,250
2018-04-27	2,265	2,270	2,256	2,261	121,800	2,261
2018-04-26	2,256	2,256	2,243	2,250	108,500	2,250
2018-04-25	2,250	2,265	2,246	2,254	121,600	2,254
2018-04-24	2,236	2,253	2,233	2,251	132,300	2,251
2018-04-23	2,245	2,247	2,230	2,230	85,100	2,230
2018-04-20	2,247	2,260	2,242	2,245	120,700	2,245
2018-04-19	2,252	2,255	2,241	2,247	131,200	2,247
2018-04-18	2,243	2,261	2,243	2,250	119,800	2,250
2018-04-17	2,243	2,255	2,232	2,242	91,500	2,242
2018-04-16	2,222	2,256	2,222	2,250	117,800	2,250
2018-04-13	2,237	2,237	2,203	2,222	142,600	2,222
2018-04-12	2,225	2,245	2,224	2,230	80,200	2,230
2018-04-11	2,240	2,241	2,212	2,221	135,600	2,221
2018-04-10	2,246	2,258	2,235	2,239	137,000	2,239
2018-04-09	2,252	2,266	2,245	2,256	154,200	2,256
2018-04-06	2,262	2,294	2,255	2,270	163,200	2,270
2018-04-05	2,270	2,285	2,258	2,262	157,300	2,262
2018-04-04	2,210	2,252	2,200	2,245	133,700	2,245
2018-04-03	2,190	2,236	2,187	2,209	195,000	2,209
2018-03-30	2,205	2,209	2,179	2,204	81,600	2,204
2018-03-29	2,186	2,205	2,162	2,184	166,400	2,184
2018-03-28	2,136	2,179	2,129	2,176	102,300	2,176
2018-03-27	2,126	2,166	2,126	2,166	179,400	2,166
2018-03-26	2,125	2,138	2,096	2,118	135,500	2,118
2018-03-23	2,137	2,170	2,125	2,126	175,200	2,126
2018-03-22	2,175	2,195	2,167	2,191	154,200	2,191
2018-03-20	2,171	2,186	2,154	2,175	115,000	2,175
2018-03-19	2,178	2,193	2,165	2,189	113,800	2,189
2018-03-16	2,202	2,210	2,183	2,190	147,100	2,190
2018-03-15	2,187	2,206	2,177	2,202	103,500	2,202
2018-03-14	2,199	2,204	2,170	2,196	147,100	2,196
2018-03-13	2,200	2,222	2,180	2,205	204,300	2,205
2018-03-12	2,200	2,203	2,136	2,175	208,600	2,175
2018-03-09	2,175	2,197	2,133	2,145	203,000	2,145
2018-03-08	2,209	2,209	2,158	2,163	167,700	2,163
2018-03-07	2,200	2,220	2,200	2,206	96,600	2,206
2018-03-06	2,170	2,224	2,168	2,207	109,500	2,207
2018-03-05	2,168	2,186	2,164	2,172	137,900	2,172
2018-03-02	2,184	2,191	2,165	2,168	96,500	2,168
2018-03-01	2,239	2,252	2,209	2,214	141,500	2,214
2018-02-28	2,256	2,271	2,247	2,247	118,700	2,247
2018-02-27	2,256	2,256	2,224	2,251	155,400	2,251
2018-02-26	2,256	2,266	2,248	2,254	92,400	2,254
2018-02-23	2,264	2,267	2,250	2,251	55,700	2,251
2018-02-22	2,246	2,260	2,245	2,253	76,700	2,253
2018-02-21	2,259	2,264	2,245	2,253	70,800	2,253
2018-02-20	2,253	2,259	2,248	2,253	80,000	2,253
2018-02-19	2,213	2,259	2,206	2,256	161,900	2,256
2018-02-16	2,155	2,206	2,155	2,176	134,100	2,176
2018-02-15	2,175	2,179	2,132	2,140	126,500	2,140
2018-02-14	2,188	2,196	2,161	2,170	116,400	2,170
2018-02-13	2,200	2,227	2,183	2,185	124,600	2,185
2018-02-09	2,174	2,196	2,165	2,187	181,800	2,187
2018-02-08	2,188	2,237	2,187	2,221	160,000	2,221
2018-02-07	2,152	2,250	2,148	2,188	181,500	2,188
2018-02-06	2,147	2,179	2,128	2,148	205,700	2,148
2018-02-05	2,244	2,260	2,202	2,207	196,100	2,207
2018-02-02	2,181	2,263	2,181	2,246	183,100	2,246
2018-02-01	2,182	2,233	2,180	2,220	152,500	2,220
2018-01-31	2,193	2,213	2,166	2,168	146,600	2,168
2018-01-30	2,209	2,236	2,191	2,193	152,000	2,193
2018-01-29	2,244	2,245	2,223	2,227	86,300	2,227
2018-01-26	2,237	2,265	2,232	2,244	97,100	2,244
2018-01-25	2,237	2,243	2,224	2,237	79,800	2,237
2018-01-24	2,224	2,244	2,221	2,240	90,700	2,240
2018-01-23	2,209	2,239	2,209	2,224	89,200	2,224
2018-01-22	2,209	2,216	2,185	2,202	87,000	2,202
2018-01-19	2,200	2,220	2,200	2,207	82,100	2,207
2018-01-18	2,215	2,219	2,194	2,195	110,300	2,195
2018-01-17	2,192	2,212	2,188	2,205	104,000	2,205
2018-01-16	2,181	2,209	2,180	2,192	127,200	2,192
2018-01-15	2,178	2,189	2,163	2,177	122,700	2,177
2018-01-12	2,104	2,157	2,098	2,138	213,500	2,138
2018-01-11	2,110	2,115	2,104	2,115	85,200	2,115
2018-01-10	2,095	2,129	2,095	2,117	97,200	2,117
2018-01-09	2,115	2,116	2,088	2,094	88,300	2,094
2018-01-05	2,104	2,112	2,088	2,100	92,700	2,100
2018-01-04	2,089	2,097	2,079	2,097	93,600	2,097

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 [2018年度]

8130 (株)サンゲツの時系列データ [2018年度]