8130 (株)サンゲツの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,091	2,091	2,059	2,066	93,700	2,066
2019-12-27	2,098	2,098	2,078	2,088	44,000	2,088
2019-12-26	2,084	2,088	2,073	2,088	56,400	2,088
2019-12-25	2,105	2,105	2,066	2,069	42,100	2,069
2019-12-24	2,102	2,102	2,069	2,088	53,000	2,088
2019-12-23	2,118	2,118	2,089	2,095	44,600	2,095
2019-12-20	2,121	2,125	2,099	2,104	106,600	2,104
2019-12-19	2,133	2,144	2,117	2,126	47,400	2,126
2019-12-18	2,140	2,155	2,131	2,144	113,000	2,144
2019-12-17	2,116	2,137	2,096	2,137	126,100	2,137
2019-12-16	2,103	2,119	2,089	2,089	74,200	2,089
2019-12-13	2,123	2,132	2,112	2,113	185,300	2,113
2019-12-12	2,100	2,102	2,086	2,100	93,000	2,100
2019-12-11	2,107	2,109	2,092	2,094	135,600	2,094
2019-12-10	2,115	2,136	2,112	2,115	109,000	2,115
2019-12-09	2,111	2,124	2,104	2,121	117,900	2,121
2019-12-06	2,120	2,123	2,105	2,110	110,100	2,110
2019-12-05	2,123	2,126	2,110	2,125	142,300	2,125
2019-12-04	2,114	2,125	2,104	2,123	134,000	2,123
2019-12-03	2,112	2,135	2,100	2,132	175,100	2,132
2019-12-02	2,118	2,144	2,115	2,135	131,900	2,135
2019-11-29	2,132	2,139	2,111	2,112	97,400	2,112
2019-11-28	2,139	2,139	2,116	2,130	65,800	2,130
2019-11-27	2,141	2,155	2,128	2,139	119,500	2,139
2019-11-26	2,144	2,147	2,109	2,123	216,600	2,123
2019-11-25	2,162	2,162	2,151	2,155	75,600	2,155
2019-11-22	2,149	2,178	2,138	2,160	138,700	2,160
2019-11-21	2,105	2,158	2,105	2,155	190,400	2,155
2019-11-20	2,101	2,116	2,094	2,100	93,700	2,100
2019-11-19	2,113	2,120	2,106	2,109	77,300	2,109
2019-11-18	2,146	2,148	2,112	2,124	100,900	2,124
2019-11-15	2,137	2,154	2,117	2,144	153,700	2,144
2019-11-14	2,140	2,145	2,123	2,135	82,100	2,135
2019-11-13	2,142	2,143	2,124	2,141	104,200	2,141
2019-11-12	2,131	2,142	2,118	2,134	85,000	2,134
2019-11-11	2,150	2,154	2,118	2,120	94,900	2,120
2019-11-08	2,160	2,161	2,136	2,143	113,300	2,143
2019-11-07	2,152	2,189	2,139	2,149	161,100	2,149
2019-11-06	2,134	2,134	2,104	2,127	120,400	2,127
2019-11-05	2,074	2,143	2,064	2,138	164,800	2,138
2019-11-01	2,035	2,067	2,016	2,051	143,800	2,051
2019-10-31	2,060	2,074	2,050	2,058	124,900	2,058
2019-10-30	2,023	2,060	2,023	2,049	386,300	2,049
2019-10-29	2,026	2,043	2,015	2,017	163,400	2,017
2019-10-28	2,028	2,029	2,011	2,015	132,800	2,015
2019-10-25	2,011	2,028	2,005	2,023	162,700	2,023
2019-10-24	2,034	2,039	2,011	2,015	136,900	2,015
2019-10-23	2,015	2,028	1,996	2,028	127,900	2,028
2019-10-21	2,014	2,024	2,007	2,014	91,200	2,014
2019-10-18	2,019	2,036	1,999	2,005	122,400	2,005
2019-10-17	2,039	2,039	2,013	2,020	131,900	2,020
2019-10-16	2,049	2,061	2,030	2,041	123,600	2,041
2019-10-15	2,050	2,059	2,025	2,030	113,500	2,030
2019-10-11	2,020	2,024	1,997	2,019	102,900	2,019
2019-10-10	2,027	2,027	1,991	2,020	77,300	2,020
2019-10-09	2,019	2,037	2,014	2,029	138,500	2,029
2019-10-08	2,036	2,043	2,024	2,029	89,500	2,029
2019-10-07	2,029	2,030	2,011	2,022	65,000	2,022
2019-10-04	2,013	2,035	2,008	2,031	72,400	2,031
2019-10-03	2,012	2,035	2,005	2,034	75,100	2,034
2019-10-02	2,030	2,055	2,020	2,047	92,400	2,047
2019-10-01	2,046	2,070	2,039	2,046	78,900	2,046
2019-09-30	2,033	2,037	2,015	2,032	83,700	2,032
2019-09-27	2,079	2,079	2,010	2,041	68,300	2,041
2019-09-26	2,105	2,108	2,069	2,075	124,500	2,075
2019-09-25	2,067	2,088	2,063	2,074	71,400	2,074
2019-09-24	2,056	2,089	2,056	2,070	85,500	2,070
2019-09-20	2,080	2,080	2,049	2,062	90,000	2,062
2019-09-19	2,045	2,081	2,045	2,072	97,600	2,072
2019-09-18	2,075	2,075	2,041	2,053	86,300	2,053
2019-09-17	2,075	2,084	2,047	2,073	81,100	2,073
2019-09-13	2,071	2,083	2,042	2,078	160,300	2,078
2019-09-12	2,044	2,066	2,030	2,056	95,100	2,056
2019-09-11	2,025	2,038	2,008	2,038	120,300	2,038
2019-09-10	2,025	2,029	2,009	2,029	70,300	2,029
2019-09-09	2,014	2,037	2,008	2,037	69,100	2,037
2019-09-06	2,013	2,026	1,998	2,003	79,900	2,003
2019-09-05	1,954	2,016	1,954	2,011	140,900	2,011
2019-09-04	1,954	1,960	1,940	1,944	63,600	1,944
2019-09-03	1,962	1,974	1,955	1,965	60,400	1,965
2019-09-02	2,013	2,022	1,955	1,960	138,100	1,960
2019-08-30	1,995	2,016	1,982	2,011	100,000	2,011
2019-08-29	1,960	1,979	1,949	1,976	100,300	1,976
2019-08-28	1,957	1,957	1,933	1,946	76,800	1,946
2019-08-27	1,943	1,969	1,933	1,958	81,900	1,958
2019-08-26	1,915	1,937	1,911	1,923	121,200	1,923
2019-08-23	1,955	1,969	1,947	1,957	96,100	1,957
2019-08-22	1,949	1,949	1,925	1,938	65,600	1,938
2019-08-21	1,940	1,951	1,933	1,940	83,000	1,940
2019-08-20	1,930	1,960	1,930	1,957	78,400	1,957
2019-08-19	1,930	1,941	1,926	1,930	62,100	1,930
2019-08-16	1,917	1,939	1,910	1,929	76,600	1,929
2019-08-15	1,904	1,928	1,904	1,924	41,900	1,924
2019-08-14	1,950	1,965	1,933	1,948	56,700	1,948
2019-08-13	1,915	1,936	1,906	1,925	87,600	1,925
2019-08-09	1,945	1,962	1,936	1,944	78,300	1,944
2019-08-08	1,935	1,949	1,934	1,938	58,200	1,938
2019-08-07	1,919	1,940	1,917	1,935	106,500	1,935
2019-08-06	1,921	1,940	1,891	1,932	161,100	1,932
2019-08-05	1,985	2,033	1,930	1,961	168,100	1,961
2019-08-02	1,902	2,022	1,871	1,965	232,100	1,965
2019-08-01	1,974	1,974	1,947	1,962	52,100	1,962
2019-07-31	1,994	1,999	1,974	1,979	92,700	1,979
2019-07-30	2,014	2,028	2,008	2,014	46,400	2,014
2019-07-29	1,987	2,010	1,982	1,999	38,200	1,999
2019-07-26	2,005	2,021	1,995	2,002	37,300	2,002
2019-07-25	2,009	2,019	2,004	2,013	68,400	2,013
2019-07-24	2,000	2,012	1,986	2,009	101,100	2,009
2019-07-23	2,013	2,031	2,009	2,018	44,800	2,018
2019-07-22	2,019	2,029	2,010	2,014	77,900	2,014
2019-07-19	1,974	2,023	1,972	2,020	71,200	2,020
2019-07-18	2,024	2,035	1,968	1,974	102,900	1,974
2019-07-17	2,026	2,052	2,026	2,048	58,700	2,048
2019-07-16	2,053	2,053	2,035	2,049	49,900	2,049
2019-07-12	2,082	2,085	2,062	2,062	42,100	2,062
2019-07-11	2,084	2,093	2,073	2,077	66,000	2,077
2019-07-10	2,037	2,062	2,037	2,056	71,600	2,056
2019-07-09	2,096	2,107	2,062	2,066	88,300	2,066
2019-07-08	2,093	2,124	2,093	2,104	60,200	2,104
2019-07-05	2,116	2,130	2,100	2,117	103,100	2,117
2019-07-04	2,095	2,119	2,093	2,116	59,200	2,116
2019-07-03	2,096	2,096	2,074	2,090	57,700	2,090
2019-07-02	2,090	2,125	2,090	2,111	118,200	2,111
2019-07-01	2,024	2,075	2,017	2,069	144,100	2,069
2019-06-28	1,992	1,996	1,975	1,981	105,900	1,981
2019-06-27	2,012	2,012	1,974	1,998	116,800	1,998
2019-06-26	2,044	2,044	2,010	2,014	102,600	2,014
2019-06-25	2,084	2,092	2,053	2,065	83,900	2,065
2019-06-24	2,070	2,085	2,063	2,073	89,600	2,073
2019-06-21	2,116	2,116	2,072	2,079	231,100	2,079
2019-06-20	2,130	2,132	2,116	2,116	63,900	2,116
2019-06-19	2,102	2,132	2,089	2,123	118,100	2,123
2019-06-18	2,103	2,114	2,077	2,082	88,200	2,082
2019-06-17	2,132	2,136	2,102	2,109	115,400	2,109
2019-06-14	2,132	2,142	2,107	2,140	131,500	2,140
2019-06-13	2,132	2,138	2,108	2,116	76,500	2,116
2019-06-12	2,145	2,160	2,143	2,144	75,500	2,144
2019-06-11	2,154	2,161	2,144	2,147	93,000	2,147
2019-06-10	2,148	2,176	2,129	2,174	154,200	2,174
2019-06-07	2,123	2,143	2,106	2,126	136,600	2,126
2019-06-06	2,109	2,128	2,099	2,108	99,400	2,108
2019-06-05	2,100	2,116	2,081	2,116	131,300	2,116
2019-06-04	2,100	2,100	2,046	2,064	140,400	2,064
2019-06-03	2,038	2,084	2,038	2,080	94,800	2,080
2019-05-31	2,061	2,077	2,060	2,076	99,400	2,076
2019-05-30	2,075	2,084	2,072	2,082	68,900	2,082
2019-05-29	2,052	2,103	2,050	2,097	95,800	2,097
2019-05-28	2,081	2,100	2,077	2,080	108,200	2,080
2019-05-27	2,105	2,119	2,095	2,095	55,900	2,095
2019-05-24	2,092	2,116	2,090	2,103	69,300	2,103
2019-05-23	2,092	2,113	2,090	2,098	60,200	2,098
2019-05-22	2,103	2,113	2,097	2,101	48,900	2,101
2019-05-21	2,092	2,120	2,092	2,103	43,200	2,103
2019-05-20	2,120	2,131	2,105	2,116	83,600	2,116
2019-05-17	2,126	2,129	2,075	2,116	92,500	2,116
2019-05-16	2,103	2,120	2,086	2,105	118,200	2,105
2019-05-15	2,122	2,145	2,104	2,126	92,800	2,126
2019-05-14	2,086	2,154	2,077	2,122	183,600	2,122
2019-05-13	2,038	2,200	2,034	2,136	161,600	2,136
2019-05-10	2,015	2,063	2,013	2,038	128,700	2,038
2019-05-09	2,015	2,035	2,011	2,023	112,000	2,023
2019-05-08	2,037	2,056	2,024	2,043	110,000	2,043
2019-05-07	2,093	2,093	2,070	2,070	117,900	2,070
2019-04-26	2,070	2,091	2,060	2,084	49,800	2,084
2019-04-25	2,090	2,090	2,070	2,080	60,600	2,080
2019-04-24	2,089	2,104	2,073	2,073	77,600	2,073
2019-04-23	2,089	2,109	2,086	2,096	51,200	2,096
2019-04-22	2,053	2,088	2,051	2,082	46,400	2,082
2019-04-19	2,087	2,089	2,059	2,066	70,100	2,066
2019-04-18	2,081	2,082	2,057	2,064	72,400	2,064
2019-04-17	2,078	2,092	2,073	2,088	52,400	2,088
2019-04-16	2,099	2,099	2,076	2,079	32,800	2,079
2019-04-15	2,125	2,130	2,100	2,107	101,400	2,107
2019-04-12	2,085	2,087	2,072	2,075	46,200	2,075
2019-04-11	2,071	2,083	2,064	2,076	49,700	2,076
2019-04-10	2,043	2,076	2,041	2,071	81,900	2,071
2019-04-09	2,079	2,082	2,041	2,064	90,800	2,064
2019-04-08	2,075	2,093	2,075	2,082	40,800	2,082
2019-04-05	2,087	2,090	2,070	2,075	59,400	2,075
2019-04-04	2,092	2,098	2,079	2,079	42,000	2,079
2019-04-03	2,079	2,100	2,072	2,093	57,900	2,093
2019-04-02	2,100	2,117	2,074	2,082	76,300	2,082
2019-04-01	2,061	2,094	2,031	2,093	121,500	2,093
2019-03-29	2,004	2,016	1,989	2,009	72,800	2,009
2019-03-28	2,023	2,026	1,982	2,001	182,300	2,001
2019-03-27	2,080	2,080	2,037	2,047	123,800	2,047
2019-03-26	2,042	2,108	2,041	2,095	178,000	2,095
2019-03-25	2,057	2,057	1,997	2,006	105,600	2,006
2019-03-22	2,095	2,099	2,072	2,075	68,800	2,075
2019-03-20	2,093	2,101	2,087	2,099	55,500	2,099
2019-03-19	2,088	2,098	2,081	2,085	41,400	2,085
2019-03-18	2,104	2,112	2,089	2,108	77,000	2,108
2019-03-15	2,058	2,095	2,057	2,088	88,800	2,088
2019-03-14	2,074	2,082	2,053	2,057	76,200	2,057
2019-03-13	2,094	2,103	2,073	2,074	65,000	2,074
2019-03-12	2,090	2,107	2,087	2,094	86,600	2,094
2019-03-11	2,070	2,078	2,059	2,075	67,600	2,075
2019-03-08	2,059	2,076	2,057	2,057	98,700	2,057
2019-03-07	2,082	2,089	2,077	2,083	60,900	2,083
2019-03-06	2,086	2,096	2,071	2,086	69,100	2,086
2019-03-05	2,084	2,085	2,058	2,084	113,700	2,084
2019-03-04	2,117	2,119	2,078	2,088	56,900	2,088
2019-03-01	2,082	2,108	2,082	2,097	99,800	2,097
2019-02-28	2,073	2,088	2,057	2,075	102,500	2,075
2019-02-27	2,088	2,091	2,067	2,075	107,800	2,075
2019-02-26	2,091	2,100	2,077	2,087	37,000	2,087
2019-02-25	2,079	2,096	2,073	2,091	57,100	2,091
2019-02-22	2,070	2,084	2,068	2,075	52,300	2,075
2019-02-21	2,100	2,100	2,074	2,082	72,500	2,082
2019-02-20	2,106	2,108	2,081	2,090	50,400	2,090
2019-02-19	2,107	2,111	2,092	2,099	46,600	2,099
2019-02-18	2,121	2,130	2,092	2,106	65,600	2,106
2019-02-15	2,079	2,098	2,062	2,093	54,000	2,093
2019-02-14	2,067	2,097	2,067	2,085	45,800	2,085
2019-02-13	2,090	2,099	2,052	2,063	75,300	2,063
2019-02-12	2,025	2,073	2,023	2,072	88,300	2,072
2019-02-08	2,023	2,027	2,002	2,011	79,100	2,011
2019-02-07	2,075	2,082	2,023	2,046	77,300	2,046
2019-02-06	2,099	2,108	2,073	2,082	96,000	2,082
2019-02-05	2,079	2,108	2,079	2,100	93,600	2,100
2019-02-04	2,027	2,077	2,027	2,077	70,400	2,077
2019-02-01	1,992	2,033	1,992	2,016	82,100	2,016
2019-01-31	2,008	2,011	1,987	1,991	68,300	1,991
2019-01-30	2,001	2,001	1,977	1,977	134,300	1,977
2019-01-29	2,005	2,015	1,987	2,001	60,900	2,001
2019-01-28	2,000	2,038	2,000	2,006	76,600	2,006
2019-01-25	2,011	2,027	2,000	2,000	54,100	2,000
2019-01-24	2,017	2,026	2,011	2,015	52,300	2,015
2019-01-23	2,063	2,063	2,015	2,020	104,200	2,020
2019-01-22	2,093	2,113	2,084	2,084	62,100	2,084
2019-01-21	2,107	2,119	2,089	2,093	94,200	2,093
2019-01-18	2,093	2,116	2,089	2,107	108,600	2,107
2019-01-17	2,065	2,100	2,065	2,088	95,500	2,088
2019-01-16	2,068	2,068	2,042	2,055	91,600	2,055
2019-01-15	2,033	2,102	2,033	2,070	138,800	2,070
2019-01-11	2,093	2,103	2,059	2,074	94,200	2,074
2019-01-10	2,070	2,104	2,065	2,075	126,000	2,075
2019-01-09	2,113	2,114	2,086	2,088	114,500	2,088
2019-01-08	2,114	2,146	2,111	2,123	183,800	2,123
2019-01-07	2,091	2,132	2,091	2,111	127,700	2,111
2019-01-04	1,965	2,063	1,943	2,045	218,700	2,045

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 [2019年度]

8130 (株)サンゲツの時系列データ [2019年度]