1. HOME >
  2. 株価時系列 >
  3. 8130 >
  4. 2020年

8130 (株)サンゲツ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5901,5901,5511,55178,0001,551
2020-12-291,5491,5821,5481,58274,1001,582
2020-12-281,5451,5531,5331,54364,1001,543
2020-12-251,5551,5551,5381,54756,0001,547
2020-12-241,5181,5301,5121,52338,9001,523
2020-12-231,5321,5321,5101,51846,3001,518
2020-12-221,5161,5301,5141,51773,8001,517
2020-12-211,5251,5401,5191,53461,7001,534
2020-12-181,5061,5241,4981,518117,1001,518
2020-12-171,5361,5401,5051,51564,3001,515
2020-12-161,5371,5471,5321,53661,1001,536
2020-12-151,5121,5371,5071,53667,9001,536
2020-12-141,5101,5321,5071,521109,1001,521
2020-12-111,4881,5331,4691,504189,6001,504
2020-12-101,4821,4881,4701,48798,3001,487
2020-12-091,4671,4831,4581,48355,6001,483
2020-12-081,4551,4701,4461,467115,8001,467
2020-12-071,4801,4801,4521,45791,0001,457
2020-12-041,4841,5011,4761,48050,8001,480
2020-12-031,4721,4931,4571,489110,1001,489
2020-12-021,4741,4861,4511,466179,3001,466
2020-12-011,4521,4751,4321,456134,7001,456
2020-11-301,5151,5151,4411,465202,0001,465
2020-11-271,5091,5321,5001,510172,5001,510
2020-11-261,5001,5151,4551,509113,4001,509
2020-11-251,5471,5481,5011,504122,1001,504
2020-11-241,5531,5651,5321,53680,2001,536
2020-11-201,5161,5341,5051,52669,2001,526
2020-11-191,5501,5591,5151,526104,1001,526
2020-11-181,5571,5651,5431,54859,8001,548
2020-11-171,5711,5781,5511,569113,7001,569
2020-11-161,5941,6001,5741,574102,3001,574
2020-11-131,5931,5931,5481,55676,9001,556
2020-11-121,6191,6271,5901,59263,2001,592
2020-11-111,6481,6521,6071,619107,0001,619
2020-11-101,6161,6451,6061,640113,2001,640
2020-11-091,6131,6131,5671,59087,9001,590
2020-11-061,6391,6421,5731,583141,8001,583
2020-11-051,6291,6751,5971,667303,3001,667
2020-11-041,6091,6331,5791,629140,6001,629
2020-11-021,5251,5981,5071,545158,2001,545
2020-10-301,5061,5141,4891,50157,8001,501
2020-10-291,5121,5261,5081,51738,0001,517
2020-10-281,5061,5171,4941,51544,3001,515
2020-10-271,5141,5281,4901,51844,5001,518
2020-10-261,5111,5301,4981,51238,5001,512
2020-10-231,5201,5291,5081,51927,5001,519
2020-10-221,5481,5481,5251,53242,9001,532
2020-10-211,5451,5671,5451,55140,8001,551
2020-10-201,5491,5541,5181,52261,0001,522
2020-10-191,5421,5651,5421,55765,1001,557
2020-10-161,5371,5441,5271,53646,4001,536
2020-10-151,5511,5571,5351,53740,6001,537
2020-10-141,5601,5681,5501,55538,7001,555
2020-10-131,5541,5741,5461,56671,9001,566
2020-10-121,5631,5761,5511,56335,0001,563
2020-10-091,5811,5811,5391,549110,1001,549
2020-10-081,6001,6011,5761,58362,1001,583
2020-10-071,5941,5981,5721,59273,8001,592
2020-10-061,6181,6361,5841,60068,4001,600
2020-10-051,6051,6191,5991,608137,6001,608
2020-10-021,6181,6371,5661,58795,9001,587
2020-09-301,6831,6831,6141,615123,1001,615
2020-09-291,7031,7031,6651,690119,7001,690
2020-09-281,6651,7381,6541,732149,5001,732
2020-09-251,6511,6621,6431,65485,4001,654
2020-09-241,6501,6571,6261,63558,6001,635
2020-09-231,6541,6611,6281,65487,9001,654
2020-09-181,6531,6891,6431,679114,7001,679
2020-09-171,6551,6691,6411,65752,8001,657
2020-09-161,6571,6771,6471,65476,5001,654
2020-09-151,6621,6621,6371,65346,1001,653
2020-09-141,6431,6671,6431,66259,7001,662
2020-09-111,6161,6411,6021,64185,5001,641
2020-09-101,6001,6231,5981,61848,2001,618
2020-09-091,5741,6021,5731,60083,5001,600
2020-09-081,6041,6181,5891,61447,0001,614
2020-09-071,6121,6321,5941,60444,3001,604
2020-09-041,6071,6211,5981,61239,3001,612
2020-09-031,6571,6641,6151,62145,4001,621
2020-09-021,5801,6431,5721,63972,4001,639
2020-09-011,6081,6111,5731,58056,7001,580
2020-08-311,6151,6501,6151,62271,4001,622
2020-08-281,5971,6491,5971,614104,4001,614
2020-08-271,6061,6131,5911,60941,3001,609
2020-08-261,5961,6081,5911,59146,9001,591
2020-08-251,5891,6211,5831,61159,0001,611
2020-08-241,5751,5781,5551,55538,5001,555
2020-08-211,5721,5861,5691,56929,1001,569
2020-08-201,5771,5941,5721,57260,2001,572
2020-08-191,5751,5911,5671,58562,9001,585
2020-08-181,5691,5861,5641,57952,3001,579
2020-08-171,5801,5951,5691,56941,5001,569
2020-08-141,5811,5901,5611,57846,1001,578
2020-08-131,6001,6031,5571,58679,0001,586
2020-08-121,5651,6041,5641,59196,1001,591
2020-08-111,5251,5691,5211,564134,6001,564
2020-08-071,5011,5251,4981,50262,4001,502
2020-08-061,4861,5111,4811,51156,5001,511
2020-08-051,5401,5401,4731,47997,6001,479
2020-08-041,5201,5561,5101,551101,5001,551
2020-08-031,4921,5101,4751,49365,1001,493
2020-07-311,4801,4801,4411,44570,6001,445
2020-07-301,5071,5111,4801,49073,4001,490
2020-07-291,5331,5331,5111,51333,7001,513
2020-07-281,5441,5561,5361,54449,2001,544
2020-07-271,5261,5591,5021,54382,3001,543
2020-07-221,5571,5651,5251,52551,9001,525
2020-07-211,5621,5691,5401,56486,5001,564
2020-07-201,5501,5621,5441,55069,2001,550
2020-07-171,5381,5521,5271,54957,9001,549
2020-07-161,5581,5681,5311,536101,3001,536
2020-07-151,5081,5401,5061,533114,4001,533
2020-07-141,4911,4941,4731,47869,9001,478
2020-07-131,4541,4961,4541,48796,1001,487
2020-07-101,4701,4701,4341,43483,8001,434
2020-07-091,4881,4951,4701,48269,9001,482
2020-07-081,5051,5111,4811,48173,3001,481
2020-07-071,5241,5241,4961,50595,6001,505
2020-07-061,4781,5211,4781,513113,7001,513
2020-07-031,5041,5101,4631,47855,4001,478
2020-07-021,4811,5221,4651,507150,0001,507
2020-07-011,5351,5361,4781,48381,3001,483
2020-06-301,5571,5601,5181,523118,1001,523
2020-06-291,5231,5231,5001,51458,8001,514
2020-06-261,5001,5251,4981,52395,1001,523
2020-06-251,4941,5111,4751,49573,6001,495
2020-06-241,5121,5131,4921,50468,0001,504
2020-06-231,4871,5261,4871,51181,7001,511
2020-06-221,5001,5131,4781,49339,4001,493
2020-06-191,5311,5311,5021,51798,2001,517
2020-06-181,5231,5351,4971,51670,7001,516
2020-06-171,5001,5301,4831,521149,6001,521
2020-06-161,4261,5041,4201,501206,2001,501
2020-06-151,4261,4271,3831,383185,7001,383
2020-06-121,4691,4861,4271,428229,7001,428
2020-06-111,5551,5561,4961,499160,2001,499
2020-06-101,5771,5831,5551,578176,8001,578
2020-06-091,5971,5971,5621,592129,8001,592
2020-06-081,6001,6061,5681,582116,6001,582
2020-06-051,5951,6011,5701,599124,4001,599
2020-06-041,6041,6041,5841,595128,6001,595
2020-06-031,6091,6091,5621,580117,5001,580
2020-06-021,5721,6051,5641,587129,0001,587
2020-06-011,5711,5801,5531,566106,3001,566
2020-05-291,5951,6071,5801,595190,0001,595
2020-05-281,6021,6261,5951,610145,9001,610
2020-05-271,5571,5951,5511,595122,2001,595
2020-05-261,5381,5651,5291,563101,5001,563
2020-05-251,5151,5351,4891,535114,7001,535
2020-05-221,4931,5001,4621,498125,0001,498
2020-05-211,4911,4911,4521,475188,2001,475
2020-05-201,5091,5321,4891,500209,7001,500
2020-05-191,5851,5851,5521,566132,1001,566
2020-05-181,5471,5471,5041,535100,5001,535
2020-05-151,5251,5351,5101,53387,0001,533
2020-05-141,5501,5501,5161,523100,0001,523
2020-05-131,5511,5711,5371,570120,4001,570
2020-05-121,5771,5861,5661,581120,6001,581
2020-05-111,5831,5961,5721,588121,7001,588
2020-05-081,5781,5831,5581,58099,1001,580
2020-05-071,5761,5771,5551,570112,0001,570
2020-05-011,5881,5981,5671,57659,3001,576
2020-04-301,6401,6411,6071,61297,4001,612
2020-04-281,6171,6171,5811,60786,0001,607
2020-04-271,6401,6401,6101,62156,5001,621
2020-04-241,6091,6301,5961,61782,9001,617
2020-04-231,5811,6041,5721,60459,7001,604
2020-04-221,5671,5991,5501,57479,4001,574
2020-04-211,5471,5761,5471,57346,5001,573
2020-04-201,5691,5881,5671,57434,7001,574
2020-04-171,6021,6351,5691,58262,9001,582
2020-04-161,5481,5881,5441,587129,7001,587
2020-04-151,5771,5991,5471,563142,4001,563
2020-04-141,5651,5891,5441,57850,4001,578
2020-04-131,5821,5891,5251,56437,5001,564
2020-04-101,5641,5901,5191,59096,4001,590
2020-04-091,5691,5911,5261,55586,1001,555
2020-04-081,5581,5951,5481,570120,7001,570
2020-04-071,5281,5631,4991,54494,5001,544
2020-04-061,4711,5281,4581,51996,3001,519
2020-04-031,4651,5261,4541,46270,4001,462
2020-04-021,4631,5321,4631,48291,5001,482
2020-04-011,5551,5801,4941,503122,1001,503
2020-03-311,6361,6491,5671,605104,2001,605
2020-03-301,6461,6651,5641,654193,8001,654
2020-03-271,6481,7071,6131,707250,5001,707
2020-03-261,5401,6121,5051,582139,1001,582
2020-03-251,5791,5801,5041,558140,5001,558
2020-03-241,5061,5541,4761,512141,8001,512
2020-03-231,4501,5011,4071,486163,8001,486
2020-03-191,5161,5281,4311,457191,9001,457
2020-03-181,3821,5311,3821,456178,7001,456
2020-03-171,2871,4001,2691,388176,0001,388
2020-03-161,3761,4041,3271,327126,1001,327
2020-03-131,3631,4041,3251,377263,4001,377
2020-03-121,4381,4571,4001,423151,3001,423
2020-03-111,4891,5271,4781,479125,5001,479
2020-03-101,4521,5101,4071,503142,0001,503
2020-03-091,5001,5181,4671,474107,9001,474
2020-03-061,5831,5831,5461,551105,7001,551
2020-03-051,6321,6321,6001,60974,4001,609
2020-03-041,5941,6161,5771,605104,3001,605
2020-03-031,6901,6971,6151,616169,1001,616
2020-03-021,6361,6921,6231,670194,3001,670
2020-02-281,6421,6631,6271,651196,0001,651
2020-02-271,6891,6911,6631,680121,3001,680
2020-02-261,6611,7021,6561,697139,7001,697
2020-02-251,7141,7311,6991,701151,9001,701
2020-02-211,7881,8021,7881,79054,4001,790
2020-02-201,8211,8211,7951,79573,3001,795
2020-02-191,8101,8311,8021,80353,4001,803
2020-02-181,8311,8311,7941,80874,9001,808
2020-02-171,8451,8451,8231,83465,0001,834
2020-02-141,8651,8671,8461,85768,5001,857
2020-02-131,8781,8781,8511,86980,2001,869
2020-02-121,8851,8901,8651,87492,4001,874
2020-02-101,8951,8961,8801,89497,3001,894
2020-02-071,9421,9421,9061,91557,4001,915
2020-02-061,9501,9571,9301,935107,5001,935
2020-02-051,9371,9381,9231,92851,0001,928
2020-02-041,9051,9261,8771,919108,8001,919
2020-02-031,9091,9641,9011,928145,0001,928
2020-01-311,9651,9671,9401,94460,2001,944
2020-01-301,9471,9671,9281,94270,2001,942
2020-01-291,9481,9681,9371,96788,5001,967
2020-01-281,9521,9531,9371,94895,6001,948
2020-01-271,9821,9821,9571,97778,8001,977
2020-01-242,0262,0262,0032,00340,2002,003
2020-01-232,0412,0452,0122,02869,2002,028
2020-01-222,0292,0502,0232,04865,0002,048
2020-01-212,0492,0542,0222,02935,3002,029
2020-01-202,0462,0532,0342,04235,1002,042
2020-01-172,0602,0622,0292,03767,7002,037
2020-01-162,0532,0552,0342,04595,7002,045
2020-01-152,0322,0462,0202,03665,7002,036
2020-01-142,0772,0792,0232,03667,6002,036
2020-01-102,0752,0822,0652,07650,6002,076
2020-01-092,0562,0792,0562,06966,1002,069
2020-01-082,0492,0612,0112,04070,6002,040
2020-01-072,0712,0832,0542,07488,0002,074
2020-01-062,0622,0622,0252,040119,2002,040

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