8130 (株)サンゲツの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,080	3,110	3,060	3,100	130,800	3,100
2023-12-28	3,060	3,085	3,055	3,070	123,200	3,070
2023-12-27	3,030	3,060	3,025	3,040	132,300	3,040
2023-12-26	3,065	3,070	3,015	3,025	108,000	3,025
2023-12-25	3,095	3,110	3,045	3,045	125,000	3,045
2023-12-22	3,045	3,080	3,040	3,055	177,800	3,055
2023-12-21	3,030	3,060	3,015	3,055	171,100	3,055
2023-12-20	3,040	3,065	3,025	3,030	209,400	3,030
2023-12-19	3,015	3,035	2,995	3,025	280,000	3,025
2023-12-18	2,981	3,015	2,960	3,015	256,600	3,015
2023-12-15	2,962	2,980	2,941	2,976	249,100	2,976
2023-12-14	2,939	2,963	2,912	2,912	199,600	2,912
2023-12-13	2,908	2,922	2,900	2,915	188,000	2,915
2023-12-12	2,899	2,913	2,890	2,897	177,600	2,897
2023-12-11	2,877	2,892	2,846	2,892	132,800	2,892
2023-12-08	2,876	2,898	2,833	2,843	212,600	2,843
2023-12-07	2,873	2,896	2,859	2,873	122,000	2,873
2023-12-06	2,850	2,883	2,850	2,883	139,200	2,883
2023-12-05	2,878	2,886	2,845	2,847	187,400	2,847
2023-12-04	2,854	2,881	2,834	2,873	144,100	2,873
2023-12-01	2,889	2,893	2,851	2,861	130,900	2,861
2023-11-30	2,863	2,883	2,839	2,868	252,300	2,868
2023-11-29	2,866	2,898	2,862	2,864	177,800	2,864
2023-11-28	2,843	2,863	2,837	2,860	133,800	2,860
2023-11-27	2,831	2,852	2,828	2,828	88,800	2,828
2023-11-24	2,864	2,864	2,829	2,839	131,800	2,839
2023-11-22	2,770	2,849	2,763	2,849	244,100	2,849
2023-11-21	2,763	2,786	2,750	2,772	173,100	2,772
2023-11-20	2,810	2,818	2,765	2,765	225,600	2,765
2023-11-17	2,764	2,817	2,763	2,810	230,500	2,810
2023-11-16	2,745	2,776	2,739	2,767	246,000	2,767
2023-11-15	2,727	2,771	2,701	2,765	233,400	2,765
2023-11-14	2,730	2,740	2,692	2,693	268,800	2,693
2023-11-13	2,711	2,734	2,664	2,725	897,700	2,725
2023-11-10	2,822	2,920	2,655	2,712	1,185,200	2,712
2023-11-09	2,810	2,848	2,782	2,834	269,800	2,834
2023-11-08	2,840	2,864	2,779	2,799	471,600	2,799
2023-11-07	2,867	2,876	2,781	2,821	442,700	2,821
2023-11-06	2,876	2,889	2,854	2,856	346,500	2,856
2023-11-02	2,870	2,885	2,833	2,845	240,700	2,845
2023-11-01	2,850	2,868	2,825	2,849	204,800	2,849
2023-10-31	2,839	2,839	2,790	2,823	223,000	2,823
2023-10-30	2,861	2,861	2,800	2,820	647,100	2,820
2023-10-27	2,861	2,882	2,845	2,864	193,200	2,864
2023-10-26	2,834	2,851	2,788	2,820	213,900	2,820
2023-10-25	2,880	2,898	2,847	2,850	145,900	2,850
2023-10-24	2,855	2,861	2,776	2,850	236,500	2,850
2023-10-23	2,859	2,866	2,835	2,848	120,100	2,848
2023-10-20	2,852	2,877	2,840	2,860	129,200	2,860
2023-10-19	2,853	2,899	2,848	2,856	117,200	2,856
2023-10-18	2,858	2,882	2,835	2,882	164,300	2,882
2023-10-17	2,870	2,881	2,821	2,849	148,900	2,849
2023-10-16	2,842	2,872	2,825	2,836	218,000	2,836
2023-10-13	2,866	2,887	2,817	2,831	313,400	2,831
2023-10-12	2,923	2,925	2,882	2,905	265,300	2,905
2023-10-11	2,939	2,957	2,924	2,924	209,900	2,924
2023-10-10	2,896	2,935	2,891	2,925	204,600	2,925
2023-10-06	2,860	2,892	2,840	2,882	155,000	2,882
2023-10-05	2,823	2,849	2,801	2,840	186,500	2,840
2023-10-04	2,820	2,828	2,777	2,791	292,100	2,791
2023-10-03	2,925	2,942	2,878	2,879	160,700	2,879
2023-10-02	2,915	2,957	2,899	2,904	151,500	2,904
2023-09-29	2,972	2,972	2,897	2,913	166,000	2,913
2023-09-28	2,950	2,997	2,947	2,966	149,300	2,966
2023-09-27	3,005	3,045	2,990	3,035	190,600	3,035
2023-09-26	3,040	3,050	3,015	3,030	122,900	3,030
2023-09-25	3,040	3,050	3,020	3,035	118,400	3,035
2023-09-22	3,005	3,055	2,996	3,050	173,500	3,050
2023-09-21	3,000	3,055	3,000	3,030	138,300	3,030
2023-09-20	3,110	3,110	3,000	3,005	201,500	3,005
2023-09-19	3,060	3,125	3,060	3,120	369,700	3,120
2023-09-15	3,010	3,050	2,995	3,035	298,300	3,035
2023-09-14	3,015	3,020	2,949	2,987	194,900	2,987
2023-09-13	2,992	2,994	2,932	2,940	179,600	2,940
2023-09-12	2,999	3,010	2,966	2,991	127,000	2,991
2023-09-11	3,030	3,045	2,991	3,010	128,900	3,010
2023-09-08	3,030	3,030	2,981	2,988	161,700	2,988
2023-09-07	2,990	3,035	2,977	3,030	165,400	3,030
2023-09-06	3,050	3,050	2,999	3,010	153,600	3,010
2023-09-05	3,070	3,070	3,020	3,030	147,100	3,030
2023-09-04	3,050	3,080	3,035	3,065	189,100	3,065
2023-09-01	3,025	3,045	2,996	3,025	306,200	3,025
2023-08-31	2,977	3,035	2,967	3,020	315,200	3,020
2023-08-30	2,948	2,972	2,937	2,937	249,800	2,937
2023-08-29	2,924	2,954	2,924	2,930	212,400	2,930
2023-08-28	2,899	2,919	2,859	2,919	374,900	2,919
2023-08-25	2,880	2,921	2,860	2,867	202,100	2,867
2023-08-24	2,886	2,900	2,880	2,888	70,500	2,888
2023-08-23	2,854	2,883	2,854	2,880	89,500	2,880
2023-08-22	2,876	2,876	2,837	2,870	117,600	2,870
2023-08-21	2,866	2,888	2,860	2,876	102,800	2,876
2023-08-18	2,890	2,901	2,861	2,882	236,900	2,882
2023-08-17	2,894	2,920	2,870	2,889	258,800	2,889
2023-08-16	2,841	2,898	2,836	2,874	124,700	2,874
2023-08-15	2,852	2,877	2,835	2,862	155,600	2,862
2023-08-14	2,905	2,930	2,837	2,840	272,700	2,840
2023-08-10	2,857	2,912	2,857	2,903	206,800	2,903
2023-08-09	2,877	2,888	2,820	2,825	150,100	2,825
2023-08-08	2,885	2,904	2,846	2,888	226,700	2,888
2023-08-07	2,800	2,871	2,795	2,865	326,100	2,865
2023-08-04	2,728	2,797	2,728	2,793	284,400	2,793
2023-08-03	2,794	2,794	2,701	2,723	520,900	2,723
2023-08-02	2,603	2,839	2,603	2,794	1,178,700	2,794
2023-08-01	2,610	2,622	2,582	2,612	280,100	2,612
2023-07-31	2,601	2,610	2,583	2,609	440,400	2,609
2023-07-28	2,560	2,592	2,559	2,582	252,100	2,582
2023-07-27	2,550	2,578	2,543	2,577	148,300	2,577
2023-07-26	2,584	2,590	2,543	2,544	123,200	2,544
2023-07-25	2,579	2,591	2,564	2,583	271,400	2,583
2023-07-24	2,566	2,566	2,540	2,558	93,300	2,558
2023-07-21	2,550	2,554	2,533	2,537	123,400	2,537
2023-07-20	2,548	2,565	2,535	2,537	239,800	2,537
2023-07-19	2,544	2,555	2,511	2,531	333,600	2,531
2023-07-18	2,468	2,505	2,468	2,504	99,400	2,504
2023-07-14	2,468	2,472	2,438	2,461	235,900	2,461
2023-07-13	2,470	2,478	2,452	2,472	113,500	2,472
2023-07-12	2,468	2,474	2,451	2,457	127,600	2,457
2023-07-11	2,475	2,482	2,450	2,461	128,000	2,461
2023-07-10	2,477	2,481	2,457	2,464	119,700	2,464
2023-07-07	2,467	2,478	2,448	2,454	136,900	2,454
2023-07-06	2,492	2,500	2,466	2,471	152,300	2,471
2023-07-05	2,508	2,518	2,496	2,500	168,900	2,500
2023-07-04	2,510	2,514	2,500	2,511	141,600	2,511
2023-07-03	2,508	2,523	2,503	2,511	104,600	2,511
2023-06-30	2,480	2,491	2,461	2,483	181,200	2,483
2023-06-29	2,490	2,530	2,481	2,484	203,000	2,484
2023-06-28	2,469	2,491	2,466	2,484	119,400	2,484
2023-06-27	2,483	2,483	2,434	2,463	159,200	2,463
2023-06-26	2,469	2,493	2,453	2,472	121,700	2,472
2023-06-23	2,489	2,498	2,448	2,461	149,900	2,461
2023-06-22	2,490	2,508	2,478	2,479	268,600	2,479
2023-06-21	2,468	2,490	2,466	2,468	341,900	2,468
2023-06-20	2,479	2,483	2,428	2,442	158,900	2,442
2023-06-19	2,425	2,500	2,425	2,485	294,500	2,485
2023-06-16	2,400	2,421	2,392	2,408	576,200	2,408
2023-06-15	2,425	2,436	2,413	2,413	246,900	2,413
2023-06-14	2,411	2,439	2,411	2,419	365,000	2,419
2023-06-13	2,440	2,441	2,407	2,412	356,500	2,412
2023-06-12	2,417	2,442	2,399	2,442	305,800	2,442
2023-06-09	2,409	2,412	2,389	2,405	300,700	2,405
2023-06-08	2,389	2,405	2,355	2,380	456,200	2,380
2023-06-07	2,420	2,449	2,395	2,407	360,800	2,407
2023-06-06	2,464	2,465	2,411	2,411	232,400	2,411
2023-06-05	2,470	2,486	2,460	2,466	220,900	2,466
2023-06-02	2,440	2,452	2,416	2,444	245,700	2,444
2023-06-01	2,457	2,460	2,422	2,423	251,500	2,423
2023-05-31	2,510	2,520	2,453	2,467	550,300	2,467
2023-05-30	2,539	2,539	2,507	2,524	189,100	2,524
2023-05-29	2,522	2,553	2,506	2,540	216,400	2,540
2023-05-26	2,547	2,547	2,507	2,511	198,900	2,511
2023-05-25	2,511	2,554	2,485	2,541	226,200	2,541
2023-05-24	2,514	2,540	2,498	2,522	212,300	2,522
2023-05-23	2,558	2,560	2,504	2,516	291,000	2,516
2023-05-22	2,543	2,565	2,539	2,553	186,200	2,553
2023-05-19	2,600	2,600	2,548	2,564	194,900	2,564
2023-05-18	2,613	2,632	2,577	2,585	217,300	2,585
2023-05-17	2,603	2,648	2,583	2,603	293,100	2,603
2023-05-16	2,610	2,644	2,569	2,587	297,100	2,587
2023-05-15	2,563	2,610	2,512	2,594	767,200	2,594
2023-05-12	2,301	2,532	2,153	2,482	1,157,600	2,482
2023-05-11	2,283	2,291	2,273	2,281	143,600	2,281
2023-05-10	2,327	2,343	2,297	2,297	192,700	2,297
2023-05-09	2,297	2,320	2,290	2,319	207,700	2,319
2023-05-08	2,268	2,286	2,254	2,274	196,600	2,274
2023-05-02	2,282	2,284	2,245	2,251	143,000	2,251
2023-05-01	2,274	2,285	2,264	2,272	129,300	2,272
2023-04-28	2,253	2,267	2,244	2,263	148,000	2,263
2023-04-27	2,219	2,228	2,208	2,226	171,400	2,226
2023-04-26	2,230	2,236	2,212	2,233	133,800	2,233
2023-04-25	2,233	2,254	2,230	2,234	143,100	2,234
2023-04-24	2,208	2,230	2,199	2,219	104,200	2,219
2023-04-21	2,222	2,230	2,206	2,214	162,600	2,214
2023-04-20	2,211	2,235	2,210	2,224	123,100	2,224
2023-04-19	2,230	2,231	2,205	2,221	163,100	2,221
2023-04-18	2,202	2,227	2,199	2,223	151,800	2,223
2023-04-17	2,210	2,212	2,181	2,200	161,000	2,200
2023-04-14	2,190	2,211	2,188	2,204	166,300	2,204
2023-04-13	2,189	2,202	2,175	2,191	159,700	2,191
2023-04-12	2,173	2,194	2,170	2,184	203,700	2,184
2023-04-11	2,152	2,180	2,143	2,173	220,100	2,173
2023-04-10	2,148	2,153	2,109	2,120	225,500	2,120
2023-04-07	2,146	2,156	2,129	2,132	166,800	2,132
2023-04-06	2,143	2,182	2,136	2,144	235,600	2,144
2023-04-05	2,197	2,200	2,155	2,162	262,200	2,162
2023-04-04	2,222	2,233	2,205	2,222	240,600	2,222
2023-04-03	2,259	2,259	2,222	2,232	200,700	2,232
2023-03-31	2,249	2,259	2,211	2,234	182,700	2,234
2023-03-30	2,234	2,250	2,200	2,242	188,200	2,242
2023-03-29	2,273	2,299	2,269	2,298	151,300	2,298
2023-03-28	2,260	2,274	2,247	2,254	120,400	2,254
2023-03-27	2,280	2,284	2,238	2,239	116,400	2,239
2023-03-24	2,255	2,272	2,240	2,259	131,800	2,259
2023-03-23	2,237	2,272	2,229	2,268	115,200	2,268
2023-03-22	2,270	2,283	2,255	2,262	179,600	2,262
2023-03-20	2,242	2,257	2,220	2,232	196,900	2,232
2023-03-17	2,295	2,308	2,261	2,277	266,400	2,277
2023-03-16	2,275	2,290	2,243	2,278	302,000	2,278
2023-03-15	2,303	2,340	2,290	2,325	142,700	2,325
2023-03-14	2,322	2,322	2,256	2,279	434,000	2,279
2023-03-13	2,371	2,376	2,333	2,361	239,900	2,361
2023-03-10	2,441	2,442	2,400	2,400	264,600	2,400
2023-03-09	2,429	2,456	2,422	2,450	131,900	2,450
2023-03-08	2,421	2,434	2,413	2,422	137,700	2,422
2023-03-07	2,428	2,430	2,404	2,417	151,600	2,417
2023-03-06	2,408	2,425	2,387	2,420	169,300	2,420
2023-03-03	2,411	2,436	2,405	2,419	167,000	2,419
2023-03-02	2,458	2,464	2,395	2,403	202,300	2,403
2023-03-01	2,470	2,484	2,422	2,444	216,600	2,444
2023-02-28	2,449	2,478	2,440	2,473	297,300	2,473
2023-02-27	2,415	2,438	2,412	2,435	120,900	2,435
2023-02-24	2,401	2,418	2,386	2,412	210,200	2,412
2023-02-22	2,358	2,375	2,346	2,371	134,100	2,371
2023-02-21	2,375	2,389	2,361	2,374	142,400	2,374
2023-02-20	2,360	2,393	2,348	2,383	197,500	2,383
2023-02-17	2,304	2,368	2,302	2,346	164,600	2,346
2023-02-16	2,360	2,360	2,288	2,304	340,100	2,304
2023-02-15	2,408	2,419	2,368	2,372	150,100	2,372
2023-02-14	2,460	2,480	2,383	2,408	276,100	2,408
2023-02-13	2,413	2,464	2,403	2,433	833,000	2,433
2023-02-10	2,240	2,468	2,226	2,444	1,588,600	2,444
2023-02-09	2,218	2,241	2,215	2,235	189,500	2,235
2023-02-08	2,236	2,242	2,220	2,223	112,600	2,223
2023-02-07	2,225	2,253	2,225	2,238	193,600	2,238
2023-02-06	2,235	2,240	2,210	2,217	155,100	2,217
2023-02-03	2,240	2,240	2,172	2,205	224,100	2,205
2023-02-02	2,259	2,259	2,237	2,240	156,600	2,240
2023-02-01	2,281	2,281	2,239	2,249	188,600	2,249
2023-01-31	2,274	2,303	2,270	2,281	268,900	2,281
2023-01-30	2,274	2,290	2,253	2,259	253,200	2,259
2023-01-27	2,246	2,296	2,236	2,282	237,200	2,282
2023-01-26	2,251	2,271	2,239	2,250	236,000	2,250
2023-01-25	2,243	2,287	2,234	2,269	268,800	2,269
2023-01-24	2,229	2,266	2,220	2,257	253,600	2,257
2023-01-23	2,224	2,238	2,205	2,227	313,900	2,227
2023-01-20	2,168	2,199	2,168	2,193	131,400	2,193
2023-01-19	2,150	2,178	2,146	2,171	157,200	2,171
2023-01-18	2,136	2,169	2,133	2,164	203,600	2,164
2023-01-17	2,149	2,152	2,133	2,141	96,500	2,141
2023-01-16	2,151	2,156	2,121	2,129	141,400	2,129
2023-01-13	2,166	2,212	2,157	2,166	484,500	2,166
2023-01-12	2,149	2,189	2,138	2,179	273,800	2,179
2023-01-11	2,133	2,161	2,112	2,134	241,900	2,134
2023-01-10	2,128	2,147	2,117	2,125	204,700	2,125
2023-01-06	2,099	2,113	2,093	2,108	167,300	2,108
2023-01-05	2,115	2,119	2,082	2,117	258,600	2,117
2023-01-04	2,141	2,141	2,113	2,116	256,600	2,116

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05月
日	月	火	水	木	金	土
« 04月30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	31

8130 (株)サンゲツ の時系列データ [2023年度]

8130 (株)サンゲツの時系列データ [2023年度]