日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サンゲツ(8130)の株価時系列情報

サンゲツ(8130)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2003/12/30 2,040 2,060 2,005 2,040 5,600
2003/12/29 2,005 2,025 1,999 2,020 10,000
2003/12/26 2,020 2,020 2,000 2,000 3,500
2003/12/25 2,020 2,020 2,010 2,015 11,800
2003/12/24 2,020 2,060 2,000 2,015 38,800
2003/12/22 2,000 2,020 1,997 2,010 24,700
2003/12/19 1,959 2,010 1,945 1,985 32,500
2003/12/18 1,922 1,949 1,910 1,949 65,200
2003/12/17 1,922 1,931 1,918 1,922 54,000
2003/12/16 1,981 1,991 1,931 1,931 46,700
2003/12/15 1,985 2,025 1,975 1,981 41,300
2003/12/12 1,990 1,993 1,960 1,984 102,100
2003/12/11 1,992 1,996 1,952 1,990 22,500
2003/12/10 2,025 2,025 1,951 1,962 48,300
2003/12/09 1,950 2,000 1,950 1,994 27,600
2003/12/08 1,952 1,961 1,905 1,955 43,900
2003/12/05 1,970 1,985 1,950 1,950 27,700
2003/12/04 1,954 1,994 1,945 1,963 26,400
2003/12/03 2,010 2,020 1,990 2,000 28,900
2003/12/02 1,920 2,015 1,920 1,977 37,200
2003/12/01 1,960 1,960 1,875 1,911 50,600
2003/11/28 1,954 1,984 1,942 1,959 36,800
2003/11/27 1,981 2,030 1,980 1,984 14,900
2003/11/26 2,020 2,035 1,990 2,010 16,100
2003/11/25 2,050 2,050 1,970 1,989 21,500
2003/11/21 1,992 1,992 1,952 1,969 22,100
2003/11/20 2,000 2,005 1,954 1,990 28,000
2003/11/19 1,973 2,010 1,973 2,000 38,000
2003/11/18 1,951 1,987 1,946 1,972 44,500
2003/11/17 1,960 2,050 1,960 1,967 46,700
2003/11/14 2,000 2,065 1,978 1,980 70,000
2003/11/13 2,050 2,085 2,030 2,065 67,200
2003/11/12 2,095 2,220 2,025 2,050 178,900
2003/11/11 2,010 2,010 1,937 1,988 40,500
2003/11/10 2,080 2,080 1,976 1,977 29,800
2003/11/07 1,999 2,145 1,994 2,040 33,800
2003/11/06 1,922 1,990 1,922 1,943 73,200
2003/11/05 1,929 1,946 1,922 1,930 61,600
2003/11/04 1,950 1,969 1,923 1,929 37,600
2003/10/31 1,925 1,951 1,910 1,922 47,200
2003/10/30 1,961 1,964 1,924 1,925 94,500
2003/10/29 1,960 1,971 1,947 1,951 15,200
2003/10/28 1,930 1,986 1,930 1,951 35,800
2003/10/27 1,940 2,005 1,912 1,930 26,900
2003/10/24 2,020 2,050 1,970 2,000 25,200
2003/10/23 2,035 2,080 1,960 1,960 47,600
2003/10/22 2,180 2,185 2,155 2,155 8,600
2003/10/21 2,100 2,150 2,060 2,140 15,700
2003/10/20 2,205 2,210 2,175 2,180 13,300
2003/10/17 2,200 2,205 2,170 2,205 11,600
2003/10/16 2,200 2,200 2,145 2,195 12,400
2003/10/15 2,210 2,240 2,170 2,170 14,300
2003/10/14 2,190 2,225 2,190 2,205 12,100
2003/10/10 2,180 2,210 2,145 2,185 19,000
2003/10/09 2,200 2,240 2,200 2,210 14,000
2003/10/08 2,200 2,240 2,185 2,200 19,100
2003/10/07 2,200 2,200 2,180 2,185 19,600
2003/10/06 2,160 2,200 2,160 2,180 24,300
2003/10/03 2,180 2,180 2,070 2,155 19,800
2003/10/02 2,135 2,220 2,130 2,220 34,900
2003/10/01 2,040 2,120 2,040 2,085 21,300
2003/09/30 2,050 2,060 2,025 2,060 10,200
2003/09/29 2,080 2,080 1,995 1,995 6,200
2003/09/26 2,025 2,060 1,995 2,040 15,700
2003/09/25 1,969 2,030 1,960 2,010 16,200
2003/09/24 2,080 2,150 2,080 2,110 29,800
2003/09/22 2,110 2,115 1,977 2,045 15,500
2003/09/19 1,999 2,160 1,994 2,120 59,500
2003/09/18 1,940 1,986 1,930 1,977 28,100
2003/09/17 1,912 1,940 1,911 1,927 18,100
2003/09/16 1,910 1,924 1,905 1,910 43,400
2003/09/12 1,900 1,915 1,896 1,896 108,500
2003/09/11 1,950 1,951 1,927 1,941 32,500
2003/09/10 1,945 1,945 1,900 1,938 41,700
2003/09/09 1,936 1,965 1,935 1,946 14,100
2003/09/08 1,933 1,971 1,891 1,936 22,500
2003/09/05 1,918 1,940 1,918 1,933 21,500
2003/09/04 1,942 1,942 1,885 1,888 29,000
2003/09/03 1,923 1,924 1,912 1,912 10,600
2003/09/02 1,891 1,922 1,891 1,922 15,100
2003/09/01 1,966 1,966 1,896 1,913 7,500
2003/08/29 1,869 1,928 1,868 1,876 39,300
2003/08/28 1,891 1,891 1,860 1,869 23,600
2003/08/27 1,880 1,880 1,860 1,860 20,300
2003/08/26 1,869 1,880 1,857 1,865 9,000
2003/08/25 1,880 1,888 1,868 1,868 21,300
2003/08/22 1,881 1,881 1,854 1,870 14,500
2003/08/21 1,877 1,886 1,871 1,880 17,900
2003/08/20 1,880 1,881 1,853 1,872 34,000
2003/08/19 1,880 1,885 1,870 1,873 12,000
2003/08/18 1,889 1,889 1,870 1,871 8,800
2003/08/15 1,880 1,880 1,865 1,865 15,800
2003/08/14 1,898 1,898 1,854 1,854 21,200
2003/08/13 1,851 1,876 1,850 1,870 12,400
2003/08/12 1,810 1,892 1,805 1,850 33,800
2003/08/11 1,811 1,855 1,811 1,830 12,300
2003/08/08 1,850 1,852 1,808 1,825 35,200
2003/08/07 1,880 1,883 1,842 1,844 45,900
2003/08/06 1,936 1,936 1,889 1,890 11,400
2003/08/05 1,925 1,930 1,900 1,900 20,100
2003/08/04 1,931 1,935 1,920 1,925 33,900
2003/08/01 1,930 1,941 1,925 1,931 25,100
2003/07/31 1,940 1,940 1,911 1,925 52,800
2003/07/30 1,922 1,940 1,906 1,925 31,300
2003/07/29 1,907 1,920 1,891 1,892 29,100
2003/07/28 1,908 1,908 1,890 1,907 17,600
2003/07/25 1,955 1,955 1,899 1,907 55,400
2003/07/24 1,896 1,910 1,880 1,895 18,500
2003/07/23 1,920 1,931 1,897 1,923 30,600
2003/07/22 1,924 1,924 1,895 1,903 22,200
2003/07/18 1,921 1,924 1,912 1,917 16,100
2003/07/17 1,920 1,923 1,917 1,920 17,600
2003/07/16 1,921 1,936 1,920 1,920 16,000
2003/07/15 1,938 1,941 1,920 1,923 19,400
2003/07/14 1,922 1,965 1,922 1,937 7,700
2003/07/11 1,999 1,999 1,921 1,921 23,400
2003/07/10 1,941 1,960 1,941 1,942 9,700
2003/07/09 1,942 1,962 1,941 1,941 10,800
2003/07/08 1,950 1,950 1,931 1,941 18,800
2003/07/07 1,922 1,949 1,920 1,921 21,900
2003/07/04 1,921 1,950 1,912 1,914 8,900
2003/07/03 2,020 2,020 1,881 1,891 40,400
2003/07/02 1,955 1,964 1,925 1,952 15,500
2003/07/01 1,906 1,927 1,906 1,925 31,500
2003/06/30 1,967 1,967 1,929 1,936 11,900
2003/06/27 1,920 1,961 1,910 1,937 33,400
2003/06/26 1,912 1,912 1,898 1,898 11,600
2003/06/25 1,920 1,921 1,901 1,901 23,700
2003/06/24 1,900 1,909 1,890 1,900 54,700
2003/06/23 1,979 1,979 1,897 1,897 36,500
2003/06/20 2,000 2,000 1,971 1,971 8,700
2003/06/19 1,974 2,010 1,974 1,981 9,700
2003/06/18 2,045 2,045 1,973 1,973 19,100
2003/06/17 1,992 2,020 1,988 1,992 18,900
2003/06/16 1,987 1,992 1,972 1,992 6,700
2003/06/13 1,983 2,000 1,957 1,987 67,900
2003/06/12 2,040 2,040 2,000 2,000 7,600
2003/06/11 1,950 1,996 1,950 1,970 11,400
2003/06/10 2,000 2,000 1,929 1,935 41,100
2003/06/09 1,996 2,005 1,971 1,972 27,500
2003/06/06 1,982 2,000 1,982 1,995 20,000
2003/06/05 2,030 2,050 1,966 1,981 36,000
2003/06/04 2,070 2,070 2,030 2,030 6,200
2003/06/03 2,030 2,045 2,020 2,030 25,800
2003/06/02 2,080 2,080 2,030 2,035 16,600
2003/05/30 2,040 2,045 2,020 2,020 15,300
2003/05/29 2,000 2,045 2,000 2,035 14,000
2003/05/28 1,966 1,986 1,966 1,970 13,800
2003/05/27 2,000 2,015 1,962 1,962 15,600
2003/05/26 1,994 2,015 1,989 2,000 11,900
2003/05/23 1,977 1,999 1,964 1,964 26,600
2003/05/22 1,991 1,997 1,972 1,972 27,300
2003/05/21 2,055 2,055 2,015 2,015 18,500
2003/05/20 2,020 2,080 2,020 2,055 8,200
2003/05/19 2,145 2,145 2,060 2,060 12,500
2003/05/16 2,100 2,140 2,100 2,130 7,600
2003/05/15 2,100 2,140 2,085 2,130 22,800
2003/05/14 2,130 2,165 2,130 2,140 12,900
2003/05/13 2,125 2,155 2,125 2,135 8,200
2003/05/12 2,125 2,165 2,100 2,105 15,900
2003/05/09 2,100 2,130 2,095 2,125 13,900
2003/05/08 2,190 2,190 2,130 2,130 12,100
2003/05/07 2,190 2,190 2,170 2,185 22,100
2003/05/06 2,180 2,195 2,180 2,185 10,400
2003/05/02 2,125 2,180 2,065 2,155 14,000
2003/05/01 2,050 2,165 2,050 2,165 8,600
2003/04/30 2,075 2,115 2,045 2,090 13,500
2003/04/28 2,045 2,045 2,035 2,035 4,500
2003/04/25 1,985 2,020 1,975 2,005 18,300
2003/04/24 2,000 2,055 2,000 2,025 12,800
2003/04/23 2,050 2,070 2,020 2,020 7,400
2003/04/22 2,100 2,115 2,050 2,070 60,100
2003/04/21 2,050 2,110 2,050 2,080 12,100
2003/04/18 2,070 2,080 2,045 2,045 10,500
2003/04/17 2,070 2,105 2,045 2,050 25,300
2003/04/16 2,170 2,220 2,110 2,110 88,600
2003/04/15 2,180 2,195 2,145 2,170 32,800
2003/04/14 2,195 2,225 2,175 2,225 47,800
2003/04/11 2,145 2,195 2,125 2,195 45,700
2003/04/10 2,145 2,150 2,130 2,130 16,100
2003/04/09 2,110 2,145 2,105 2,145 26,600
2003/04/08 2,150 2,160 2,125 2,150 11,100
2003/04/07 2,190 2,190 2,135 2,150 7,300
2003/04/04 2,145 2,180 2,110 2,180 17,600
2003/04/03 2,155 2,185 2,065 2,140 20,200
2003/04/02 2,140 2,180 2,125 2,180 16,900
2003/04/01 2,080 2,145 2,080 2,100 24,300
2003/03/31 2,175 2,255 2,140 2,200 45,800
2003/03/28 2,150 2,205 2,145 2,175 42,500
2003/03/27 2,150 2,190 2,140 2,150 55,200
2003/03/26 2,130 2,165 2,130 2,150 61,000
2003/03/25 2,095 2,130 2,090 2,130 52,500
2003/03/24 2,050 2,140 2,045 2,135 51,400
2003/03/20 1,980 2,050 1,970 2,050 33,600
2003/03/19 1,970 1,981 1,967 1,980 15,500
2003/03/18 1,950 2,020 1,950 1,969 23,400
2003/03/17 1,951 1,965 1,940 1,945 31,800
2003/03/14 2,000 2,010 1,972 1,972 105,200
2003/03/13 2,010 2,025 1,995 2,000 21,100
2003/03/12 2,005 2,035 2,005 2,010 15,000
2003/03/11 2,025 2,050 2,005 2,040 19,000
2003/03/10 1,960 2,015 1,960 2,015 10,700
2003/03/07 2,050 2,050 2,000 2,000 25,400
2003/03/06 2,035 2,060 2,035 2,035 33,500
2003/03/05 2,030 2,050 2,025 2,030 26,300
2003/03/04 2,030 2,040 2,025 2,030 14,500
2003/03/03 2,000 2,025 2,000 2,025 9,200
2003/02/28 2,010 2,020 2,000 2,000 17,900
2003/02/27 1,970 2,005 1,970 1,980 24,200
2003/02/26 1,995 1,995 1,960 1,960 6,900
2003/02/25 2,000 2,000 1,965 1,965 17,700
2003/02/24 1,995 2,000 1,984 1,988 7,900
2003/02/21 1,960 2,010 1,960 1,969 9,300
2003/02/20 1,977 2,025 1,977 2,000 9,500
2003/02/19 2,000 2,030 1,995 2,015 17,100
2003/02/18 1,950 2,045 1,950 2,010 27,300
2003/02/17 1,980 1,990 1,950 1,960 13,100
2003/02/14 1,970 1,980 1,967 1,977 23,700
2003/02/13 1,935 1,967 1,935 1,967 5,200
2003/02/12 1,974 1,974 1,912 1,935 34,100
2003/02/10 1,901 1,979 1,900 1,979 17,000
2003/02/07 1,900 1,940 1,900 1,931 13,100
2003/02/06 1,903 1,904 1,899 1,902 52,900
2003/02/05 1,948 1,948 1,901 1,903 15,800
2003/02/04 1,907 1,948 1,907 1,948 15,100
2003/02/03 1,887 1,953 1,862 1,922 15,200
2003/01/31 1,922 1,922 1,823 1,886 14,500
2003/01/30 1,884 1,914 1,884 1,892 5,200
2003/01/29 1,966 1,979 1,904 1,914 14,900
2003/01/28 1,960 1,990 1,960 1,961 14,600
2003/01/27 2,015 2,015 1,982 1,990 11,000
2003/01/24 1,975 2,030 1,975 1,990 11,600
2003/01/23 2,020 2,035 1,995 2,015 43,000
2003/01/22 2,020 2,020 1,989 1,997 17,100
2003/01/21 2,000 2,025 2,000 2,020 9,900
2003/01/20 2,000 2,015 2,000 2,000 10,300
2003/01/17 2,030 2,030 2,020 2,020 32,200
2003/01/16 2,030 2,035 2,025 2,030 44,600
2003/01/15 2,030 2,035 2,010 2,035 32,700
2003/01/14 2,020 2,030 2,000 2,030 9,300
2003/01/10 2,025 2,025 1,995 2,010 14,800
2003/01/09 2,000 2,025 1,990 2,025 9,100
2003/01/08 2,005 2,020 1,992 2,000 9,000
2003/01/07 2,050 2,050 2,025 2,025 17,300
2003/01/06 2,050 2,050 1,990 2,045 13,200

このページの先頭へ