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
2004/12/30 2,500 2,515 2,470 2,500 21,400
2004/12/29 2,495 2,500 2,455 2,465 17,000
2004/12/28 2,500 2,500 2,435 2,470 22,100
2004/12/27 2,480 2,530 2,460 2,495 87,700
2004/12/24 2,400 2,470 2,400 2,445 165,400
2004/12/22 2,405 2,420 2,385 2,400 44,200
2004/12/21 2,410 2,445 2,395 2,420 80,700
2004/12/20 2,380 2,410 2,370 2,400 63,800
2004/12/17 2,360 2,400 2,360 2,380 47,100
2004/12/16 2,325 2,340 2,320 2,340 38,000
2004/12/15 2,320 2,335 2,320 2,330 58,300
2004/12/14 2,350 2,350 2,325 2,335 33,900
2004/12/13 2,315 2,350 2,310 2,310 24,200
2004/12/10 2,400 2,400 2,310 2,320 79,900
2004/12/09 2,325 2,355 2,320 2,345 101,600
2004/12/08 2,310 2,330 2,310 2,320 36,000
2004/12/07 2,325 2,370 2,305 2,310 50,900
2004/12/06 2,380 2,380 2,335 2,335 26,200
2004/12/03 2,355 2,385 2,340 2,340 51,400
2004/12/02 2,390 2,390 2,340 2,365 35,300
2004/12/01 2,340 2,365 2,330 2,340 56,400
2004/11/30 2,370 2,380 2,350 2,360 50,100
2004/11/29 2,340 2,400 2,340 2,380 26,200
2004/11/26 2,390 2,390 2,340 2,340 29,500
2004/11/25 2,355 2,355 2,325 2,350 20,400
2004/11/24 2,340 2,350 2,315 2,325 58,800
2004/11/22 2,320 2,350 2,300 2,310 90,600
2004/11/19 2,410 2,425 2,345 2,365 75,400
2004/11/18 2,410 2,465 2,410 2,440 77,000
2004/11/17 2,550 2,550 2,415 2,415 132,800
2004/11/16 2,550 2,585 2,540 2,550 57,200
2004/11/15 2,535 2,580 2,525 2,550 74,400
2004/11/12 2,585 2,615 2,535 2,600 47,000
2004/11/11 2,595 2,640 2,595 2,620 77,000
2004/11/10 2,510 2,615 2,490 2,575 126,500
2004/11/09 2,535 2,545 2,510 2,535 61,600
2004/11/08 2,550 2,555 2,520 2,530 56,300
2004/11/05 2,550 2,565 2,525 2,545 68,800
2004/11/04 2,550 2,550 2,490 2,520 61,400
2004/11/02 2,425 2,510 2,415 2,510 49,100
2004/11/01 2,455 2,485 2,445 2,455 86,700
2004/10/29 2,440 2,470 2,430 2,460 49,600
2004/10/28 2,430 2,475 2,425 2,475 50,400
2004/10/27 2,380 2,425 2,340 2,400 240,200
2004/10/26 2,335 2,355 2,305 2,340 96,500
2004/10/25 2,300 2,330 2,275 2,295 117,500
2004/10/22 2,465 2,480 2,420 2,480 30,900
2004/10/21 2,505 2,570 2,425 2,425 97,000
2004/10/20 2,530 2,575 2,510 2,510 71,400
2004/10/19 2,570 2,620 2,570 2,610 17,200
2004/10/18 2,585 2,585 2,540 2,570 22,000
2004/10/15 2,615 2,650 2,595 2,600 201,000
2004/10/14 2,630 2,655 2,585 2,625 92,800
2004/10/13 2,645 2,670 2,645 2,650 46,500
2004/10/12 2,650 2,655 2,620 2,635 60,700
2004/10/08 2,690 2,700 2,680 2,680 39,400
2004/10/07 2,700 2,720 2,650 2,700 49,400
2004/10/06 2,725 2,725 2,650 2,690 51,100
2004/10/05 2,745 2,750 2,710 2,725 19,800
2004/10/04 2,700 2,750 2,690 2,705 56,300
2004/10/01 2,680 2,700 2,680 2,690 15,200
2004/09/30 2,645 2,700 2,630 2,645 15,100
2004/09/29 2,630 2,635 2,575 2,610 26,900
2004/09/28 2,570 2,615 2,570 2,590 57,200
2004/09/27 2,615 2,630 2,570 2,605 35,100
2004/09/24 2,680 2,685 2,625 2,630 39,100
2004/09/22 2,715 2,750 2,685 2,730 28,200
2004/09/21 2,745 2,745 2,705 2,740 14,200
2004/09/17 2,740 2,745 2,715 2,730 10,800
2004/09/16 2,730 2,745 2,730 2,730 17,400
2004/09/15 2,725 2,755 2,710 2,730 63,000
2004/09/14 2,730 2,740 2,700 2,720 46,800
2004/09/13 2,740 2,740 2,700 2,725 21,600
2004/09/10 2,725 2,745 2,675 2,725 90,000
2004/09/09 2,715 2,725 2,675 2,675 35,000
2004/09/08 2,715 2,720 2,690 2,705 20,800
2004/09/07 2,730 2,750 2,670 2,680 22,500
2004/09/06 2,655 2,725 2,655 2,725 21,600
2004/09/03 2,710 2,710 2,625 2,640 28,400
2004/09/02 2,750 2,760 2,700 2,705 19,800
2004/09/01 2,645 2,735 2,645 2,690 15,200
2004/08/31 2,685 2,685 2,635 2,635 14,200
2004/08/30 2,650 2,690 2,610 2,650 35,300
2004/08/27 2,690 2,695 2,660 2,670 13,300
2004/08/26 2,660 2,675 2,645 2,660 7,200
2004/08/25 2,600 2,700 2,600 2,660 45,800
2004/08/24 2,670 2,685 2,650 2,680 42,700
2004/08/23 2,615 2,695 2,615 2,670 29,100
2004/08/20 2,645 2,645 2,605 2,635 10,100
2004/08/19 2,650 2,680 2,650 2,655 21,400
2004/08/18 2,640 2,640 2,610 2,635 15,500
2004/08/17 2,640 2,660 2,620 2,640 29,100
2004/08/16 2,590 2,700 2,510 2,600 80,400
2004/08/13 2,585 2,595 2,575 2,585 112,300
2004/08/12 2,585 2,610 2,550 2,585 64,000
2004/08/11 2,530 2,560 2,510 2,545 75,200
2004/08/10 2,505 2,540 2,480 2,525 34,600
2004/08/09 2,510 2,535 2,460 2,480 15,600
2004/08/06 2,500 2,500 2,470 2,470 48,200
2004/08/05 2,580 2,580 2,465 2,490 75,000
2004/08/04 2,575 2,620 2,515 2,540 56,400
2004/08/03 2,650 2,690 2,565 2,570 21,200
2004/08/02 2,715 2,715 2,645 2,685 39,900
2004/07/30 2,730 2,730 2,670 2,715 24,000
2004/07/29 2,665 2,665 2,600 2,625 44,600
2004/07/28 2,635 2,740 2,610 2,645 98,800
2004/07/27 2,690 2,690 2,555 2,555 72,200
2004/07/26 2,740 2,740 2,675 2,685 49,500
2004/07/23 2,700 2,720 2,700 2,705 37,300
2004/07/22 2,700 2,720 2,700 2,700 24,900
2004/07/21 2,715 2,730 2,700 2,730 17,300
2004/07/20 2,700 2,725 2,665 2,700 15,800
2004/07/16 2,695 2,695 2,660 2,680 10,600
2004/07/15 2,700 2,720 2,655 2,655 31,000
2004/07/14 2,725 2,765 2,690 2,690 33,200
2004/07/13 2,720 2,765 2,710 2,720 15,500
2004/07/12 2,745 2,770 2,710 2,750 60,200
2004/07/09 2,700 2,755 2,700 2,745 39,800
2004/07/08 2,660 2,770 2,660 2,670 35,500
2004/07/07 2,760 2,760 2,655 2,710 36,700
2004/07/06 2,760 2,785 2,760 2,760 13,400
2004/07/05 2,805 2,805 2,735 2,760 59,400
2004/07/02 2,710 2,760 2,710 2,725 43,100
2004/07/01 2,720 2,780 2,720 2,740 24,900
2004/06/30 2,750 2,785 2,730 2,785 44,100
2004/06/29 2,740 2,745 2,715 2,745 15,400
2004/06/28 2,690 2,750 2,685 2,750 41,100
2004/06/25 2,705 2,705 2,650 2,690 31,400
2004/06/24 2,650 2,685 2,650 2,665 30,700
2004/06/23 2,695 2,695 2,640 2,640 35,300
2004/06/22 2,600 2,660 2,600 2,635 30,700
2004/06/21 2,650 2,750 2,600 2,610 43,700
2004/06/18 2,605 2,610 2,560 2,575 57,500
2004/06/17 2,600 2,620 2,595 2,605 53,400
2004/06/16 2,615 2,640 2,600 2,600 31,800
2004/06/15 2,620 2,620 2,600 2,600 35,400
2004/06/14 2,615 2,655 2,600 2,620 35,200
2004/06/11 2,600 2,670 2,600 2,640 118,300
2004/06/10 2,600 2,630 2,600 2,600 27,600
2004/06/09 2,615 2,615 2,585 2,610 62,400
2004/06/08 2,600 2,610 2,565 2,570 29,400
2004/06/07 2,590 2,630 2,555 2,555 47,600
2004/06/04 2,555 2,600 2,535 2,590 59,100
2004/06/03 2,610 2,615 2,550 2,550 23,600
2004/06/02 2,600 2,640 2,600 2,600 26,900
2004/06/01 2,635 2,635 2,605 2,605 16,500
2004/05/31 2,645 2,645 2,570 2,600 43,000
2004/05/28 2,555 2,630 2,545 2,610 82,400
2004/05/27 2,570 2,590 2,555 2,555 28,800
2004/05/26 2,580 2,600 2,555 2,570 50,300
2004/05/25 2,595 2,595 2,520 2,550 97,300
2004/05/24 2,580 2,620 2,560 2,605 55,100
2004/05/21 2,510 2,580 2,500 2,540 57,500
2004/05/20 2,555 2,585 2,525 2,575 103,400
2004/05/19 2,505 2,600 2,450 2,515 97,000
2004/05/18 2,450 2,475 2,400 2,425 101,000
2004/05/17 2,500 2,510 2,400 2,445 65,200
2004/05/14 2,500 2,545 2,465 2,500 108,100
2004/05/13 2,440 2,475 2,375 2,410 160,400
2004/05/12 2,350 2,365 2,350 2,365 59,600
2004/05/11 2,265 2,320 2,265 2,310 63,900
2004/05/10 2,385 2,450 2,200 2,265 60,000
2004/05/07 2,510 2,540 2,470 2,470 36,100
2004/05/06 2,595 2,605 2,505 2,505 34,900
2004/04/30 2,595 2,600 2,490 2,595 66,500
2004/04/28 2,555 2,580 2,530 2,560 35,300
2004/04/27 2,530 2,550 2,505 2,520 31,900
2004/04/26 2,490 2,530 2,485 2,490 46,200
2004/04/23 2,480 2,490 2,445 2,485 35,500
2004/04/22 2,490 2,490 2,450 2,460 43,000
2004/04/21 2,430 2,480 2,360 2,470 51,100
2004/04/20 2,520 2,525 2,470 2,500 50,400
2004/04/19 2,500 2,570 2,490 2,520 45,800
2004/04/16 2,505 2,525 2,490 2,515 28,500
2004/04/15 2,600 2,600 2,475 2,490 58,300
2004/04/14 2,480 2,560 2,455 2,560 84,100
2004/04/13 2,525 2,530 2,470 2,495 65,000
2004/04/12 2,490 2,545 2,400 2,530 66,000
2004/04/09 2,555 2,555 2,410 2,495 81,100
2004/04/08 2,650 2,650 2,570 2,590 97,300
2004/04/07 2,600 2,695 2,500 2,645 240,700
2004/04/06 2,450 2,490 2,450 2,480 73,400
2004/04/05 2,425 2,465 2,410 2,450 55,000
2004/04/02 2,460 2,480 2,460 2,465 50,300
2004/04/01 2,475 2,480 2,435 2,455 26,300
2004/03/31 2,460 2,485 2,460 2,485 97,900
2004/03/30 2,485 2,485 2,455 2,460 40,300
2004/03/29 2,460 2,465 2,360 2,460 65,900
2004/03/26 2,485 2,485 2,420 2,455 31,400
2004/03/25 2,495 2,495 2,475 2,495 115,000
2004/03/24 2,490 2,490 2,470 2,480 33,800
2004/03/23 2,475 2,495 2,455 2,460 33,200
2004/03/22 2,480 2,505 2,445 2,475 107,600
2004/03/19 2,450 2,455 2,405 2,445 66,400
2004/03/18 2,415 2,480 2,380 2,450 59,100
2004/03/17 2,380 2,450 2,380 2,430 78,400
2004/03/16 2,300 2,365 2,300 2,355 98,700
2004/03/15 2,260 2,330 2,260 2,300 101,500
2004/03/12 2,175 2,260 2,175 2,250 140,700
2004/03/11 2,330 2,335 2,250 2,295 47,600
2004/03/10 2,300 2,335 2,280 2,325 33,700
2004/03/09 2,370 2,370 2,250 2,310 48,900
2004/03/08 2,360 2,375 2,335 2,370 93,000
2004/03/05 2,350 2,360 2,310 2,345 60,100
2004/03/04 2,340 2,350 2,320 2,320 146,200
2004/03/03 2,350 2,350 2,305 2,305 39,000
2004/03/02 2,380 2,380 2,325 2,345 26,800
2004/03/01 2,385 2,390 2,320 2,365 95,400
2004/02/27 2,295 2,395 2,275 2,390 100,000
2004/02/26 2,350 2,350 2,260 2,295 169,000
2004/02/25 2,200 2,340 2,195 2,295 198,400
2004/02/24 2,245 2,245 2,170 2,195 78,700
2004/02/23 2,240 2,300 2,225 2,245 149,300
2004/02/20 2,210 2,230 2,205 2,220 51,300
2004/02/19 2,195 2,215 2,190 2,205 67,100
2004/02/18 2,190 2,200 2,155 2,195 42,300
2004/02/17 2,110 2,195 2,110 2,165 78,500
2004/02/16 2,095 2,100 2,075 2,090 27,400
2004/02/13 2,070 2,085 2,060 2,065 18,500
2004/02/12 2,100 2,120 2,070 2,070 32,300
2004/02/10 2,050 2,100 2,050 2,070 28,800
2004/02/09 2,120 2,120 2,035 2,040 32,400
2004/02/06 2,040 2,130 2,020 2,120 80,000
2004/02/05 1,967 2,010 1,967 2,010 36,700
2004/02/04 2,000 2,000 1,956 1,962 30,900
2004/02/03 2,015 2,025 1,976 2,025 19,900
2004/02/02 2,015 2,055 1,971 2,010 28,300
2004/01/30 1,984 2,000 1,964 1,982 26,300
2004/01/29 2,000 2,000 1,953 1,954 38,800
2004/01/28 2,000 2,015 1,994 2,000 27,200
2004/01/27 2,000 2,000 1,980 1,991 36,900
2004/01/26 2,040 2,040 1,995 2,015 33,800
2004/01/23 2,005 2,010 1,992 2,000 41,500
2004/01/22 2,005 2,035 2,005 2,025 24,200
2004/01/21 2,005 2,025 2,000 2,005 53,400
2004/01/20 2,015 2,100 2,005 2,075 92,900
2004/01/19 2,030 2,070 2,020 2,030 37,900
2004/01/16 1,950 2,010 1,950 2,000 42,100
2004/01/15 1,960 1,979 1,932 1,932 44,500
2004/01/14 1,960 1,970 1,950 1,960 63,800
2004/01/13 1,985 1,985 1,945 1,957 57,700
2004/01/09 2,000 2,005 1,985 1,985 40,800
2004/01/08 1,980 2,015 1,980 1,981 48,500
2004/01/07 2,060 2,060 1,981 2,000 22,700
2004/01/06 2,090 2,095 2,060 2,060 30,600
2004/01/05 2,080 2,085 2,040 2,085 9,500

このページの先頭へ