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
1997/12/30 1,300 1,340 1,300 1,340 24,000
1997/12/29 1,300 1,310 1,300 1,310 12,000
1997/12/26 1,290 1,300 1,280 1,300 8,000
1997/12/25 1,250 1,250 1,200 1,230 78,000
1997/12/24 1,210 1,210 1,180 1,190 130,000
1997/12/22 1,300 1,300 1,170 1,170 32,000
1997/12/19 1,450 1,450 1,330 1,350 62,000
1997/12/18 1,500 1,510 1,470 1,480 24,000
1997/12/17 1,490 1,500 1,490 1,500 38,000
1997/12/16 1,450 1,500 1,450 1,490 17,000
1997/12/15 1,470 1,480 1,450 1,450 19,000
1997/12/12 1,580 1,580 1,450 1,480 59,000
1997/12/11 1,600 1,600 1,550 1,570 20,000
1997/12/10 1,660 1,660 1,630 1,640 16,000
1997/12/09 1,670 1,670 1,650 1,650 11,000
1997/12/08 1,670 1,670 1,650 1,670 15,000
1997/12/05 1,680 1,700 1,680 1,700 8,000
1997/12/04 1,700 1,700 1,610 1,660 19,000
1997/12/03 1,750 1,750 1,700 1,700 24,000
1997/12/02 1,780 1,790 1,780 1,780 7,000
1997/12/01 1,770 1,790 1,740 1,790 21,000
1997/11/28 1,800 1,800 1,790 1,790 7,000
1997/11/27 1,750 1,780 1,750 1,780 27,000
1997/11/26 1,750 1,800 1,750 1,800 8,000
1997/11/25 1,710 1,730 1,710 1,730 19,000
1997/11/21 1,790 1,800 1,770 1,800 8,000
1997/11/20 1,770 1,800 1,770 1,800 14,000
1997/11/19 1,810 1,810 1,770 1,770 17,000
1997/11/18 1,860 1,900 1,830 1,900 15,000
1997/11/17 1,810 1,900 1,810 1,900 38,000
1997/11/14 1,860 1,860 1,800 1,800 32,000
1997/11/13 1,850 1,870 1,810 1,870 38,000
1997/11/12 1,870 1,870 1,860 1,870 33,000
1997/11/11 1,870 1,870 1,850 1,870 14,000
1997/11/10 1,850 1,870 1,850 1,870 7,000
1997/11/07 1,920 1,920 1,790 1,870 35,000
1997/11/06 1,920 1,950 1,920 1,930 29,000
1997/11/05 1,950 1,950 1,920 1,920 8,000
1997/11/04 1,920 1,920 1,920 1,920 18,000
1997/10/31 1,920 1,950 1,920 1,950 31,000
1997/10/30 1,920 1,920 1,920 1,920 10,000
1997/10/29 1,930 1,960 1,930 1,930 9,000
1997/10/28 1,920 1,930 1,920 1,920 111,000
1997/10/27 1,970 1,970 1,920 1,920 16,000
1997/10/24 1,930 1,930 1,930 1,930 9,000
1997/10/23 1,980 1,980 1,970 1,970 7,000
1997/10/22 1,970 1,980 1,970 1,980 12,000
1997/10/21 1,960 1,980 1,950 1,970 31,000
1997/10/20 1,950 1,970 1,950 1,970 8,000
1997/10/17 1,930 1,950 1,930 1,950 15,000
1997/10/16 1,920 1,950 1,920 1,950 15,000
1997/10/15 1,930 1,980 1,930 1,950 33,000
1997/10/14 1,930 1,930 1,920 1,920 41,000
1997/10/13 1,920 1,920 1,920 1,920 53,000
1997/10/09 1,900 1,900 1,860 1,900 41,000
1997/10/08 1,990 1,990 1,980 1,980 12,000
1997/10/07 1,990 2,000 1,970 2,000 19,000
1997/10/06 1,990 2,010 1,970 2,010 21,000
1997/10/03 2,010 2,010 2,000 2,000 15,000
1997/10/02 2,000 2,000 1,980 2,000 43,000
1997/10/01 1,960 1,960 1,940 1,940 3,000
1997/09/30 1,980 1,980 1,950 1,950 5,000
1997/09/29 1,860 1,900 1,860 1,900 15,000
1997/09/26 2,000 2,000 1,810 1,840 35,000
1997/09/25 2,070 2,080 2,000 2,040 78,000
1997/09/24 2,090 2,100 2,050 2,080 44,000
1997/09/22 2,110 2,120 2,100 2,100 59,000
1997/09/19 2,150 2,160 2,140 2,140 31,000
1997/09/18 2,170 2,170 2,140 2,150 16,000
1997/09/17 2,140 2,160 2,140 2,150 9,000
1997/09/16 2,140 2,150 2,140 2,140 4,000
1997/09/12 2,210 2,210 2,100 2,110 34,000
1997/09/11 2,250 2,250 2,220 2,230 52,000
1997/09/10 2,240 2,260 2,230 2,260 74,000
1997/09/09 2,240 2,240 2,230 2,230 10,000
1997/09/08 2,270 2,270 2,240 2,240 27,000
1997/09/05 2,200 2,270 2,200 2,270 21,000
1997/09/04 2,160 2,160 2,140 2,160 29,000
1997/09/03 2,210 2,250 2,120 2,140 14,000
1997/09/02 2,110 2,190 2,110 2,170 9,000
1997/09/01 2,230 2,230 2,100 2,100 14,000
1997/08/29 2,090 2,110 2,080 2,110 49,000
1997/08/28 2,100 2,110 2,100 2,110 8,000
1997/08/27 2,110 2,110 2,110 2,110 7,000
1997/08/26 2,170 2,170 2,110 2,110 37,000
1997/08/25 2,210 2,210 2,210 2,210 10,000
1997/08/22 2,100 2,130 2,100 2,100 17,000
1997/08/21 2,210 2,210 2,200 2,200 14,000
1997/08/20 2,170 2,250 2,170 2,250 4,000
1997/08/19 2,130 2,150 2,130 2,150 51,000
1997/08/18 2,100 2,120 2,100 2,120 44,000
1997/08/15 2,110 2,110 2,090 2,090 30,000
1997/08/14 2,060 2,090 2,060 2,090 12,000
1997/08/13 2,060 2,060 2,050 2,060 25,000
1997/08/12 2,060 2,060 2,030 2,050 21,000
1997/08/11 2,070 2,070 2,050 2,060 48,000
1997/08/08 2,120 2,120 2,080 2,090 77,000
1997/08/07 2,100 2,130 2,100 2,120 51,000
1997/08/06 2,100 2,120 2,070 2,120 27,000
1997/08/05 2,150 2,160 2,100 2,100 71,000
1997/08/04 2,150 2,150 2,120 2,150 66,000
1997/08/01 2,210 2,230 2,150 2,190 77,000
1997/07/31 2,190 2,210 2,170 2,210 34,000
1997/07/30 2,190 2,190 2,170 2,170 22,000
1997/07/29 2,260 2,260 2,170 2,170 129,000
1997/07/28 2,260 2,260 2,260 2,260 10,000
1997/07/25 2,250 2,280 2,250 2,270 59,000
1997/07/24 2,250 2,250 2,240 2,250 4,000
1997/07/23 2,180 2,250 2,170 2,250 32,000
1997/07/22 2,200 2,200 2,120 2,130 28,000
1997/07/18 2,270 2,310 2,160 2,200 32,000
1997/07/17 2,320 2,320 2,240 2,240 5,000
1997/07/16 2,350 2,350 2,280 2,330 11,000
1997/07/15 2,340 2,340 2,340 2,340 22,000
1997/07/14 2,440 2,440 2,360 2,360 2,000
1997/07/11 2,350 2,360 2,350 2,360 42,000
1997/07/10 2,350 2,360 2,350 2,360 34,000
1997/07/09 2,370 2,430 2,370 2,370 11,000
1997/07/08 2,390 2,440 2,390 2,410 53,000
1997/07/07 2,430 2,430 2,350 2,390 42,000
1997/07/04 2,440 2,450 2,420 2,450 36,000
1997/07/03 2,400 2,440 2,400 2,420 38,000
1997/07/02 2,420 2,420 2,390 2,400 17,000
1997/07/01 2,440 2,440 2,390 2,400 29,000
1997/06/30 2,440 2,440 2,440 2,440 9,000
1997/06/27 2,410 2,440 2,410 2,440 18,000
1997/06/26 2,410 2,420 2,410 2,410 18,000
1997/06/25 2,410 2,410 2,380 2,400 15,000
1997/06/24 2,430 2,430 2,400 2,420 32,000
1997/06/23 2,430 2,450 2,410 2,450 57,000
1997/06/20 2,410 2,420 2,400 2,410 140,000
1997/06/19 2,380 2,380 2,380 2,380 6,000
1997/06/18 2,330 2,420 2,330 2,380 44,000
1997/06/17 2,330 2,330 2,300 2,330 64,000
1997/06/16 2,310 2,330 2,310 2,330 20,000
1997/06/13 2,330 2,370 2,210 2,270 84,000
1997/06/12 2,400 2,400 2,380 2,400 22,000
1997/06/11 2,410 2,410 2,400 2,400 2,000
1997/06/10 2,380 2,400 2,380 2,400 18,000
1997/06/09 2,350 2,370 2,310 2,370 20,000
1997/06/06 2,300 2,310 2,300 2,310 3,000
1997/06/05 2,320 2,320 2,300 2,300 67,000
1997/06/04 2,320 2,330 2,300 2,300 57,000
1997/06/03 2,330 2,330 2,290 2,290 54,000
1997/06/02 2,330 2,330 2,290 2,300 3,000
1997/05/30 2,290 2,300 2,250 2,290 38,000
1997/05/29 2,320 2,320 2,290 2,290 6,000
1997/05/28 2,320 2,320 2,320 2,320 2,000
1997/05/27 2,330 2,330 2,300 2,300 3,000
1997/05/26 2,350 2,350 2,350 2,350 47,000
1997/05/23 2,300 2,370 2,300 2,370 14,000
1997/05/22 2,280 2,320 2,280 2,300 14,000
1997/05/21 2,300 2,310 2,270 2,280 65,000
1997/05/20 2,400 2,400 2,300 2,300 23,000
1997/05/19 2,440 2,440 2,400 2,400 15,000
1997/05/16 2,450 2,470 2,430 2,440 54,000
1997/05/15 2,430 2,450 2,430 2,450 57,000
1997/05/14 2,430 2,440 2,430 2,440 12,000
1997/05/13 2,420 2,440 2,410 2,430 38,000
1997/05/12 2,380 2,420 2,380 2,390 10,000
1997/05/09 2,450 2,450 2,370 2,370 22,000
1997/05/08 2,380 2,390 2,370 2,380 54,000
1997/05/07 2,450 2,460 2,430 2,450 110,000
1997/05/06 2,430 2,460 2,400 2,450 92,000
1997/05/02 2,250 2,350 2,250 2,350 40,000
1997/05/01 2,190 2,210 2,190 2,210 84,000
1997/04/30 2,100 2,150 2,090 2,150 65,000
1997/04/28 2,100 2,100 2,090 2,100 23,000
1997/04/25 2,090 2,100 2,050 2,100 107,000
1997/04/24 2,100 2,110 2,090 2,100 226,000
1997/04/23 2,140 2,150 2,090 2,110 65,000
1997/04/22 2,170 2,170 2,140 2,150 53,000
1997/04/21 2,170 2,180 2,170 2,170 43,000
1997/04/18 2,160 2,170 2,150 2,170 19,000
1997/04/17 2,160 2,160 2,160 2,160 12,000
1997/04/16 2,160 2,170 2,150 2,170 26,000
1997/04/15 2,180 2,180 2,150 2,150 12,000
1997/04/14 2,160 2,190 2,150 2,180 19,000
1997/04/11 2,190 2,190 2,180 2,180 72,000
1997/04/10 2,190 2,200 2,190 2,190 38,000
1997/04/09 2,190 2,190 2,190 2,190 28,000
1997/04/08 2,170 2,180 2,160 2,160 41,000
1997/04/07 2,150 2,160 2,150 2,160 27,000
1997/04/04 2,170 2,170 2,150 2,160 13,000
1997/04/03 2,180 2,190 2,170 2,180 43,000
1997/04/02 2,190 2,190 2,170 2,180 9,000
1997/04/01 2,150 2,150 2,140 2,150 7,000
1997/03/31 2,160 2,160 2,140 2,140 5,000
1997/03/28 2,120 2,160 2,100 2,140 16,000
1997/03/27 2,150 2,160 2,130 2,160 11,000
1997/03/26 2,160 2,160 2,120 2,150 30,000
1997/03/25 2,260 2,260 2,200 2,200 11,000
1997/03/24 2,210 2,260 2,200 2,200 28,000
1997/03/21 2,180 2,180 2,170 2,170 20,000
1997/03/19 2,150 2,200 2,150 2,160 8,000
1997/03/18 2,130 2,200 2,130 2,130 22,000
1997/03/17 2,130 2,130 2,100 2,100 9,000
1997/03/14 2,200 2,210 2,160 2,160 67,000
1997/03/13 2,120 2,200 2,120 2,200 7,000
1997/03/12 2,120 2,120 2,100 2,120 7,000
1997/03/11 2,100 2,110 2,070 2,070 26,000
1997/03/10 2,070 2,090 2,070 2,070 9,000
1997/03/07 2,060 2,090 2,060 2,060 59,000
1997/03/06 2,100 2,100 2,050 2,050 87,000
1997/03/05 2,100 2,100 2,080 2,080 34,000
1997/03/04 2,120 2,120 2,070 2,070 29,000
1997/03/03 2,140 2,140 2,120 2,120 16,000
1997/02/28 2,120 2,120 2,100 2,100 12,000
1997/02/27 2,100 2,100 2,100 2,100 40,000
1997/02/26 2,110 2,120 2,100 2,110 23,000
1997/02/25 2,100 2,120 2,100 2,110 37,000
1997/02/24 2,140 2,160 2,080 2,080 49,000
1997/02/21 2,060 2,130 2,050 2,080 81,000
1997/02/20 2,010 2,100 2,010 2,100 48,000
1997/02/19 2,050 2,050 2,010 2,010 24,000
1997/02/18 2,080 2,120 2,050 2,050 64,000
1997/02/17 2,080 2,080 2,050 2,080 55,000
1997/02/14 2,120 2,120 2,090 2,090 49,000
1997/02/13 2,140 2,140 2,120 2,140 24,000
1997/02/12 2,150 2,150 2,110 2,140 26,000
1997/02/10 2,200 2,220 2,190 2,190 23,000
1997/02/07 2,220 2,220 2,190 2,190 16,000
1997/02/06 2,230 2,230 2,200 2,210 22,000
1997/02/05 2,260 2,260 2,240 2,260 57,000
1997/02/04 2,260 2,260 2,250 2,260 36,000
1997/02/03 2,290 2,290 2,250 2,260 10,000
1997/01/31 2,340 2,340 2,250 2,250 19,000
1997/01/30 2,290 2,290 2,200 2,220 12,000
1997/01/29 2,260 2,260 2,230 2,250 16,000
1997/01/28 2,200 2,240 2,190 2,200 25,000
1997/01/27 2,200 2,200 2,160 2,180 41,000
1997/01/24 2,250 2,250 2,200 2,200 62,000
1997/01/23 2,270 2,280 2,250 2,250 27,000
1997/01/22 2,300 2,340 2,300 2,300 20,000
1997/01/21 2,310 2,320 2,280 2,290 16,000
1997/01/20 2,320 2,320 2,260 2,300 20,000
1997/01/17 2,330 2,350 2,320 2,320 27,000
1997/01/16 2,290 2,320 2,280 2,320 19,000
1997/01/14 2,320 2,320 2,270 2,270 7,000
1997/01/13 2,300 2,300 2,270 2,280 18,000
1997/01/10 2,420 2,420 2,300 2,300 16,000
1997/01/09 2,440 2,440 2,400 2,430 28,000
1997/01/08 2,430 2,440 2,410 2,430 29,000
1997/01/07 2,440 2,440 2,400 2,400 14,000
1997/01/06 2,440 2,450 2,400 2,400 16,000

このページの先頭へ