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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,665 | 1,690 | 1,665 | 1,690 | 4,000 |
| 1998/12/29 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 1998/12/28 | 1,700 | 1,700 | 1,650 | 1,650 | 5,000 |
| 1998/12/25 | 1,690 | 1,700 | 1,690 | 1,700 | 19,000 |
| 1998/12/24 | 1,630 | 1,660 | 1,630 | 1,660 | 8,000 |
| 1998/12/22 | 1,770 | 1,800 | 1,750 | 1,750 | 28,000 |
| 1998/12/21 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 |
| 1998/12/18 | 1,800 | 1,820 | 1,800 | 1,800 | 18,000 |
| 1998/12/17 | 1,751 | 1,770 | 1,751 | 1,770 | 14,000 |
| 1998/12/16 | 1,752 | 1,753 | 1,751 | 1,753 | 37,000 |
| 1998/12/15 | 1,750 | 1,800 | 1,750 | 1,752 | 25,000 |
| 1998/12/14 | 1,800 | 1,800 | 1,800 | 1,800 | 33,000 |
| 1998/12/11 | 1,800 | 1,803 | 1,800 | 1,803 | 32,000 |
| 1998/12/10 | 1,890 | 1,890 | 1,890 | 1,890 | 11,000 |
| 1998/12/09 | 1,898 | 1,898 | 1,889 | 1,889 | 6,000 |
| 1998/12/08 | 1,838 | 1,838 | 1,817 | 1,838 | 14,000 |
| 1998/12/07 | 1,858 | 1,858 | 1,838 | 1,845 | 12,000 |
| 1998/12/04 | 1,839 | 1,840 | 1,830 | 1,830 | 31,000 |
| 1998/12/03 | 1,867 | 1,882 | 1,867 | 1,867 | 16,000 |
| 1998/12/02 | 1,886 | 1,950 | 1,886 | 1,886 | 26,000 |
| 1998/12/01 | 1,909 | 1,909 | 1,886 | 1,886 | 20,000 |
| 1998/11/30 | 1,850 | 2,000 | 1,823 | 1,930 | 47,000 |
| 1998/11/27 | 1,847 | 1,850 | 1,829 | 1,831 | 31,000 |
| 1998/11/26 | 1,800 | 1,860 | 1,800 | 1,860 | 5,000 |
| 1998/11/25 | 1,830 | 1,830 | 1,810 | 1,810 | 57,000 |
| 1998/11/24 | 1,758 | 1,800 | 1,752 | 1,800 | 11,000 |
| 1998/11/20 | 1,704 | 1,730 | 1,704 | 1,728 | 18,000 |
| 1998/11/19 | 1,701 | 1,702 | 1,701 | 1,702 | 14,000 |
| 1998/11/18 | 1,700 | 1,701 | 1,700 | 1,701 | 9,000 |
| 1998/11/17 | 1,640 | 1,651 | 1,640 | 1,651 | 36,000 |
| 1998/11/16 | 1,600 | 1,650 | 1,600 | 1,650 | 10,000 |
| 1998/11/13 | 1,605 | 1,605 | 1,600 | 1,605 | 16,000 |
| 1998/11/12 | 1,601 | 1,610 | 1,601 | 1,605 | 25,000 |
| 1998/11/11 | 1,595 | 1,600 | 1,588 | 1,588 | 11,000 |
| 1998/11/10 | 1,591 | 1,596 | 1,590 | 1,595 | 12,000 |
| 1998/11/09 | 1,595 | 1,595 | 1,590 | 1,590 | 3,000 |
| 1998/11/06 | 1,589 | 1,590 | 1,560 | 1,590 | 7,000 |
| 1998/11/05 | 1,611 | 1,620 | 1,611 | 1,620 | 23,000 |
| 1998/11/04 | 1,550 | 1,610 | 1,550 | 1,600 | 35,000 |
| 1998/11/02 | 1,430 | 1,520 | 1,430 | 1,520 | 23,000 |
| 1998/10/30 | 1,480 | 1,480 | 1,440 | 1,440 | 5,000 |
| 1998/10/29 | 1,421 | 1,422 | 1,420 | 1,420 | 21,000 |
| 1998/10/28 | 1,430 | 1,470 | 1,430 | 1,430 | 10,000 |
| 1998/10/27 | 1,431 | 1,431 | 1,427 | 1,430 | 19,000 |
| 1998/10/26 | 1,450 | 1,454 | 1,446 | 1,447 | 65,000 |
| 1998/10/23 | 1,440 | 1,450 | 1,440 | 1,450 | 14,000 |
| 1998/10/22 | 1,550 | 1,550 | 1,440 | 1,445 | 61,000 |
| 1998/10/21 | 1,430 | 1,460 | 1,430 | 1,460 | 31,000 |
| 1998/10/20 | 1,449 | 1,449 | 1,425 | 1,426 | 12,000 |
| 1998/10/19 | 1,420 | 1,450 | 1,420 | 1,450 | 15,000 |
| 1998/10/16 | 1,455 | 1,455 | 1,420 | 1,420 | 10,000 |
| 1998/10/15 | 1,410 | 1,417 | 1,410 | 1,415 | 9,000 |
| 1998/10/14 | 1,401 | 1,402 | 1,401 | 1,401 | 11,000 |
| 1998/10/13 | 1,400 | 1,400 | 1,392 | 1,400 | 9,000 |
| 1998/10/12 | 1,413 | 1,500 | 1,412 | 1,499 | 8,000 |
| 1998/10/09 | 1,500 | 1,500 | 1,386 | 1,392 | 17,000 |
| 1998/10/08 | 1,520 | 1,546 | 1,520 | 1,522 | 16,000 |
| 1998/10/07 | 1,550 | 1,600 | 1,550 | 1,600 | 13,000 |
| 1998/10/06 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 |
| 1998/10/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1998/10/02 | 1,540 | 1,550 | 1,510 | 1,550 | 13,000 |
| 1998/10/01 | 1,566 | 1,590 | 1,550 | 1,550 | 13,000 |
| 1998/09/30 | 1,570 | 1,590 | 1,565 | 1,565 | 39,000 |
| 1998/09/29 | 1,585 | 1,585 | 1,570 | 1,580 | 11,000 |
| 1998/09/28 | 1,570 | 1,615 | 1,570 | 1,585 | 7,000 |
| 1998/09/25 | 1,563 | 1,590 | 1,549 | 1,590 | 20,000 |
| 1998/09/24 | 1,739 | 1,739 | 1,610 | 1,610 | 30,000 |
| 1998/09/22 | 1,689 | 1,748 | 1,689 | 1,748 | 5,000 |
| 1998/09/21 | 1,749 | 1,749 | 1,699 | 1,699 | 11,000 |
| 1998/09/18 | 1,660 | 1,750 | 1,660 | 1,749 | 6,000 |
| 1998/09/17 | 1,650 | 1,660 | 1,650 | 1,660 | 5,000 |
| 1998/09/16 | 1,630 | 1,650 | 1,630 | 1,650 | 3,000 |
| 1998/09/11 | 1,792 | 1,792 | 1,633 | 1,633 | 22,000 |
| 1998/09/10 | 1,650 | 1,650 | 1,642 | 1,642 | 4,000 |
| 1998/09/09 | 1,701 | 1,701 | 1,633 | 1,633 | 23,000 |
| 1998/09/08 | 1,751 | 1,780 | 1,700 | 1,701 | 19,000 |
| 1998/09/07 | 1,693 | 1,718 | 1,690 | 1,700 | 57,000 |
| 1998/09/04 | 1,745 | 1,745 | 1,633 | 1,633 | 34,000 |
| 1998/09/03 | 1,814 | 1,814 | 1,800 | 1,800 | 12,000 |
| 1998/09/02 | 1,820 | 1,825 | 1,819 | 1,824 | 19,000 |
| 1998/09/01 | 1,788 | 1,820 | 1,788 | 1,820 | 20,000 |
| 1998/08/31 | 1,720 | 1,878 | 1,720 | 1,878 | 11,000 |
| 1998/08/28 | 1,750 | 1,750 | 1,750 | 1,750 | 10,000 |
| 1998/08/27 | 1,750 | 1,840 | 1,740 | 1,840 | 11,000 |
| 1998/08/26 | 1,802 | 1,802 | 1,750 | 1,750 | 13,000 |
| 1998/08/25 | 1,810 | 1,810 | 1,809 | 1,809 | 33,000 |
| 1998/08/24 | 1,842 | 1,842 | 1,810 | 1,810 | 9,000 |
| 1998/08/21 | 1,898 | 1,898 | 1,811 | 1,812 | 13,000 |
| 1998/08/20 | 1,812 | 1,908 | 1,812 | 1,908 | 6,000 |
| 1998/08/19 | 1,816 | 1,816 | 1,816 | 1,816 | 5,000 |
| 1998/08/18 | 1,811 | 1,812 | 1,811 | 1,812 | 5,000 |
| 1998/08/17 | 1,894 | 1,930 | 1,810 | 1,810 | 7,000 |
| 1998/08/14 | 1,925 | 1,925 | 1,894 | 1,894 | 18,000 |
| 1998/08/13 | 1,925 | 1,925 | 1,925 | 1,925 | 1,000 |
| 1998/08/12 | 1,929 | 1,929 | 1,919 | 1,929 | 15,000 |
| 1998/08/11 | 1,950 | 1,950 | 1,949 | 1,949 | 10,000 |
| 1998/08/10 | 1,950 | 1,950 | 1,919 | 1,930 | 27,000 |
| 1998/08/07 | 1,920 | 1,920 | 1,900 | 1,920 | 26,000 |
| 1998/08/06 | 1,900 | 1,920 | 1,899 | 1,915 | 14,000 |
| 1998/08/05 | 1,930 | 1,930 | 1,914 | 1,914 | 18,000 |
| 1998/08/04 | 1,900 | 1,931 | 1,900 | 1,900 | 11,000 |
| 1998/08/03 | 1,807 | 1,850 | 1,805 | 1,850 | 5,000 |
| 1998/07/31 | 1,849 | 1,849 | 1,806 | 1,807 | 8,000 |
| 1998/07/30 | 1,832 | 1,832 | 1,800 | 1,805 | 195,000 |
| 1998/07/29 | 1,825 | 1,825 | 1,802 | 1,802 | 23,000 |
| 1998/07/28 | 1,829 | 1,830 | 1,802 | 1,830 | 14,000 |
| 1998/07/27 | 1,801 | 1,830 | 1,801 | 1,801 | 9,000 |
| 1998/07/24 | 1,800 | 1,801 | 1,800 | 1,801 | 13,000 |
| 1998/07/23 | 1,812 | 1,812 | 1,800 | 1,801 | 15,000 |
| 1998/07/22 | 1,802 | 1,832 | 1,802 | 1,832 | 3,000 |
| 1998/07/21 | 1,800 | 1,801 | 1,800 | 1,801 | 14,000 |
| 1998/07/17 | 1,800 | 1,800 | 1,785 | 1,785 | 6,000 |
| 1998/07/16 | 1,800 | 1,800 | 1,785 | 1,785 | 12,000 |
| 1998/07/15 | 1,780 | 1,800 | 1,780 | 1,800 | 6,000 |
| 1998/07/14 | 1,800 | 1,800 | 1,799 | 1,799 | 7,000 |
| 1998/07/13 | 1,871 | 1,871 | 1,781 | 1,781 | 2,000 |
| 1998/07/10 | 1,871 | 1,900 | 1,871 | 1,871 | 9,000 |
| 1998/07/09 | 1,872 | 1,874 | 1,871 | 1,874 | 20,000 |
| 1998/07/08 | 1,871 | 1,874 | 1,871 | 1,873 | 14,000 |
| 1998/07/07 | 1,880 | 1,880 | 1,871 | 1,871 | 9,000 |
| 1998/07/06 | 1,870 | 1,880 | 1,870 | 1,880 | 48,000 |
| 1998/07/03 | 1,859 | 1,870 | 1,850 | 1,870 | 14,000 |
| 1998/07/02 | 1,850 | 1,890 | 1,840 | 1,889 | 38,000 |
| 1998/07/01 | 1,790 | 1,800 | 1,790 | 1,800 | 11,000 |
| 1998/06/30 | 1,783 | 1,800 | 1,783 | 1,790 | 21,000 |
| 1998/06/29 | 1,750 | 1,780 | 1,750 | 1,780 | 20,000 |
| 1998/06/25 | 1,730 | 1,740 | 1,730 | 1,740 | 15,000 |
| 1998/06/24 | 1,740 | 1,740 | 1,710 | 1,730 | 12,000 |
| 1998/06/23 | 1,748 | 1,748 | 1,710 | 1,710 | 3,000 |
| 1998/06/22 | 1,749 | 1,750 | 1,749 | 1,749 | 7,000 |
| 1998/06/19 | 1,741 | 1,750 | 1,741 | 1,750 | 6,000 |
| 1998/06/18 | 1,760 | 1,760 | 1,750 | 1,750 | 8,000 |
| 1998/06/17 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1998/06/16 | 1,690 | 1,700 | 1,680 | 1,695 | 19,000 |
| 1998/06/15 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 |
| 1998/06/12 | 1,701 | 1,750 | 1,700 | 1,750 | 29,000 |
| 1998/06/11 | 1,691 | 1,694 | 1,691 | 1,694 | 5,000 |
| 1998/06/10 | 1,690 | 1,690 | 1,690 | 1,690 | 7,000 |
| 1998/06/09 | 1,750 | 1,750 | 1,720 | 1,720 | 2,000 |
| 1998/06/08 | 1,700 | 1,769 | 1,700 | 1,760 | 36,000 |
| 1998/06/05 | 1,760 | 1,760 | 1,756 | 1,756 | 6,000 |
| 1998/06/04 | 1,691 | 1,779 | 1,691 | 1,779 | 6,000 |
| 1998/06/03 | 1,752 | 1,770 | 1,720 | 1,720 | 4,000 |
| 1998/06/02 | 1,730 | 1,770 | 1,730 | 1,770 | 6,000 |
| 1998/06/01 | 1,750 | 1,750 | 1,680 | 1,680 | 9,000 |
| 1998/05/29 | 1,759 | 1,760 | 1,730 | 1,730 | 5,000 |
| 1998/05/28 | 1,760 | 1,780 | 1,760 | 1,780 | 4,000 |
| 1998/05/27 | 1,730 | 1,760 | 1,730 | 1,760 | 12,000 |
| 1998/05/26 | 1,701 | 1,749 | 1,700 | 1,749 | 6,000 |
| 1998/05/25 | 1,660 | 1,700 | 1,660 | 1,700 | 8,000 |
| 1998/05/22 | 1,656 | 1,660 | 1,656 | 1,660 | 13,000 |
| 1998/05/21 | 1,650 | 1,660 | 1,640 | 1,650 | 96,000 |
| 1998/05/20 | 1,650 | 1,670 | 1,650 | 1,660 | 30,000 |
| 1998/05/19 | 1,651 | 1,660 | 1,651 | 1,655 | 12,000 |
| 1998/05/18 | 1,650 | 1,652 | 1,650 | 1,651 | 8,000 |
| 1998/05/15 | 1,660 | 1,670 | 1,660 | 1,670 | 15,000 |
| 1998/05/14 | 1,665 | 1,710 | 1,665 | 1,690 | 5,000 |
| 1998/05/13 | 1,661 | 1,700 | 1,650 | 1,700 | 23,000 |
| 1998/05/12 | 1,670 | 1,680 | 1,650 | 1,670 | 12,000 |
| 1998/05/11 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1998/05/08 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 |
| 1998/05/07 | 1,675 | 1,677 | 1,670 | 1,670 | 34,000 |
| 1998/05/06 | 1,690 | 1,690 | 1,675 | 1,675 | 15,000 |
| 1998/05/01 | 1,670 | 1,680 | 1,670 | 1,680 | 3,000 |
| 1998/04/30 | 1,652 | 1,690 | 1,652 | 1,690 | 13,000 |
| 1998/04/28 | 1,651 | 1,651 | 1,651 | 1,651 | 42,000 |
| 1998/04/27 | 1,650 | 1,660 | 1,650 | 1,660 | 18,000 |
| 1998/04/24 | 1,690 | 1,690 | 1,688 | 1,688 | 61,000 |
| 1998/04/23 | 1,650 | 1,656 | 1,650 | 1,655 | 5,000 |
| 1998/04/22 | 1,670 | 1,670 | 1,650 | 1,650 | 57,000 |
| 1998/04/21 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 |
| 1998/04/20 | 1,650 | 1,680 | 1,650 | 1,680 | 11,000 |
| 1998/04/17 | 1,650 | 1,652 | 1,649 | 1,650 | 62,000 |
| 1998/04/16 | 1,659 | 1,659 | 1,650 | 1,650 | 17,000 |
| 1998/04/15 | 1,660 | 1,660 | 1,658 | 1,659 | 11,000 |
| 1998/04/14 | 1,680 | 1,680 | 1,650 | 1,660 | 13,000 |
| 1998/04/13 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 |
| 1998/04/10 | 1,630 | 1,660 | 1,630 | 1,650 | 69,000 |
| 1998/04/09 | 1,590 | 1,610 | 1,590 | 1,600 | 73,000 |
| 1998/04/08 | 1,550 | 1,570 | 1,550 | 1,570 | 94,000 |
| 1998/04/07 | 1,520 | 1,530 | 1,510 | 1,530 | 27,000 |
| 1998/04/06 | 1,630 | 1,630 | 1,600 | 1,600 | 46,000 |
| 1998/04/03 | 1,720 | 1,720 | 1,630 | 1,630 | 14,000 |
| 1998/04/02 | 1,730 | 1,750 | 1,720 | 1,730 | 80,000 |
| 1998/04/01 | 1,730 | 1,750 | 1,730 | 1,740 | 50,000 |
| 1998/03/31 | 1,800 | 1,800 | 1,750 | 1,750 | 27,000 |
| 1998/03/30 | 1,790 | 1,830 | 1,790 | 1,790 | 24,000 |
| 1998/03/27 | 1,800 | 1,810 | 1,750 | 1,760 | 18,000 |
| 1998/03/26 | 1,830 | 1,830 | 1,800 | 1,800 | 21,000 |
| 1998/03/25 | 1,800 | 1,800 | 1,780 | 1,800 | 42,000 |
| 1998/03/24 | 1,700 | 1,790 | 1,690 | 1,790 | 18,000 |
| 1998/03/23 | 1,670 | 1,700 | 1,670 | 1,700 | 8,000 |
| 1998/03/20 | 1,660 | 1,660 | 1,650 | 1,660 | 36,000 |
| 1998/03/19 | 1,650 | 1,650 | 1,640 | 1,650 | 128,000 |
| 1998/03/18 | 1,640 | 1,660 | 1,640 | 1,650 | 46,000 |
| 1998/03/17 | 1,640 | 1,640 | 1,610 | 1,630 | 44,000 |
| 1998/03/16 | 1,650 | 1,660 | 1,630 | 1,630 | 23,000 |
| 1998/03/13 | 1,720 | 1,780 | 1,720 | 1,780 | 37,000 |
| 1998/03/12 | 1,810 | 1,810 | 1,750 | 1,770 | 4,000 |
| 1998/03/11 | 1,810 | 1,810 | 1,720 | 1,720 | 5,000 |
| 1998/03/10 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 |
| 1998/03/09 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 |
| 1998/03/06 | 1,830 | 1,850 | 1,800 | 1,850 | 24,000 |
| 1998/03/05 | 1,850 | 1,850 | 1,840 | 1,850 | 108,000 |
| 1998/03/04 | 1,840 | 1,840 | 1,840 | 1,840 | 11,000 |
| 1998/03/03 | 1,830 | 1,850 | 1,800 | 1,830 | 68,000 |
| 1998/03/02 | 1,750 | 1,800 | 1,750 | 1,800 | 17,000 |
| 1998/02/27 | 1,720 | 1,780 | 1,720 | 1,780 | 7,000 |
| 1998/02/26 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 |
| 1998/02/25 | 1,730 | 1,750 | 1,730 | 1,750 | 45,000 |
| 1998/02/24 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 |
| 1998/02/23 | 1,730 | 1,730 | 1,720 | 1,720 | 6,000 |
| 1998/02/20 | 1,710 | 1,710 | 1,710 | 1,710 | 3,000 |
| 1998/02/19 | 1,710 | 1,710 | 1,700 | 1,700 | 10,000 |
| 1998/02/18 | 1,790 | 1,790 | 1,780 | 1,780 | 7,000 |
| 1998/02/17 | 1,750 | 1,780 | 1,750 | 1,760 | 25,000 |
| 1998/02/16 | 1,700 | 1,780 | 1,700 | 1,740 | 54,000 |
| 1998/02/13 | 1,700 | 1,710 | 1,700 | 1,710 | 26,000 |
| 1998/02/12 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 |
| 1998/02/10 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 |
| 1998/02/09 | 1,650 | 1,660 | 1,650 | 1,660 | 7,000 |
| 1998/02/06 | 1,680 | 1,680 | 1,650 | 1,660 | 34,000 |
| 1998/02/05 | 1,600 | 1,630 | 1,600 | 1,620 | 25,000 |
| 1998/02/04 | 1,630 | 1,630 | 1,600 | 1,600 | 21,000 |
| 1998/02/03 | 1,600 | 1,630 | 1,600 | 1,630 | 94,000 |
| 1998/02/02 | 1,540 | 1,600 | 1,540 | 1,580 | 102,000 |
| 1998/01/30 | 1,680 | 1,720 | 1,680 | 1,690 | 26,000 |
| 1998/01/29 | 1,800 | 1,800 | 1,670 | 1,710 | 32,000 |
| 1998/01/28 | 1,800 | 1,810 | 1,800 | 1,800 | 23,000 |
| 1998/01/27 | 1,890 | 1,900 | 1,770 | 1,800 | 30,000 |
| 1998/01/26 | 1,810 | 1,900 | 1,800 | 1,900 | 62,000 |
| 1998/01/23 | 1,600 | 1,760 | 1,600 | 1,760 | 36,000 |
| 1998/01/22 | 1,620 | 1,620 | 1,620 | 1,620 | 18,000 |
| 1998/01/21 | 1,390 | 1,450 | 1,390 | 1,440 | 65,000 |
| 1998/01/20 | 1,310 | 1,370 | 1,310 | 1,370 | 35,000 |
| 1998/01/19 | 1,240 | 1,310 | 1,240 | 1,310 | 11,000 |
| 1998/01/16 | 1,200 | 1,240 | 1,200 | 1,200 | 40,000 |
| 1998/01/14 | 1,200 | 1,200 | 1,190 | 1,190 | 21,000 |
| 1998/01/13 | 1,290 | 1,290 | 1,200 | 1,200 | 37,000 |
| 1998/01/12 | 1,300 | 1,310 | 1,300 | 1,300 | 8,000 |
| 1998/01/09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1998/01/08 | 1,350 | 1,360 | 1,350 | 1,350 | 50,000 |
| 1998/01/07 | 1,360 | 1,370 | 1,350 | 1,360 | 13,000 |
| 1998/01/06 | 1,360 | 1,360 | 1,360 | 1,360 | 13,000 |
| 1998/01/05 | 1,360 | 1,360 | 1,360 | 1,360 | 6,000 |