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
1999/12/30 1,861 2,150 1,861 2,150 18,000
1999/12/29 1,900 1,900 1,800 1,880 6,000
1999/12/28 1,769 1,920 1,750 1,920 10,000
1999/12/27 1,831 1,831 1,710 1,770 30,000
1999/12/24 1,850 1,866 1,801 1,801 12,000
1999/12/22 1,830 1,875 1,830 1,870 60,000
1999/12/21 1,797 1,801 1,790 1,800 66,000
1999/12/20 1,780 1,800 1,750 1,798 49,000
1999/12/17 1,753 1,785 1,750 1,750 40,000
1999/12/16 1,790 1,790 1,750 1,753 14,000
1999/12/15 1,778 1,790 1,778 1,778 42,000
1999/12/14 1,750 1,790 1,750 1,790 28,000
1999/12/13 1,795 1,795 1,780 1,780 7,000
1999/12/10 1,783 1,795 1,783 1,795 33,000
1999/12/09 1,770 1,794 1,770 1,782 21,000
1999/12/08 1,780 1,800 1,775 1,775 56,000
1999/12/07 1,820 1,820 1,762 1,778 30,000
1999/12/06 1,865 1,865 1,824 1,850 38,000
1999/12/03 1,869 1,900 1,865 1,865 28,000
1999/12/02 1,860 1,880 1,835 1,869 58,000
1999/12/01 1,900 1,903 1,850 1,860 49,000
1999/11/30 1,901 1,942 1,901 1,909 35,000
1999/11/29 1,949 1,950 1,940 1,942 18,000
1999/11/26 1,950 1,980 1,950 1,965 19,000
1999/11/25 2,000 2,000 1,981 1,990 49,000
1999/11/24 2,120 2,120 2,030 2,050 60,000
1999/11/22 2,240 2,240 2,155 2,160 20,000
1999/11/19 2,245 2,245 2,150 2,160 31,000
1999/11/18 2,265 2,265 2,230 2,230 23,000
1999/11/17 2,145 2,225 2,145 2,185 12,000
1999/11/16 2,150 2,155 2,140 2,145 9,000
1999/11/15 2,200 2,210 2,150 2,150 18,000
1999/11/12 2,280 2,310 2,250 2,310 19,000
1999/11/11 2,300 2,320 2,270 2,280 32,000
1999/11/10 2,350 2,355 2,300 2,300 13,000
1999/11/09 2,440 2,440 2,355 2,395 25,000
1999/11/08 2,400 2,500 2,400 2,460 34,000
1999/11/05 2,355 2,400 2,355 2,400 27,000
1999/11/04 2,240 2,370 2,240 2,370 32,000
1999/11/02 2,090 2,090 2,065 2,070 39,000
1999/11/01 2,065 2,065 2,030 2,050 13,000
1999/10/29 2,075 2,075 2,050 2,070 44,000
1999/10/28 2,130 2,130 2,070 2,075 13,000
1999/10/27 2,150 2,150 2,130 2,130 10,000
1999/10/26 2,225 2,225 2,150 2,150 18,000
1999/10/25 2,205 2,205 2,200 2,200 22,000
1999/10/22 2,285 2,285 2,210 2,210 10,000
1999/10/21 2,200 2,245 2,200 2,245 14,000
1999/10/20 2,215 2,295 2,215 2,215 10,000
1999/10/19 2,215 2,215 2,200 2,215 11,000
1999/10/18 2,190 2,215 2,190 2,210 17,000
1999/10/15 2,320 2,320 2,270 2,270 17,000
1999/10/14 2,330 2,340 2,320 2,320 15,000
1999/10/13 2,400 2,410 2,375 2,375 33,000
1999/10/12 2,280 2,400 2,280 2,400 10,000
1999/10/08 2,300 2,300 2,260 2,270 17,000
1999/10/07 2,340 2,340 2,300 2,300 15,000
1999/10/06 2,330 2,340 2,330 2,340 5,000
1999/10/05 2,445 2,445 2,355 2,355 5,000
1999/10/04 2,490 2,490 2,365 2,445 20,000
1999/10/01 2,350 2,445 2,320 2,445 14,000
1999/09/30 2,210 2,290 2,200 2,290 45,000
1999/09/29 2,330 2,330 2,220 2,220 8,000
1999/09/28 2,250 2,290 2,210 2,210 13,000
1999/09/27 2,250 2,250 2,240 2,245 13,000
1999/09/24 2,300 2,300 2,260 2,270 16,000
1999/09/22 2,350 2,350 2,300 2,300 14,000
1999/09/21 2,360 2,440 2,350 2,355 21,000
1999/09/20 2,425 2,440 2,425 2,440 11,000
1999/09/17 2,425 2,430 2,420 2,425 9,000
1999/09/16 2,430 2,440 2,420 2,440 9,000
1999/09/14 2,435 2,500 2,435 2,500 9,000
1999/09/13 2,420 2,440 2,400 2,440 15,000
1999/09/10 2,320 2,320 2,300 2,300 67,000
1999/09/09 2,320 2,330 2,320 2,330 16,000
1999/09/08 2,345 2,350 2,310 2,330 56,000
1999/09/07 2,355 2,355 2,350 2,350 12,000
1999/09/06 2,390 2,400 2,350 2,350 21,000
1999/09/03 2,425 2,425 2,390 2,390 11,000
1999/09/02 2,400 2,430 2,400 2,430 16,000
1999/09/01 2,330 2,375 2,330 2,360 21,000
1999/08/31 2,430 2,440 2,410 2,410 16,000
1999/08/30 2,400 2,430 2,400 2,430 10,000
1999/08/27 2,480 2,480 2,450 2,460 13,000
1999/08/26 2,420 2,430 2,400 2,400 31,000
1999/08/25 2,270 2,470 2,270 2,460 48,000
1999/08/24 2,690 2,690 2,630 2,630 17,000
1999/08/23 2,550 2,600 2,550 2,560 19,000
1999/08/20 2,530 2,530 2,500 2,500 4,000
1999/08/19 2,630 2,630 2,460 2,530 10,000
1999/08/18 2,650 2,665 2,630 2,665 30,000
1999/08/17 2,570 2,600 2,550 2,600 8,000
1999/08/16 2,600 2,600 2,555 2,600 18,000
1999/08/13 2,455 2,540 2,450 2,520 16,000
1999/08/12 2,395 2,450 2,395 2,450 17,000
1999/08/11 2,310 2,325 2,310 2,315 7,000
1999/08/10 2,335 2,360 2,310 2,310 8,000
1999/08/09 2,305 2,355 2,305 2,335 39,000
1999/08/06 2,470 2,475 2,450 2,465 17,000
1999/08/05 2,585 2,590 2,500 2,500 49,000
1999/08/04 2,650 2,660 2,610 2,640 17,000
1999/08/03 2,700 2,700 2,645 2,645 8,000
1999/08/02 2,740 2,750 2,700 2,700 16,000
1999/07/30 2,615 2,750 2,615 2,750 17,000
1999/07/29 2,750 2,750 2,730 2,735 8,000
1999/07/28 2,750 2,750 2,725 2,750 18,000
1999/07/27 2,720 2,730 2,720 2,730 21,000
1999/07/26 2,740 2,740 2,715 2,720 14,000
1999/07/23 2,600 2,625 2,600 2,625 25,000
1999/07/22 2,665 2,665 2,610 2,610 9,000
1999/07/21 2,645 2,750 2,645 2,750 9,000
1999/07/19 2,620 2,645 2,620 2,645 10,000
1999/07/16 2,770 2,780 2,700 2,700 27,000
1999/07/15 2,750 2,825 2,750 2,810 31,000
1999/07/14 2,745 2,750 2,710 2,710 15,000
1999/07/13 2,710 2,845 2,710 2,800 35,000
1999/07/12 2,610 2,700 2,610 2,695 13,000
1999/07/09 2,520 2,570 2,520 2,565 22,000
1999/07/08 2,700 2,700 2,675 2,675 5,000
1999/07/07 2,830 2,830 2,750 2,750 15,000
1999/07/06 2,940 2,940 2,830 2,845 25,000
1999/07/05 2,800 2,900 2,800 2,900 43,000
1999/07/02 2,800 2,800 2,730 2,750 94,000
1999/07/01 2,575 2,690 2,575 2,690 46,000
1999/06/30 2,595 2,625 2,575 2,575 19,000
1999/06/29 2,620 2,620 2,580 2,580 5,000
1999/06/28 2,575 2,630 2,570 2,620 19,000
1999/06/25 2,570 2,610 2,570 2,570 12,000
1999/06/24 2,635 2,635 2,590 2,615 38,000
1999/06/23 2,690 2,690 2,555 2,575 60,000
1999/06/22 2,535 2,690 2,535 2,645 87,000
1999/06/21 2,490 2,500 2,485 2,500 36,000
1999/06/18 2,475 2,475 2,460 2,475 33,000
1999/06/17 2,445 2,450 2,445 2,450 35,000
1999/06/16 2,435 2,450 2,430 2,450 41,000
1999/06/15 2,450 2,450 2,430 2,430 22,000
1999/06/14 2,430 2,450 2,430 2,430 20,000
1999/06/11 2,475 2,500 2,410 2,430 82,000
1999/06/10 2,385 2,385 2,360 2,370 47,000
1999/06/09 2,220 2,265 2,220 2,265 5,000
1999/06/08 2,260 2,300 2,260 2,300 4,000
1999/06/07 2,205 2,300 2,205 2,300 21,000
1999/06/04 2,235 2,250 2,180 2,200 78,000
1999/06/03 2,240 2,260 2,235 2,235 24,000
1999/06/02 2,300 2,300 2,235 2,235 23,000
1999/06/01 2,315 2,380 2,310 2,380 29,000
1999/05/31 2,320 2,320 2,235 2,235 4,000
1999/05/28 2,300 2,300 2,240 2,240 6,000
1999/05/27 2,370 2,370 2,270 2,350 21,000
1999/05/26 2,255 2,375 2,250 2,370 27,000
1999/05/25 2,260 2,260 2,235 2,235 14,000
1999/05/24 2,335 2,335 2,235 2,240 9,000
1999/05/21 2,275 2,300 2,250 2,295 31,000
1999/05/20 2,335 2,365 2,335 2,350 54,000
1999/05/19 2,285 2,285 2,235 2,235 9,000
1999/05/18 2,310 2,310 2,265 2,265 18,000
1999/05/17 2,330 2,330 2,290 2,300 88,000
1999/05/14 2,390 2,390 2,345 2,355 76,000
1999/05/13 2,315 2,390 2,290 2,390 135,000
1999/05/12 2,200 2,240 2,160 2,235 98,000
1999/05/11 2,200 2,200 2,160 2,160 40,000
1999/05/10 2,160 2,200 2,160 2,200 13,000
1999/05/07 2,270 2,270 2,180 2,235 139,000
1999/05/06 2,275 2,280 2,230 2,270 39,000
1999/04/30 2,150 2,200 2,125 2,195 59,000
1999/04/28 2,100 2,120 2,100 2,110 29,000
1999/04/27 2,070 2,100 2,060 2,095 27,000
1999/04/26 2,060 2,100 2,050 2,050 34,000
1999/04/23 1,965 2,050 1,964 2,020 121,000
1999/04/22 1,936 1,964 1,900 1,964 16,000
1999/04/21 1,950 1,950 1,920 1,936 12,000
1999/04/20 1,960 1,965 1,950 1,950 24,000
1999/04/19 1,920 1,935 1,915 1,916 61,000
1999/04/16 1,950 1,950 1,930 1,948 77,000
1999/04/15 1,970 1,970 1,949 1,950 36,000
1999/04/14 2,010 2,015 1,950 1,971 88,000
1999/04/13 1,904 2,015 1,904 2,015 125,000
1999/04/12 1,900 1,904 1,899 1,902 64,000
1999/04/09 1,900 1,909 1,899 1,909 70,000
1999/04/08 1,900 1,900 1,850 1,877 143,000
1999/04/07 1,900 1,900 1,890 1,890 188,000
1999/04/06 1,900 1,910 1,881 1,910 178,000
1999/04/05 1,890 1,919 1,890 1,891 37,000
1999/04/02 1,900 1,950 1,890 1,890 39,000
1999/04/01 1,900 1,900 1,840 1,900 29,000
1999/03/31 1,826 1,940 1,826 1,900 28,000
1999/03/30 1,850 1,850 1,826 1,826 15,000
1999/03/29 1,825 1,825 1,825 1,825 6,000
1999/03/26 1,821 1,830 1,820 1,824 18,000
1999/03/25 1,850 1,850 1,830 1,830 23,000
1999/03/24 1,830 1,849 1,800 1,830 53,000
1999/03/23 1,815 1,816 1,800 1,800 109,000
1999/03/19 1,815 1,843 1,815 1,817 11,000
1999/03/18 1,821 1,849 1,820 1,820 22,000
1999/03/17 1,817 1,824 1,815 1,817 53,000
1999/03/16 1,825 1,825 1,817 1,818 48,000
1999/03/15 1,847 1,847 1,805 1,827 38,000
1999/03/12 1,860 1,860 1,830 1,847 90,000
1999/03/11 1,870 1,870 1,860 1,860 43,000
1999/03/10 1,880 1,880 1,860 1,870 48,000
1999/03/09 1,876 1,888 1,875 1,885 28,000
1999/03/08 1,898 1,900 1,875 1,875 10,000
1999/03/05 1,890 1,900 1,890 1,900 88,000
1999/03/04 1,895 1,895 1,885 1,890 18,000
1999/03/03 1,890 1,893 1,885 1,893 8,000
1999/03/02 1,893 1,900 1,890 1,890 39,000
1999/03/01 1,899 1,900 1,893 1,897 80,000
1999/02/26 1,900 1,901 1,890 1,899 92,000
1999/02/25 1,898 1,898 1,865 1,888 52,000
1999/02/24 1,879 1,889 1,876 1,889 26,000
1999/02/23 1,845 1,880 1,843 1,880 80,000
1999/02/22 1,805 1,846 1,805 1,830 30,000
1999/02/19 1,810 1,810 1,810 1,810 17,000
1999/02/18 1,828 1,828 1,816 1,821 29,000
1999/02/17 1,830 1,850 1,830 1,831 17,000
1999/02/16 1,830 1,831 1,830 1,831 16,000
1999/02/15 1,840 1,849 1,835 1,849 13,000
1999/02/12 1,823 1,823 1,810 1,811 16,000
1999/02/10 1,810 1,823 1,810 1,823 27,000
1999/02/09 1,810 1,811 1,810 1,810 25,000
1999/02/08 1,811 1,811 1,810 1,810 14,000
1999/02/05 1,840 1,850 1,811 1,812 21,000
1999/02/04 1,850 1,850 1,840 1,840 53,000
1999/02/03 1,869 1,870 1,810 1,850 6,000
1999/02/02 1,880 1,910 1,877 1,900 10,000
1999/02/01 1,950 1,950 1,900 1,910 13,000
1999/01/29 1,870 1,910 1,860 1,880 33,000
1999/01/28 1,850 1,860 1,850 1,860 23,000
1999/01/27 1,850 1,850 1,831 1,850 13,000
1999/01/26 1,809 1,840 1,809 1,831 20,000
1999/01/25 1,780 1,810 1,780 1,810 22,000
1999/01/22 1,850 1,860 1,780 1,780 12,000
1999/01/21 1,799 1,850 1,780 1,850 14,000
1999/01/20 1,800 1,800 1,799 1,799 7,000
1999/01/19 1,820 1,820 1,820 1,820 7,000
1999/01/18 1,820 1,820 1,795 1,795 8,000
1999/01/14 1,705 1,770 1,705 1,770 16,000
1999/01/13 1,706 1,706 1,705 1,705 4,000
1999/01/12 1,720 1,720 1,706 1,706 3,000
1999/01/11 1,740 1,750 1,740 1,750 2,000
1999/01/08 1,720 1,760 1,700 1,740 9,000
1999/01/07 1,770 1,770 1,770 1,770 9,000
1999/01/06 1,761 1,770 1,701 1,770 6,000
1999/01/05 1,777 1,790 1,700 1,701 12,000
1999/01/04 1,665 1,665 1,657 1,657 4,000

このページの先頭へ