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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,450 | 1,510 | 1,450 | 1,510 | 12,000 |
| 2000/12/28 | 1,490 | 1,490 | 1,470 | 1,474 | 9,000 |
| 2000/12/27 | 1,506 | 1,506 | 1,480 | 1,480 | 6,000 |
| 2000/12/26 | 1,495 | 1,510 | 1,485 | 1,505 | 18,000 |
| 2000/12/25 | 1,448 | 1,493 | 1,448 | 1,493 | 22,000 |
| 2000/12/22 | 1,427 | 1,468 | 1,420 | 1,468 | 65,000 |
| 2000/12/21 | 1,468 | 1,468 | 1,400 | 1,426 | 47,000 |
| 2000/12/20 | 1,449 | 1,479 | 1,445 | 1,479 | 30,000 |
| 2000/12/19 | 1,450 | 1,450 | 1,438 | 1,445 | 44,000 |
| 2000/12/18 | 1,450 | 1,450 | 1,430 | 1,444 | 22,000 |
| 2000/12/15 | 1,420 | 1,420 | 1,410 | 1,416 | 55,000 |
| 2000/12/14 | 1,411 | 1,411 | 1,384 | 1,400 | 53,000 |
| 2000/12/13 | 1,439 | 1,439 | 1,405 | 1,410 | 29,000 |
| 2000/12/12 | 1,430 | 1,430 | 1,411 | 1,419 | 66,000 |
| 2000/12/11 | 1,430 | 1,431 | 1,410 | 1,419 | 95,000 |
| 2000/12/08 | 1,390 | 1,450 | 1,390 | 1,430 | 92,000 |
| 2000/12/07 | 1,400 | 1,430 | 1,400 | 1,430 | 13,000 |
| 2000/12/06 | 1,367 | 1,401 | 1,367 | 1,401 | 50,000 |
| 2000/12/05 | 1,381 | 1,385 | 1,365 | 1,365 | 80,000 |
| 2000/12/04 | 1,390 | 1,400 | 1,380 | 1,380 | 99,000 |
| 2000/12/01 | 1,380 | 1,400 | 1,380 | 1,390 | 91,000 |
| 2000/11/30 | 1,396 | 1,396 | 1,389 | 1,390 | 54,000 |
| 2000/11/29 | 1,389 | 1,390 | 1,388 | 1,388 | 62,000 |
| 2000/11/28 | 1,395 | 1,395 | 1,380 | 1,384 | 42,000 |
| 2000/11/27 | 1,384 | 1,400 | 1,384 | 1,395 | 56,000 |
| 2000/11/24 | 1,372 | 1,375 | 1,362 | 1,362 | 6,000 |
| 2000/11/22 | 1,415 | 1,420 | 1,400 | 1,402 | 28,000 |
| 2000/11/21 | 1,374 | 1,375 | 1,355 | 1,375 | 19,000 |
| 2000/11/20 | 1,381 | 1,381 | 1,361 | 1,375 | 36,000 |
| 2000/11/17 | 1,395 | 1,421 | 1,374 | 1,421 | 24,000 |
| 2000/11/16 | 1,400 | 1,401 | 1,355 | 1,355 | 48,000 |
| 2000/11/15 | 1,422 | 1,429 | 1,402 | 1,410 | 34,000 |
| 2000/11/14 | 1,439 | 1,439 | 1,411 | 1,422 | 34,000 |
| 2000/11/13 | 1,470 | 1,470 | 1,447 | 1,447 | 8,000 |
| 2000/11/10 | 1,460 | 1,460 | 1,450 | 1,457 | 66,000 |
| 2000/11/09 | 1,464 | 1,467 | 1,455 | 1,455 | 20,000 |
| 2000/11/08 | 1,461 | 1,468 | 1,461 | 1,464 | 18,000 |
| 2000/11/07 | 1,474 | 1,474 | 1,460 | 1,460 | 35,000 |
| 2000/11/06 | 1,475 | 1,475 | 1,463 | 1,473 | 54,000 |
| 2000/11/02 | 1,485 | 1,485 | 1,475 | 1,475 | 10,000 |
| 2000/11/01 | 1,470 | 1,485 | 1,470 | 1,485 | 66,000 |
| 2000/10/31 | 1,469 | 1,469 | 1,467 | 1,467 | 12,000 |
| 2000/10/30 | 1,470 | 1,470 | 1,467 | 1,469 | 24,000 |
| 2000/10/27 | 1,470 | 1,470 | 1,450 | 1,460 | 26,000 |
| 2000/10/26 | 1,470 | 1,470 | 1,454 | 1,470 | 20,000 |
| 2000/10/25 | 1,470 | 1,478 | 1,466 | 1,478 | 43,000 |
| 2000/10/24 | 1,491 | 1,499 | 1,466 | 1,466 | 27,000 |
| 2000/10/23 | 1,499 | 1,500 | 1,480 | 1,480 | 38,000 |
| 2000/10/20 | 1,501 | 1,513 | 1,501 | 1,501 | 11,000 |
| 2000/10/19 | 1,501 | 1,521 | 1,487 | 1,487 | 28,000 |
| 2000/10/18 | 1,539 | 1,539 | 1,495 | 1,499 | 36,000 |
| 2000/10/17 | 1,550 | 1,550 | 1,540 | 1,540 | 18,000 |
| 2000/10/16 | 1,550 | 1,550 | 1,540 | 1,540 | 9,000 |
| 2000/10/13 | 1,551 | 1,551 | 1,534 | 1,534 | 26,000 |
| 2000/10/12 | 1,550 | 1,557 | 1,550 | 1,551 | 5,000 |
| 2000/10/11 | 1,551 | 1,551 | 1,550 | 1,550 | 3,000 |
| 2000/10/10 | 1,550 | 1,552 | 1,550 | 1,550 | 12,000 |
| 2000/10/06 | 1,550 | 1,600 | 1,550 | 1,565 | 15,000 |
| 2000/10/05 | 1,535 | 1,555 | 1,535 | 1,550 | 5,000 |
| 2000/10/04 | 1,530 | 1,600 | 1,530 | 1,534 | 7,000 |
| 2000/10/03 | 1,520 | 1,580 | 1,520 | 1,556 | 16,000 |
| 2000/10/02 | 1,550 | 1,580 | 1,535 | 1,580 | 46,000 |
| 2000/09/29 | 1,600 | 1,600 | 1,550 | 1,562 | 25,000 |
| 2000/09/28 | 1,600 | 1,600 | 1,560 | 1,560 | 17,000 |
| 2000/09/27 | 1,571 | 1,589 | 1,566 | 1,589 | 8,000 |
| 2000/09/26 | 1,621 | 1,621 | 1,581 | 1,581 | 41,000 |
| 2000/09/25 | 1,620 | 1,620 | 1,610 | 1,610 | 36,000 |
| 2000/09/22 | 1,640 | 1,640 | 1,580 | 1,580 | 66,000 |
| 2000/09/21 | 1,626 | 1,650 | 1,626 | 1,650 | 19,000 |
| 2000/09/20 | 1,640 | 1,645 | 1,635 | 1,635 | 47,000 |
| 2000/09/19 | 1,630 | 1,640 | 1,611 | 1,640 | 28,000 |
| 2000/09/18 | 1,651 | 1,660 | 1,645 | 1,660 | 31,000 |
| 2000/09/14 | 1,670 | 1,671 | 1,668 | 1,671 | 74,000 |
| 2000/09/13 | 1,700 | 1,700 | 1,695 | 1,695 | 30,000 |
| 2000/09/12 | 1,670 | 1,700 | 1,670 | 1,695 | 38,000 |
| 2000/09/11 | 1,626 | 1,650 | 1,615 | 1,650 | 18,000 |
| 2000/09/08 | 1,626 | 1,626 | 1,625 | 1,625 | 36,000 |
| 2000/09/07 | 1,660 | 1,669 | 1,625 | 1,625 | 36,000 |
| 2000/09/06 | 1,670 | 1,675 | 1,660 | 1,660 | 9,000 |
| 2000/09/05 | 1,670 | 1,675 | 1,670 | 1,675 | 17,000 |
| 2000/09/04 | 1,635 | 1,670 | 1,635 | 1,670 | 7,000 |
| 2000/09/01 | 1,699 | 1,699 | 1,670 | 1,675 | 27,000 |
| 2000/08/31 | 1,645 | 1,670 | 1,630 | 1,670 | 19,000 |
| 2000/08/30 | 1,640 | 1,645 | 1,622 | 1,645 | 7,000 |
| 2000/08/29 | 1,699 | 1,699 | 1,620 | 1,653 | 25,000 |
| 2000/08/28 | 1,701 | 1,710 | 1,697 | 1,700 | 31,000 |
| 2000/08/25 | 1,700 | 1,700 | 1,697 | 1,697 | 12,000 |
| 2000/08/24 | 1,661 | 1,700 | 1,660 | 1,660 | 50,000 |
| 2000/08/23 | 1,696 | 1,696 | 1,660 | 1,660 | 3,000 |
| 2000/08/22 | 1,700 | 1,700 | 1,697 | 1,697 | 12,000 |
| 2000/08/21 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2000/08/18 | 1,670 | 1,670 | 1,620 | 1,650 | 11,000 |
| 2000/08/17 | 1,610 | 1,611 | 1,610 | 1,610 | 26,000 |
| 2000/08/16 | 1,621 | 1,625 | 1,620 | 1,621 | 26,000 |
| 2000/08/15 | 1,600 | 1,628 | 1,600 | 1,615 | 16,000 |
| 2000/08/14 | 1,675 | 1,675 | 1,655 | 1,675 | 8,000 |
| 2000/08/11 | 1,700 | 1,700 | 1,699 | 1,700 | 12,000 |
| 2000/08/10 | 1,700 | 1,700 | 1,688 | 1,700 | 9,000 |
| 2000/08/09 | 1,700 | 1,700 | 1,690 | 1,700 | 23,000 |
| 2000/08/07 | 1,600 | 1,610 | 1,599 | 1,610 | 26,000 |
| 2000/08/04 | 1,600 | 1,610 | 1,600 | 1,600 | 17,000 |
| 2000/08/03 | 1,600 | 1,608 | 1,580 | 1,608 | 32,000 |
| 2000/08/02 | 1,650 | 1,650 | 1,620 | 1,620 | 23,000 |
| 2000/08/01 | 1,630 | 1,689 | 1,630 | 1,689 | 23,000 |
| 2000/07/31 | 1,630 | 1,630 | 1,600 | 1,610 | 15,000 |
| 2000/07/28 | 1,615 | 1,616 | 1,600 | 1,600 | 20,000 |
| 2000/07/27 | 1,615 | 1,625 | 1,615 | 1,620 | 21,000 |
| 2000/07/26 | 1,600 | 1,615 | 1,600 | 1,605 | 17,000 |
| 2000/07/25 | 1,630 | 1,630 | 1,620 | 1,625 | 19,000 |
| 2000/07/24 | 1,630 | 1,650 | 1,630 | 1,630 | 9,000 |
| 2000/07/21 | 1,681 | 1,681 | 1,650 | 1,650 | 38,000 |
| 2000/07/19 | 1,690 | 1,690 | 1,660 | 1,660 | 33,000 |
| 2000/07/18 | 1,700 | 1,720 | 1,700 | 1,700 | 20,000 |
| 2000/07/17 | 1,769 | 1,770 | 1,720 | 1,720 | 13,000 |
| 2000/07/14 | 1,770 | 1,779 | 1,770 | 1,770 | 8,000 |
| 2000/07/13 | 1,788 | 1,788 | 1,770 | 1,770 | 7,000 |
| 2000/07/12 | 1,770 | 1,789 | 1,760 | 1,787 | 23,000 |
| 2000/07/11 | 1,775 | 1,792 | 1,770 | 1,770 | 21,000 |
| 2000/07/10 | 1,800 | 1,800 | 1,790 | 1,795 | 27,000 |
| 2000/07/07 | 1,770 | 1,771 | 1,769 | 1,770 | 19,000 |
| 2000/07/06 | 1,780 | 1,780 | 1,770 | 1,770 | 13,000 |
| 2000/07/05 | 1,800 | 1,800 | 1,780 | 1,780 | 19,000 |
| 2000/07/04 | 1,766 | 1,800 | 1,766 | 1,770 | 13,000 |
| 2000/07/03 | 1,750 | 1,778 | 1,750 | 1,761 | 16,000 |
| 2000/06/30 | 1,741 | 1,750 | 1,741 | 1,750 | 25,000 |
| 2000/06/29 | 1,744 | 1,744 | 1,737 | 1,740 | 43,000 |
| 2000/06/28 | 1,750 | 1,750 | 1,738 | 1,740 | 45,000 |
| 2000/06/27 | 1,750 | 1,750 | 1,750 | 1,750 | 12,000 |
| 2000/06/26 | 1,815 | 1,815 | 1,733 | 1,750 | 22,000 |
| 2000/06/23 | 1,815 | 1,815 | 1,785 | 1,785 | 2,000 |
| 2000/06/22 | 1,800 | 1,803 | 1,799 | 1,803 | 23,000 |
| 2000/06/21 | 1,780 | 1,800 | 1,780 | 1,780 | 35,000 |
| 2000/06/20 | 1,817 | 1,817 | 1,765 | 1,809 | 10,000 |
| 2000/06/19 | 1,765 | 1,820 | 1,765 | 1,820 | 10,000 |
| 2000/06/16 | 1,781 | 1,795 | 1,780 | 1,795 | 28,000 |
| 2000/06/15 | 1,775 | 1,796 | 1,775 | 1,780 | 37,000 |
| 2000/06/14 | 1,799 | 1,799 | 1,770 | 1,772 | 14,000 |
| 2000/06/13 | 1,810 | 1,810 | 1,770 | 1,770 | 25,000 |
| 2000/06/12 | 1,800 | 1,800 | 1,770 | 1,780 | 24,000 |
| 2000/06/09 | 1,820 | 1,820 | 1,800 | 1,800 | 17,000 |
| 2000/06/08 | 1,829 | 1,829 | 1,820 | 1,820 | 4,000 |
| 2000/06/07 | 1,826 | 1,830 | 1,826 | 1,829 | 17,000 |
| 2000/06/06 | 1,830 | 1,830 | 1,825 | 1,827 | 8,000 |
| 2000/06/05 | 1,831 | 1,831 | 1,831 | 1,831 | 5,000 |
| 2000/06/02 | 1,851 | 1,880 | 1,801 | 1,801 | 15,000 |
| 2000/06/01 | 1,900 | 1,900 | 1,850 | 1,850 | 15,000 |
| 2000/05/31 | 1,880 | 1,880 | 1,880 | 1,880 | 5,000 |
| 2000/05/30 | 1,940 | 1,940 | 1,920 | 1,940 | 9,000 |
| 2000/05/29 | 1,910 | 1,911 | 1,850 | 1,850 | 43,000 |
| 2000/05/26 | 1,911 | 1,940 | 1,910 | 1,910 | 20,000 |
| 2000/05/25 | 1,900 | 1,900 | 1,881 | 1,883 | 19,000 |
| 2000/05/24 | 1,890 | 1,950 | 1,881 | 1,944 | 13,000 |
| 2000/05/23 | 1,989 | 1,989 | 1,955 | 1,980 | 9,000 |
| 2000/05/22 | 1,980 | 2,000 | 1,980 | 1,990 | 24,000 |
| 2000/05/19 | 1,961 | 1,980 | 1,920 | 1,950 | 21,000 |
| 2000/05/18 | 1,920 | 1,960 | 1,911 | 1,960 | 24,000 |
| 2000/05/17 | 1,900 | 1,920 | 1,899 | 1,900 | 16,000 |
| 2000/05/16 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 2000/05/15 | 1,890 | 1,920 | 1,890 | 1,910 | 15,000 |
| 2000/05/12 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 |
| 2000/05/11 | 1,909 | 1,909 | 1,892 | 1,900 | 6,000 |
| 2000/05/10 | 1,850 | 1,920 | 1,850 | 1,920 | 12,000 |
| 2000/05/09 | 1,850 | 1,851 | 1,850 | 1,850 | 12,000 |
| 2000/05/08 | 1,881 | 1,900 | 1,881 | 1,884 | 20,000 |
| 2000/05/02 | 1,899 | 1,900 | 1,851 | 1,870 | 13,000 |
| 2000/05/01 | 1,800 | 1,900 | 1,800 | 1,900 | 17,000 |
| 2000/04/28 | 1,800 | 1,880 | 1,800 | 1,880 | 26,000 |
| 2000/04/27 | 1,830 | 1,830 | 1,800 | 1,811 | 13,000 |
| 2000/04/26 | 1,830 | 1,830 | 1,801 | 1,830 | 27,000 |
| 2000/04/25 | 1,801 | 1,831 | 1,799 | 1,799 | 21,000 |
| 2000/04/24 | 1,702 | 1,706 | 1,699 | 1,699 | 21,000 |
| 2000/04/21 | 1,770 | 1,790 | 1,690 | 1,690 | 20,000 |
| 2000/04/20 | 1,790 | 1,800 | 1,780 | 1,800 | 48,000 |
| 2000/04/19 | 1,800 | 1,810 | 1,790 | 1,790 | 35,000 |
| 2000/04/18 | 1,800 | 1,800 | 1,770 | 1,790 | 55,000 |
| 2000/04/17 | 1,800 | 1,800 | 1,771 | 1,800 | 36,000 |
| 2000/04/14 | 1,849 | 1,849 | 1,798 | 1,839 | 23,000 |
| 2000/04/13 | 1,830 | 1,850 | 1,830 | 1,850 | 14,000 |
| 2000/04/12 | 1,834 | 1,869 | 1,800 | 1,800 | 10,000 |
| 2000/04/11 | 1,913 | 1,914 | 1,864 | 1,864 | 8,000 |
| 2000/04/10 | 1,914 | 1,914 | 1,914 | 1,914 | 2,000 |
| 2000/04/07 | 1,927 | 1,927 | 1,883 | 1,885 | 21,000 |
| 2000/04/06 | 1,952 | 1,952 | 1,926 | 1,927 | 13,000 |
| 2000/04/05 | 1,980 | 1,980 | 1,949 | 1,951 | 23,000 |
| 2000/04/04 | 1,950 | 1,954 | 1,920 | 1,920 | 10,000 |
| 2000/04/03 | 1,950 | 1,980 | 1,950 | 1,960 | 11,000 |
| 2000/03/31 | 1,985 | 1,990 | 1,950 | 1,980 | 14,000 |
| 2000/03/30 | 1,970 | 1,970 | 1,941 | 1,960 | 22,000 |
| 2000/03/29 | 1,950 | 1,979 | 1,950 | 1,979 | 25,000 |
| 2000/03/28 | 1,970 | 1,970 | 1,910 | 1,940 | 7,000 |
| 2000/03/27 | 1,975 | 1,990 | 1,945 | 1,990 | 22,000 |
| 2000/03/24 | 1,905 | 1,999 | 1,905 | 1,945 | 33,000 |
| 2000/03/23 | 1,845 | 1,903 | 1,845 | 1,902 | 32,000 |
| 2000/03/22 | 1,830 | 1,880 | 1,820 | 1,880 | 34,000 |
| 2000/03/21 | 1,720 | 1,778 | 1,720 | 1,755 | 27,000 |
| 2000/03/17 | 1,701 | 1,720 | 1,700 | 1,720 | 16,000 |
| 2000/03/16 | 1,670 | 1,670 | 1,651 | 1,660 | 25,000 |
| 2000/03/15 | 1,645 | 1,670 | 1,643 | 1,670 | 14,000 |
| 2000/03/14 | 1,554 | 1,585 | 1,554 | 1,585 | 5,000 |
| 2000/03/13 | 1,614 | 1,614 | 1,550 | 1,554 | 25,000 |
| 2000/03/10 | 1,619 | 1,620 | 1,601 | 1,614 | 85,000 |
| 2000/03/09 | 1,590 | 1,590 | 1,580 | 1,589 | 16,000 |
| 2000/03/08 | 1,584 | 1,660 | 1,583 | 1,659 | 15,000 |
| 2000/03/07 | 1,575 | 1,590 | 1,570 | 1,590 | 15,000 |
| 2000/03/06 | 1,564 | 1,600 | 1,564 | 1,575 | 42,000 |
| 2000/03/03 | 1,580 | 1,580 | 1,550 | 1,563 | 28,000 |
| 2000/03/02 | 1,660 | 1,660 | 1,600 | 1,600 | 25,000 |
| 2000/03/01 | 1,560 | 1,635 | 1,560 | 1,570 | 18,000 |
| 2000/02/29 | 1,620 | 1,646 | 1,580 | 1,637 | 14,000 |
| 2000/02/28 | 1,575 | 1,604 | 1,555 | 1,589 | 20,000 |
| 2000/02/25 | 1,501 | 1,600 | 1,500 | 1,600 | 24,000 |
| 2000/02/24 | 1,500 | 1,507 | 1,500 | 1,501 | 80,000 |
| 2000/02/23 | 1,490 | 1,529 | 1,483 | 1,529 | 63,000 |
| 2000/02/22 | 1,551 | 1,551 | 1,480 | 1,485 | 53,000 |
| 2000/02/21 | 1,600 | 1,639 | 1,580 | 1,580 | 28,000 |
| 2000/02/18 | 1,671 | 1,671 | 1,620 | 1,640 | 50,000 |
| 2000/02/17 | 1,671 | 1,685 | 1,660 | 1,661 | 35,000 |
| 2000/02/16 | 1,700 | 1,700 | 1,660 | 1,670 | 53,000 |
| 2000/02/15 | 1,680 | 1,700 | 1,670 | 1,675 | 71,000 |
| 2000/02/14 | 1,730 | 1,740 | 1,620 | 1,620 | 39,000 |
| 2000/02/10 | 1,750 | 1,751 | 1,720 | 1,720 | 34,000 |
| 2000/02/09 | 1,770 | 1,775 | 1,770 | 1,775 | 46,000 |
| 2000/02/08 | 1,811 | 1,850 | 1,800 | 1,800 | 26,000 |
| 2000/02/07 | 1,850 | 1,850 | 1,830 | 1,841 | 27,000 |
| 2000/02/04 | 1,824 | 1,851 | 1,824 | 1,831 | 28,000 |
| 2000/02/03 | 1,850 | 1,850 | 1,812 | 1,824 | 20,000 |
| 2000/02/02 | 1,850 | 1,850 | 1,806 | 1,835 | 18,000 |
| 2000/02/01 | 1,865 | 1,865 | 1,800 | 1,840 | 18,000 |
| 2000/01/31 | 1,875 | 1,875 | 1,830 | 1,860 | 29,000 |
| 2000/01/28 | 1,880 | 1,880 | 1,875 | 1,875 | 31,000 |
| 2000/01/27 | 1,875 | 1,900 | 1,875 | 1,880 | 16,000 |
| 2000/01/26 | 1,876 | 1,898 | 1,875 | 1,875 | 15,000 |
| 2000/01/25 | 1,821 | 1,920 | 1,821 | 1,831 | 30,000 |
| 2000/01/24 | 1,935 | 1,935 | 1,865 | 1,877 | 24,000 |
| 2000/01/21 | 1,870 | 1,875 | 1,869 | 1,875 | 30,000 |
| 2000/01/20 | 1,910 | 1,920 | 1,910 | 1,920 | 13,000 |
| 2000/01/19 | 1,930 | 1,950 | 1,930 | 1,940 | 10,000 |
| 2000/01/18 | 2,000 | 2,070 | 2,000 | 2,070 | 45,000 |
| 2000/01/17 | 1,991 | 1,991 | 1,970 | 1,970 | 8,000 |
| 2000/01/14 | 2,000 | 2,000 | 1,901 | 1,901 | 6,000 |
| 2000/01/13 | 1,900 | 1,900 | 1,870 | 1,870 | 10,000 |
| 2000/01/12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 |
| 2000/01/11 | 1,902 | 1,960 | 1,900 | 1,960 | 6,000 |
| 2000/01/07 | 1,850 | 1,960 | 1,850 | 1,901 | 15,000 |
| 2000/01/06 | 1,951 | 1,951 | 1,900 | 1,900 | 14,000 |
| 2000/01/05 | 1,990 | 1,990 | 1,949 | 1,951 | 20,000 |
| 2000/01/04 | 2,000 | 2,000 | 1,840 | 1,840 | 6,000 |