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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,796 | 1,800 | 1,775 | 1,800 | 14,000 |
| 2001/12/27 | 1,766 | 1,766 | 1,761 | 1,761 | 4,000 |
| 2001/12/26 | 1,770 | 1,770 | 1,766 | 1,766 | 8,000 |
| 2001/12/25 | 1,770 | 1,800 | 1,770 | 1,800 | 19,000 |
| 2001/12/21 | 1,790 | 1,800 | 1,771 | 1,800 | 12,000 |
| 2001/12/20 | 1,800 | 1,801 | 1,785 | 1,791 | 51,000 |
| 2001/12/19 | 1,824 | 1,824 | 1,810 | 1,822 | 25,000 |
| 2001/12/18 | 1,812 | 1,826 | 1,802 | 1,826 | 28,000 |
| 2001/12/17 | 1,801 | 1,815 | 1,800 | 1,809 | 10,000 |
| 2001/12/14 | 1,800 | 1,824 | 1,800 | 1,802 | 60,000 |
| 2001/12/13 | 1,835 | 1,836 | 1,799 | 1,831 | 21,000 |
| 2001/12/12 | 1,800 | 1,835 | 1,800 | 1,835 | 26,000 |
| 2001/12/11 | 1,797 | 1,800 | 1,792 | 1,799 | 85,000 |
| 2001/12/10 | 1,800 | 1,800 | 1,775 | 1,800 | 9,000 |
| 2001/12/07 | 1,799 | 1,800 | 1,790 | 1,800 | 58,000 |
| 2001/12/06 | 1,790 | 1,800 | 1,790 | 1,800 | 8,000 |
| 2001/12/05 | 1,798 | 1,798 | 1,780 | 1,785 | 13,000 |
| 2001/12/04 | 1,794 | 1,800 | 1,794 | 1,798 | 17,000 |
| 2001/12/03 | 1,780 | 1,780 | 1,763 | 1,764 | 11,000 |
| 2001/11/30 | 1,790 | 1,790 | 1,761 | 1,761 | 6,000 |
| 2001/11/29 | 1,761 | 1,787 | 1,760 | 1,760 | 18,000 |
| 2001/11/28 | 1,761 | 1,761 | 1,761 | 1,761 | 5,000 |
| 2001/11/27 | 1,801 | 1,831 | 1,801 | 1,820 | 16,000 |
| 2001/11/26 | 1,782 | 1,809 | 1,782 | 1,801 | 38,000 |
| 2001/11/22 | 1,776 | 1,782 | 1,776 | 1,779 | 24,000 |
| 2001/11/21 | 1,762 | 1,778 | 1,762 | 1,775 | 13,000 |
| 2001/11/20 | 1,763 | 1,763 | 1,762 | 1,762 | 9,000 |
| 2001/11/19 | 1,760 | 1,777 | 1,753 | 1,760 | 27,000 |
| 2001/11/16 | 1,769 | 1,792 | 1,767 | 1,770 | 29,000 |
| 2001/11/15 | 1,750 | 1,770 | 1,749 | 1,769 | 12,000 |
| 2001/11/14 | 1,726 | 1,750 | 1,726 | 1,747 | 22,000 |
| 2001/11/13 | 1,700 | 1,705 | 1,700 | 1,705 | 7,000 |
| 2001/11/12 | 1,705 | 1,706 | 1,704 | 1,706 | 12,000 |
| 2001/11/09 | 1,724 | 1,724 | 1,701 | 1,701 | 6,000 |
| 2001/11/08 | 1,730 | 1,730 | 1,700 | 1,715 | 15,000 |
| 2001/11/07 | 1,740 | 1,748 | 1,735 | 1,737 | 19,000 |
| 2001/11/06 | 1,682 | 1,687 | 1,680 | 1,680 | 37,000 |
| 2001/11/05 | 1,706 | 1,706 | 1,680 | 1,699 | 62,000 |
| 2001/11/02 | 1,697 | 1,727 | 1,680 | 1,690 | 48,000 |
| 2001/11/01 | 1,770 | 1,770 | 1,700 | 1,727 | 52,000 |
| 2001/10/31 | 1,780 | 1,780 | 1,760 | 1,770 | 29,000 |
| 2001/10/30 | 1,775 | 1,800 | 1,775 | 1,783 | 13,000 |
| 2001/10/29 | 1,847 | 1,848 | 1,800 | 1,800 | 19,000 |
| 2001/10/26 | 1,840 | 1,850 | 1,821 | 1,850 | 22,000 |
| 2001/10/25 | 1,820 | 1,840 | 1,800 | 1,832 | 55,000 |
| 2001/10/24 | 1,789 | 1,820 | 1,789 | 1,819 | 20,000 |
| 2001/10/23 | 1,819 | 1,819 | 1,811 | 1,819 | 12,000 |
| 2001/10/22 | 1,770 | 1,819 | 1,769 | 1,819 | 5,000 |
| 2001/10/19 | 1,815 | 1,815 | 1,770 | 1,770 | 4,000 |
| 2001/10/18 | 1,800 | 1,819 | 1,790 | 1,790 | 5,000 |
| 2001/10/17 | 1,798 | 1,800 | 1,798 | 1,800 | 5,000 |
| 2001/10/16 | 1,799 | 1,820 | 1,770 | 1,820 | 24,000 |
| 2001/10/15 | 1,817 | 1,817 | 1,778 | 1,779 | 15,000 |
| 2001/10/12 | 1,819 | 1,819 | 1,794 | 1,812 | 21,000 |
| 2001/10/11 | 1,800 | 1,805 | 1,800 | 1,803 | 12,000 |
| 2001/10/10 | 1,800 | 1,800 | 1,770 | 1,770 | 26,000 |
| 2001/10/09 | 1,800 | 1,800 | 1,781 | 1,781 | 10,000 |
| 2001/10/05 | 1,819 | 1,819 | 1,799 | 1,804 | 24,000 |
| 2001/10/04 | 1,830 | 1,830 | 1,800 | 1,820 | 44,000 |
| 2001/10/03 | 1,800 | 1,811 | 1,800 | 1,800 | 22,000 |
| 2001/10/02 | 1,819 | 1,830 | 1,789 | 1,830 | 23,000 |
| 2001/10/01 | 1,698 | 1,800 | 1,698 | 1,800 | 34,000 |
| 2001/09/28 | 1,650 | 1,700 | 1,650 | 1,698 | 29,000 |
| 2001/09/27 | 1,670 | 1,689 | 1,599 | 1,649 | 17,000 |
| 2001/09/26 | 1,630 | 1,670 | 1,601 | 1,670 | 24,000 |
| 2001/09/25 | 1,600 | 1,600 | 1,589 | 1,600 | 21,000 |
| 2001/09/21 | 1,550 | 1,550 | 1,504 | 1,542 | 20,000 |
| 2001/09/20 | 1,630 | 1,630 | 1,580 | 1,599 | 18,000 |
| 2001/09/19 | 1,562 | 1,627 | 1,562 | 1,607 | 14,000 |
| 2001/09/18 | 1,600 | 1,635 | 1,600 | 1,622 | 12,000 |
| 2001/09/17 | 1,630 | 1,630 | 1,596 | 1,599 | 11,000 |
| 2001/09/14 | 1,690 | 1,690 | 1,690 | 1,690 | 26,000 |
| 2001/09/13 | 1,690 | 1,700 | 1,630 | 1,630 | 6,000 |
| 2001/09/12 | 1,577 | 1,625 | 1,577 | 1,610 | 14,000 |
| 2001/09/11 | 1,756 | 1,756 | 1,726 | 1,726 | 4,000 |
| 2001/09/10 | 1,725 | 1,726 | 1,725 | 1,726 | 9,000 |
| 2001/09/07 | 1,725 | 1,733 | 1,725 | 1,727 | 11,000 |
| 2001/09/06 | 1,725 | 1,746 | 1,725 | 1,735 | 9,000 |
| 2001/09/05 | 1,798 | 1,798 | 1,770 | 1,783 | 9,000 |
| 2001/09/04 | 1,725 | 1,798 | 1,725 | 1,798 | 8,000 |
| 2001/09/03 | 1,805 | 1,805 | 1,725 | 1,725 | 11,000 |
| 2001/08/31 | 1,840 | 1,840 | 1,805 | 1,805 | 16,000 |
| 2001/08/30 | 1,811 | 1,811 | 1,790 | 1,810 | 19,000 |
| 2001/08/29 | 1,799 | 1,801 | 1,799 | 1,799 | 6,000 |
| 2001/08/28 | 1,810 | 1,842 | 1,810 | 1,812 | 17,000 |
| 2001/08/27 | 1,810 | 1,835 | 1,801 | 1,830 | 29,000 |
| 2001/08/24 | 1,840 | 1,840 | 1,811 | 1,811 | 13,000 |
| 2001/08/23 | 1,864 | 1,864 | 1,811 | 1,811 | 2,000 |
| 2001/08/22 | 1,810 | 1,870 | 1,810 | 1,870 | 17,000 |
| 2001/08/21 | 1,810 | 1,810 | 1,810 | 1,810 | 8,000 |
| 2001/08/20 | 1,831 | 1,832 | 1,800 | 1,815 | 16,000 |
| 2001/08/17 | 1,861 | 1,861 | 1,810 | 1,810 | 14,000 |
| 2001/08/16 | 1,867 | 1,867 | 1,859 | 1,862 | 28,000 |
| 2001/08/15 | 1,869 | 1,869 | 1,830 | 1,850 | 11,000 |
| 2001/08/14 | 1,857 | 1,870 | 1,855 | 1,868 | 22,000 |
| 2001/08/13 | 1,857 | 1,864 | 1,855 | 1,855 | 9,000 |
| 2001/08/10 | 1,850 | 1,870 | 1,850 | 1,857 | 31,000 |
| 2001/08/09 | 1,848 | 1,848 | 1,843 | 1,843 | 22,000 |
| 2001/08/08 | 1,837 | 1,840 | 1,837 | 1,840 | 33,000 |
| 2001/08/07 | 1,836 | 1,837 | 1,823 | 1,836 | 40,000 |
| 2001/08/06 | 1,835 | 1,839 | 1,830 | 1,839 | 20,000 |
| 2001/08/03 | 1,835 | 1,838 | 1,830 | 1,835 | 28,000 |
| 2001/08/02 | 1,825 | 1,835 | 1,825 | 1,835 | 43,000 |
| 2001/08/01 | 1,820 | 1,825 | 1,810 | 1,825 | 40,000 |
| 2001/07/31 | 1,820 | 1,825 | 1,810 | 1,810 | 18,000 |
| 2001/07/30 | 1,820 | 1,830 | 1,816 | 1,825 | 30,000 |
| 2001/07/27 | 1,821 | 1,821 | 1,816 | 1,816 | 16,000 |
| 2001/07/26 | 1,820 | 1,820 | 1,810 | 1,820 | 38,000 |
| 2001/07/25 | 1,820 | 1,820 | 1,820 | 1,820 | 35,000 |
| 2001/07/24 | 1,811 | 1,817 | 1,805 | 1,815 | 74,000 |
| 2001/07/23 | 1,820 | 1,820 | 1,800 | 1,809 | 30,000 |
| 2001/07/19 | 1,805 | 1,813 | 1,800 | 1,805 | 36,000 |
| 2001/07/18 | 1,821 | 1,821 | 1,800 | 1,800 | 31,000 |
| 2001/07/17 | 1,821 | 1,825 | 1,820 | 1,825 | 18,000 |
| 2001/07/16 | 1,840 | 1,840 | 1,825 | 1,825 | 3,000 |
| 2001/07/13 | 1,814 | 1,814 | 1,720 | 1,803 | 110,000 |
| 2001/07/12 | 1,805 | 1,815 | 1,800 | 1,815 | 29,000 |
| 2001/07/11 | 1,814 | 1,814 | 1,800 | 1,805 | 19,000 |
| 2001/07/10 | 1,818 | 1,818 | 1,800 | 1,810 | 8,000 |
| 2001/07/09 | 1,820 | 1,820 | 1,800 | 1,819 | 9,000 |
| 2001/07/06 | 1,799 | 1,808 | 1,790 | 1,790 | 5,000 |
| 2001/07/05 | 1,815 | 1,816 | 1,809 | 1,809 | 19,000 |
| 2001/07/04 | 1,814 | 1,815 | 1,814 | 1,815 | 7,000 |
| 2001/07/03 | 1,788 | 1,800 | 1,788 | 1,800 | 4,000 |
| 2001/07/02 | 1,846 | 1,847 | 1,784 | 1,788 | 13,000 |
| 2001/06/29 | 1,830 | 1,850 | 1,830 | 1,848 | 15,000 |
| 2001/06/28 | 1,820 | 1,820 | 1,809 | 1,809 | 15,000 |
| 2001/06/27 | 1,837 | 1,837 | 1,820 | 1,820 | 5,000 |
| 2001/06/26 | 1,849 | 1,860 | 1,750 | 1,840 | 147,000 |
| 2001/06/25 | 1,841 | 1,860 | 1,840 | 1,840 | 49,000 |
| 2001/06/22 | 1,840 | 1,850 | 1,839 | 1,842 | 62,000 |
| 2001/06/21 | 1,810 | 1,840 | 1,808 | 1,810 | 10,000 |
| 2001/06/20 | 1,801 | 1,840 | 1,801 | 1,840 | 34,000 |
| 2001/06/19 | 1,828 | 1,828 | 1,779 | 1,779 | 3,000 |
| 2001/06/18 | 1,850 | 1,850 | 1,800 | 1,829 | 9,000 |
| 2001/06/15 | 1,720 | 1,727 | 1,718 | 1,727 | 10,000 |
| 2001/06/14 | 1,750 | 1,760 | 1,720 | 1,720 | 15,000 |
| 2001/06/13 | 1,761 | 1,765 | 1,750 | 1,750 | 41,000 |
| 2001/06/12 | 1,830 | 1,830 | 1,800 | 1,800 | 17,000 |
| 2001/06/11 | 1,868 | 1,868 | 1,829 | 1,829 | 7,000 |
| 2001/06/08 | 1,869 | 1,870 | 1,869 | 1,870 | 51,000 |
| 2001/06/07 | 1,855 | 1,870 | 1,840 | 1,870 | 46,000 |
| 2001/06/06 | 1,830 | 1,870 | 1,830 | 1,855 | 32,000 |
| 2001/06/05 | 1,820 | 1,830 | 1,820 | 1,829 | 19,000 |
| 2001/06/04 | 1,801 | 1,820 | 1,801 | 1,820 | 44,000 |
| 2001/06/01 | 1,799 | 1,800 | 1,793 | 1,800 | 17,000 |
| 2001/05/31 | 1,810 | 1,810 | 1,793 | 1,793 | 6,000 |
| 2001/05/30 | 1,809 | 1,815 | 1,780 | 1,815 | 18,000 |
| 2001/05/29 | 1,800 | 1,816 | 1,780 | 1,816 | 26,000 |
| 2001/05/28 | 1,760 | 1,780 | 1,760 | 1,780 | 12,000 |
| 2001/05/25 | 1,751 | 1,751 | 1,751 | 1,751 | 6,000 |
| 2001/05/24 | 1,760 | 1,760 | 1,750 | 1,750 | 12,000 |
| 2001/05/23 | 1,750 | 1,763 | 1,750 | 1,760 | 17,000 |
| 2001/05/22 | 1,775 | 1,780 | 1,756 | 1,756 | 20,000 |
| 2001/05/21 | 1,725 | 1,775 | 1,720 | 1,775 | 32,000 |
| 2001/05/18 | 1,730 | 1,730 | 1,720 | 1,720 | 13,000 |
| 2001/05/17 | 1,690 | 1,725 | 1,690 | 1,725 | 5,000 |
| 2001/05/16 | 1,701 | 1,703 | 1,682 | 1,682 | 31,000 |
| 2001/05/15 | 1,681 | 1,700 | 1,680 | 1,700 | 12,000 |
| 2001/05/14 | 1,650 | 1,657 | 1,650 | 1,657 | 8,000 |
| 2001/05/11 | 1,669 | 1,670 | 1,669 | 1,670 | 8,000 |
| 2001/05/10 | 1,693 | 1,693 | 1,668 | 1,669 | 30,000 |
| 2001/05/09 | 1,677 | 1,685 | 1,655 | 1,685 | 5,000 |
| 2001/05/08 | 1,730 | 1,731 | 1,725 | 1,730 | 12,000 |
| 2001/05/07 | 1,730 | 1,740 | 1,720 | 1,726 | 63,000 |
| 2001/05/02 | 1,704 | 1,730 | 1,701 | 1,730 | 19,000 |
| 2001/05/01 | 1,670 | 1,700 | 1,669 | 1,700 | 17,000 |
| 2001/04/27 | 1,600 | 1,645 | 1,600 | 1,640 | 16,000 |
| 2001/04/26 | 1,600 | 1,640 | 1,588 | 1,640 | 49,000 |
| 2001/04/25 | 1,600 | 1,600 | 1,598 | 1,599 | 28,000 |
| 2001/04/24 | 1,610 | 1,610 | 1,588 | 1,599 | 22,000 |
| 2001/04/23 | 1,628 | 1,630 | 1,615 | 1,615 | 18,000 |
| 2001/04/20 | 1,640 | 1,640 | 1,620 | 1,628 | 25,000 |
| 2001/04/19 | 1,641 | 1,643 | 1,620 | 1,642 | 12,000 |
| 2001/04/18 | 1,600 | 1,650 | 1,600 | 1,642 | 20,000 |
| 2001/04/17 | 1,614 | 1,650 | 1,610 | 1,650 | 8,000 |
| 2001/04/16 | 1,613 | 1,614 | 1,613 | 1,614 | 3,000 |
| 2001/04/13 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 2001/04/12 | 1,615 | 1,620 | 1,615 | 1,620 | 2,000 |
| 2001/04/11 | 1,620 | 1,620 | 1,597 | 1,599 | 12,000 |
| 2001/04/10 | 1,600 | 1,600 | 1,582 | 1,586 | 11,000 |
| 2001/04/09 | 1,590 | 1,599 | 1,580 | 1,589 | 7,000 |
| 2001/04/06 | 1,620 | 1,620 | 1,510 | 1,560 | 35,000 |
| 2001/04/05 | 1,600 | 1,608 | 1,580 | 1,580 | 15,000 |
| 2001/04/04 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 |
| 2001/04/03 | 1,515 | 1,550 | 1,515 | 1,550 | 4,000 |
| 2001/04/02 | 1,527 | 1,527 | 1,510 | 1,515 | 26,000 |
| 2001/03/30 | 1,600 | 1,600 | 1,527 | 1,527 | 15,000 |
| 2001/03/29 | 1,587 | 1,587 | 1,521 | 1,521 | 5,000 |
| 2001/03/28 | 1,550 | 1,620 | 1,550 | 1,620 | 16,000 |
| 2001/03/27 | 1,520 | 1,580 | 1,520 | 1,520 | 26,000 |
| 2001/03/26 | 1,590 | 1,620 | 1,520 | 1,522 | 35,000 |
| 2001/03/23 | 1,500 | 1,500 | 1,480 | 1,499 | 37,000 |
| 2001/03/22 | 1,559 | 1,561 | 1,512 | 1,519 | 37,000 |
| 2001/03/21 | 1,635 | 1,635 | 1,501 | 1,555 | 54,000 |
| 2001/03/19 | 1,601 | 1,620 | 1,601 | 1,605 | 5,000 |
| 2001/03/16 | 1,611 | 1,616 | 1,600 | 1,600 | 7,000 |
| 2001/03/15 | 1,580 | 1,581 | 1,580 | 1,581 | 3,000 |
| 2001/03/14 | 1,580 | 1,610 | 1,580 | 1,610 | 4,000 |
| 2001/03/13 | 1,580 | 1,581 | 1,580 | 1,580 | 11,000 |
| 2001/03/12 | 1,580 | 1,610 | 1,580 | 1,582 | 7,000 |
| 2001/03/09 | 1,580 | 1,629 | 1,580 | 1,629 | 47,000 |
| 2001/03/08 | 1,581 | 1,581 | 1,581 | 1,581 | 2,000 |
| 2001/03/07 | 1,638 | 1,638 | 1,580 | 1,580 | 6,000 |
| 2001/03/06 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 2001/03/05 | 1,580 | 1,582 | 1,580 | 1,580 | 6,000 |
| 2001/03/02 | 1,580 | 1,580 | 1,571 | 1,571 | 12,000 |
| 2001/03/01 | 1,590 | 1,590 | 1,580 | 1,580 | 7,000 |
| 2001/02/28 | 1,588 | 1,588 | 1,577 | 1,577 | 18,000 |
| 2001/02/27 | 1,584 | 1,585 | 1,580 | 1,585 | 5,000 |
| 2001/02/26 | 1,581 | 1,584 | 1,581 | 1,584 | 10,000 |
| 2001/02/23 | 1,579 | 1,580 | 1,579 | 1,580 | 5,000 |
| 2001/02/22 | 1,580 | 1,580 | 1,552 | 1,552 | 11,000 |
| 2001/02/21 | 1,580 | 1,580 | 1,570 | 1,580 | 9,000 |
| 2001/02/20 | 1,584 | 1,584 | 1,550 | 1,550 | 32,000 |
| 2001/02/19 | 1,592 | 1,592 | 1,570 | 1,570 | 11,000 |
| 2001/02/16 | 1,582 | 1,582 | 1,550 | 1,572 | 15,000 |
| 2001/02/15 | 1,590 | 1,599 | 1,582 | 1,582 | 13,000 |
| 2001/02/14 | 1,570 | 1,574 | 1,568 | 1,572 | 7,000 |
| 2001/02/13 | 1,551 | 1,560 | 1,550 | 1,560 | 9,000 |
| 2001/02/09 | 1,545 | 1,550 | 1,545 | 1,548 | 7,000 |
| 2001/02/08 | 1,542 | 1,544 | 1,541 | 1,541 | 7,000 |
| 2001/02/07 | 1,540 | 1,546 | 1,540 | 1,541 | 7,000 |
| 2001/02/06 | 1,526 | 1,534 | 1,526 | 1,534 | 304,000 |
| 2001/02/05 | 1,529 | 1,550 | 1,526 | 1,526 | 56,000 |
| 2001/02/02 | 1,520 | 1,527 | 1,520 | 1,522 | 22,000 |
| 2001/02/01 | 1,529 | 1,529 | 1,520 | 1,520 | 14,000 |
| 2001/01/31 | 1,500 | 1,523 | 1,500 | 1,512 | 52,000 |
| 2001/01/30 | 1,485 | 1,495 | 1,485 | 1,495 | 12,000 |
| 2001/01/29 | 1,477 | 1,486 | 1,477 | 1,485 | 15,000 |
| 2001/01/26 | 1,480 | 1,480 | 1,420 | 1,478 | 19,000 |
| 2001/01/25 | 1,500 | 1,500 | 1,480 | 1,480 | 15,000 |
| 2001/01/24 | 1,450 | 1,458 | 1,450 | 1,458 | 9,000 |
| 2001/01/23 | 1,510 | 1,510 | 1,500 | 1,500 | 11,000 |
| 2001/01/22 | 1,501 | 1,510 | 1,500 | 1,505 | 39,000 |
| 2001/01/19 | 1,476 | 1,489 | 1,475 | 1,479 | 26,000 |
| 2001/01/18 | 1,451 | 1,470 | 1,430 | 1,470 | 29,000 |
| 2001/01/17 | 1,450 | 1,451 | 1,420 | 1,430 | 125,000 |
| 2001/01/16 | 1,430 | 1,431 | 1,429 | 1,431 | 13,000 |
| 2001/01/15 | 1,412 | 1,489 | 1,412 | 1,430 | 10,000 |
| 2001/01/12 | 1,411 | 1,451 | 1,411 | 1,412 | 13,000 |
| 2001/01/11 | 1,410 | 1,410 | 1,394 | 1,410 | 29,000 |
| 2001/01/10 | 1,411 | 1,420 | 1,398 | 1,410 | 31,000 |
| 2001/01/09 | 1,490 | 1,508 | 1,410 | 1,410 | 48,000 |
| 2001/01/05 | 1,510 | 1,510 | 1,490 | 1,490 | 21,000 |
| 2001/01/04 | 1,509 | 1,509 | 1,490 | 1,490 | 28,000 |