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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,945 | 1,951 | 1,945 | 1,951 | 900 |
| 2002/12/27 | 1,958 | 1,980 | 1,917 | 1,975 | 12,200 |
| 2002/12/26 | 1,840 | 1,903 | 1,835 | 1,903 | 9,500 |
| 2002/12/25 | 1,852 | 1,870 | 1,795 | 1,841 | 22,100 |
| 2002/12/24 | 1,773 | 1,822 | 1,773 | 1,822 | 35,700 |
| 2002/12/20 | 1,801 | 1,843 | 1,800 | 1,803 | 54,800 |
| 2002/12/19 | 1,800 | 1,819 | 1,800 | 1,819 | 25,200 |
| 2002/12/18 | 1,801 | 1,860 | 1,800 | 1,801 | 14,300 |
| 2002/12/17 | 1,831 | 1,861 | 1,800 | 1,831 | 16,200 |
| 2002/12/16 | 1,831 | 1,842 | 1,814 | 1,814 | 12,300 |
| 2002/12/13 | 1,898 | 1,898 | 1,877 | 1,891 | 64,800 |
| 2002/12/12 | 1,898 | 1,898 | 1,876 | 1,876 | 8,000 |
| 2002/12/11 | 1,840 | 1,897 | 1,840 | 1,890 | 16,200 |
| 2002/12/10 | 1,890 | 1,914 | 1,887 | 1,898 | 42,400 |
| 2002/12/09 | 1,918 | 1,928 | 1,885 | 1,898 | 18,500 |
| 2002/12/06 | 1,997 | 1,997 | 1,943 | 1,978 | 22,600 |
| 2002/12/05 | 1,999 | 2,000 | 1,977 | 1,979 | 14,100 |
| 2002/12/04 | 2,000 | 2,000 | 1,980 | 1,980 | 13,100 |
| 2002/12/03 | 1,998 | 2,015 | 1,981 | 2,000 | 19,800 |
| 2002/12/02 | 2,015 | 2,015 | 1,994 | 1,997 | 19,400 |
| 2002/11/29 | 1,970 | 2,010 | 1,968 | 1,970 | 40,200 |
| 2002/11/28 | 1,989 | 1,989 | 1,961 | 1,970 | 40,300 |
| 2002/11/27 | 1,982 | 2,015 | 1,982 | 1,989 | 14,100 |
| 2002/11/26 | 2,020 | 2,025 | 1,982 | 1,982 | 14,800 |
| 2002/11/25 | 1,980 | 2,020 | 1,980 | 1,996 | 62,500 |
| 2002/11/22 | 2,025 | 2,025 | 2,005 | 2,020 | 12,500 |
| 2002/11/21 | 2,005 | 2,030 | 1,998 | 2,005 | 27,100 |
| 2002/11/20 | 2,015 | 2,060 | 2,010 | 2,030 | 60,000 |
| 2002/11/19 | 2,050 | 2,050 | 2,020 | 2,020 | 8,700 |
| 2002/11/18 | 2,030 | 2,055 | 2,015 | 2,055 | 37,800 |
| 2002/11/15 | 1,990 | 2,030 | 1,989 | 2,030 | 46,200 |
| 2002/11/14 | 1,970 | 1,989 | 1,969 | 1,989 | 31,000 |
| 2002/11/13 | 2,000 | 2,030 | 1,970 | 1,975 | 62,300 |
| 2002/11/12 | 1,970 | 1,998 | 1,970 | 1,998 | 31,700 |
| 2002/11/11 | 1,971 | 1,993 | 1,971 | 1,982 | 14,900 |
| 2002/11/08 | 1,970 | 1,990 | 1,967 | 1,990 | 24,500 |
| 2002/11/07 | 1,974 | 1,975 | 1,961 | 1,972 | 30,600 |
| 2002/11/06 | 1,951 | 1,980 | 1,951 | 1,974 | 29,000 |
| 2002/11/05 | 1,900 | 1,950 | 1,878 | 1,950 | 23,800 |
| 2002/11/01 | 1,877 | 1,882 | 1,870 | 1,878 | 18,900 |
| 2002/10/31 | 1,916 | 1,916 | 1,876 | 1,877 | 14,000 |
| 2002/10/30 | 1,929 | 1,929 | 1,915 | 1,915 | 16,000 |
| 2002/10/29 | 1,900 | 1,901 | 1,897 | 1,901 | 13,000 |
| 2002/10/28 | 1,900 | 1,900 | 1,881 | 1,900 | 15,000 |
| 2002/10/25 | 1,898 | 1,925 | 1,895 | 1,924 | 18,000 |
| 2002/10/24 | 1,895 | 1,930 | 1,894 | 1,928 | 17,000 |
| 2002/10/23 | 1,880 | 1,895 | 1,860 | 1,895 | 14,000 |
| 2002/10/22 | 1,920 | 1,920 | 1,886 | 1,890 | 14,000 |
| 2002/10/21 | 1,940 | 1,941 | 1,915 | 1,915 | 16,000 |
| 2002/10/18 | 1,914 | 1,920 | 1,903 | 1,910 | 23,000 |
| 2002/10/17 | 1,889 | 1,921 | 1,888 | 1,919 | 20,000 |
| 2002/10/16 | 1,900 | 1,914 | 1,888 | 1,893 | 27,000 |
| 2002/10/15 | 1,930 | 1,931 | 1,901 | 1,901 | 6,000 |
| 2002/10/11 | 1,931 | 1,931 | 1,873 | 1,883 | 17,000 |
| 2002/10/10 | 1,910 | 1,916 | 1,871 | 1,871 | 5,000 |
| 2002/10/09 | 1,910 | 1,933 | 1,910 | 1,916 | 31,000 |
| 2002/10/08 | 1,887 | 1,950 | 1,887 | 1,935 | 39,000 |
| 2002/10/07 | 1,896 | 1,899 | 1,881 | 1,887 | 36,000 |
| 2002/10/04 | 1,877 | 1,895 | 1,877 | 1,895 | 18,000 |
| 2002/10/03 | 1,900 | 1,915 | 1,900 | 1,905 | 74,000 |
| 2002/10/02 | 1,922 | 1,925 | 1,890 | 1,921 | 18,000 |
| 2002/10/01 | 1,928 | 1,929 | 1,926 | 1,927 | 12,000 |
| 2002/09/30 | 1,938 | 1,939 | 1,921 | 1,932 | 23,000 |
| 2002/09/27 | 1,950 | 1,981 | 1,935 | 1,944 | 27,000 |
| 2002/09/26 | 1,950 | 1,950 | 1,938 | 1,947 | 27,000 |
| 2002/09/25 | 1,871 | 1,950 | 1,871 | 1,950 | 61,000 |
| 2002/09/24 | 1,950 | 1,950 | 1,935 | 1,950 | 28,000 |
| 2002/09/20 | 1,985 | 2,000 | 1,985 | 1,999 | 52,000 |
| 2002/09/19 | 1,967 | 1,998 | 1,967 | 1,985 | 23,000 |
| 2002/09/18 | 1,936 | 1,937 | 1,877 | 1,937 | 10,000 |
| 2002/09/17 | 1,998 | 1,998 | 1,956 | 1,996 | 43,000 |
| 2002/09/13 | 2,040 | 2,040 | 1,999 | 1,999 | 55,000 |
| 2002/09/12 | 1,933 | 2,000 | 1,931 | 2,000 | 19,000 |
| 2002/09/11 | 1,933 | 1,933 | 1,932 | 1,932 | 5,000 |
| 2002/09/10 | 1,924 | 1,972 | 1,919 | 1,927 | 21,000 |
| 2002/09/09 | 1,880 | 1,895 | 1,880 | 1,895 | 2,000 |
| 2002/09/06 | 1,925 | 1,925 | 1,863 | 1,874 | 21,000 |
| 2002/09/05 | 1,860 | 1,926 | 1,860 | 1,926 | 38,000 |
| 2002/09/04 | 1,850 | 1,892 | 1,850 | 1,860 | 36,000 |
| 2002/09/03 | 1,889 | 1,889 | 1,829 | 1,832 | 23,000 |
| 2002/09/02 | 1,927 | 1,927 | 1,837 | 1,859 | 22,000 |
| 2002/08/30 | 1,945 | 1,945 | 1,864 | 1,872 | 29,000 |
| 2002/08/29 | 1,881 | 1,897 | 1,881 | 1,885 | 18,000 |
| 2002/08/28 | 1,893 | 1,905 | 1,881 | 1,905 | 18,000 |
| 2002/08/27 | 1,937 | 1,937 | 1,893 | 1,893 | 22,000 |
| 2002/08/26 | 1,875 | 1,939 | 1,875 | 1,939 | 32,000 |
| 2002/08/23 | 1,920 | 1,941 | 1,882 | 1,882 | 28,000 |
| 2002/08/22 | 1,920 | 1,920 | 1,872 | 1,920 | 24,000 |
| 2002/08/21 | 1,946 | 1,946 | 1,871 | 1,921 | 15,000 |
| 2002/08/20 | 1,947 | 1,947 | 1,858 | 1,929 | 14,000 |
| 2002/08/19 | 1,998 | 1,998 | 1,845 | 1,947 | 21,000 |
| 2002/08/16 | 1,992 | 1,992 | 1,931 | 1,958 | 11,000 |
| 2002/08/15 | 1,919 | 1,941 | 1,903 | 1,904 | 12,000 |
| 2002/08/14 | 1,982 | 1,982 | 1,889 | 1,889 | 9,000 |
| 2002/08/13 | 1,991 | 1,991 | 1,901 | 1,952 | 9,000 |
| 2002/08/12 | 1,985 | 1,986 | 1,961 | 1,961 | 15,000 |
| 2002/08/09 | 1,961 | 1,988 | 1,961 | 1,985 | 18,000 |
| 2002/08/08 | 1,968 | 1,977 | 1,961 | 1,961 | 12,000 |
| 2002/08/07 | 1,999 | 1,999 | 1,980 | 1,998 | 16,000 |
| 2002/08/06 | 2,060 | 2,060 | 2,010 | 2,020 | 20,000 |
| 2002/08/05 | 2,045 | 2,065 | 2,040 | 2,060 | 33,000 |
| 2002/08/02 | 2,010 | 2,045 | 1,995 | 2,040 | 15,000 |
| 2002/08/01 | 2,000 | 2,010 | 2,000 | 2,010 | 7,000 |
| 2002/07/31 | 2,050 | 2,065 | 2,010 | 2,010 | 31,000 |
| 2002/07/30 | 2,100 | 2,100 | 2,055 | 2,060 | 18,000 |
| 2002/07/29 | 2,000 | 2,260 | 1,999 | 2,260 | 89,000 |
| 2002/07/26 | 1,990 | 1,999 | 1,976 | 1,999 | 47,000 |
| 2002/07/25 | 2,000 | 2,000 | 1,950 | 1,960 | 42,000 |
| 2002/07/24 | 1,985 | 1,985 | 1,940 | 1,941 | 17,000 |
| 2002/07/23 | 1,947 | 1,970 | 1,941 | 1,961 | 39,000 |
| 2002/07/22 | 1,970 | 1,974 | 1,940 | 1,947 | 24,000 |
| 2002/07/19 | 1,966 | 1,973 | 1,940 | 1,940 | 13,000 |
| 2002/07/18 | 1,994 | 1,994 | 1,966 | 1,966 | 13,000 |
| 2002/07/17 | 1,972 | 1,972 | 1,936 | 1,944 | 21,000 |
| 2002/07/16 | 1,957 | 2,000 | 1,957 | 1,971 | 19,000 |
| 2002/07/15 | 1,942 | 1,990 | 1,942 | 1,987 | 13,000 |
| 2002/07/12 | 1,942 | 1,942 | 1,932 | 1,932 | 7,000 |
| 2002/07/11 | 1,930 | 1,941 | 1,930 | 1,931 | 6,000 |
| 2002/07/10 | 1,998 | 2,000 | 1,990 | 1,990 | 16,000 |
| 2002/07/09 | 1,999 | 2,000 | 1,980 | 2,000 | 18,000 |
| 2002/07/08 | 1,991 | 2,000 | 1,991 | 1,999 | 11,000 |
| 2002/07/05 | 2,000 | 2,000 | 1,991 | 1,991 | 11,000 |
| 2002/07/04 | 2,000 | 2,020 | 1,991 | 1,991 | 21,000 |
| 2002/07/03 | 1,949 | 2,025 | 1,941 | 2,025 | 39,000 |
| 2002/07/02 | 1,940 | 1,941 | 1,940 | 1,941 | 6,000 |
| 2002/07/01 | 1,937 | 1,938 | 1,931 | 1,931 | 7,000 |
| 2002/06/28 | 1,899 | 1,940 | 1,899 | 1,938 | 10,000 |
| 2002/06/27 | 1,910 | 1,914 | 1,900 | 1,900 | 7,000 |
| 2002/06/26 | 1,940 | 1,940 | 1,900 | 1,940 | 10,000 |
| 2002/06/25 | 1,973 | 1,974 | 1,946 | 1,947 | 17,000 |
| 2002/06/24 | 1,895 | 1,973 | 1,895 | 1,973 | 14,000 |
| 2002/06/21 | 1,900 | 1,930 | 1,899 | 1,905 | 12,000 |
| 2002/06/20 | 1,985 | 1,985 | 1,946 | 1,946 | 8,000 |
| 2002/06/19 | 1,923 | 1,923 | 1,863 | 1,895 | 12,000 |
| 2002/06/18 | 1,998 | 2,000 | 1,983 | 1,983 | 16,000 |
| 2002/06/17 | 1,981 | 1,998 | 1,970 | 1,998 | 18,000 |
| 2002/06/14 | 2,000 | 2,000 | 1,997 | 2,000 | 111,000 |
| 2002/06/13 | 1,982 | 1,996 | 1,982 | 1,996 | 6,000 |
| 2002/06/12 | 2,005 | 2,010 | 1,992 | 2,010 | 16,000 |
| 2002/06/11 | 2,030 | 2,030 | 2,010 | 2,020 | 13,000 |
| 2002/06/10 | 2,005 | 2,020 | 1,995 | 1,999 | 19,000 |
| 2002/06/07 | 2,010 | 2,010 | 1,995 | 2,005 | 20,000 |
| 2002/06/06 | 2,005 | 2,005 | 1,973 | 1,977 | 48,000 |
| 2002/06/05 | 1,987 | 2,015 | 1,987 | 2,005 | 18,000 |
| 2002/06/04 | 1,985 | 2,010 | 1,971 | 1,987 | 29,000 |
| 2002/06/03 | 2,035 | 2,050 | 2,025 | 2,025 | 11,000 |
| 2002/05/31 | 2,025 | 2,025 | 2,005 | 2,010 | 22,000 |
| 2002/05/30 | 2,000 | 2,015 | 2,000 | 2,010 | 15,000 |
| 2002/05/29 | 2,025 | 2,045 | 2,010 | 2,030 | 54,000 |
| 2002/05/28 | 2,025 | 2,025 | 2,000 | 2,020 | 30,000 |
| 2002/05/27 | 1,978 | 2,025 | 1,978 | 1,981 | 36,000 |
| 2002/05/24 | 1,970 | 1,975 | 1,970 | 1,975 | 10,000 |
| 2002/05/23 | 1,950 | 1,969 | 1,943 | 1,958 | 22,000 |
| 2002/05/22 | 1,868 | 1,930 | 1,850 | 1,920 | 33,000 |
| 2002/05/21 | 1,831 | 1,850 | 1,831 | 1,850 | 36,000 |
| 2002/05/20 | 1,821 | 1,835 | 1,821 | 1,831 | 27,000 |
| 2002/05/17 | 1,790 | 1,818 | 1,790 | 1,818 | 32,000 |
| 2002/05/16 | 1,769 | 1,772 | 1,769 | 1,772 | 3,000 |
| 2002/05/15 | 1,760 | 1,780 | 1,756 | 1,762 | 19,000 |
| 2002/05/14 | 1,755 | 1,760 | 1,755 | 1,760 | 6,000 |
| 2002/05/13 | 1,775 | 1,775 | 1,745 | 1,745 | 4,000 |
| 2002/05/10 | 1,775 | 1,790 | 1,742 | 1,790 | 16,000 |
| 2002/05/09 | 1,785 | 1,785 | 1,746 | 1,756 | 20,000 |
| 2002/05/08 | 1,760 | 1,778 | 1,760 | 1,775 | 23,000 |
| 2002/05/07 | 1,759 | 1,760 | 1,742 | 1,760 | 30,000 |
| 2002/05/02 | 1,723 | 1,782 | 1,723 | 1,767 | 19,000 |
| 2002/05/01 | 1,781 | 1,781 | 1,722 | 1,722 | 8,000 |
| 2002/04/30 | 1,799 | 1,799 | 1,783 | 1,783 | 16,000 |
| 2002/04/26 | 1,800 | 1,800 | 1,769 | 1,769 | 20,000 |
| 2002/04/25 | 1,798 | 1,798 | 1,798 | 1,798 | 5,000 |
| 2002/04/24 | 1,770 | 1,795 | 1,770 | 1,770 | 15,000 |
| 2002/04/23 | 1,788 | 1,800 | 1,781 | 1,793 | 38,000 |
| 2002/04/22 | 1,782 | 1,796 | 1,770 | 1,796 | 40,000 |
| 2002/04/19 | 1,789 | 1,789 | 1,782 | 1,782 | 19,000 |
| 2002/04/18 | 1,800 | 1,800 | 1,788 | 1,789 | 25,000 |
| 2002/04/17 | 1,783 | 1,800 | 1,783 | 1,800 | 14,000 |
| 2002/04/16 | 1,770 | 1,799 | 1,770 | 1,782 | 9,000 |
| 2002/04/15 | 1,770 | 1,780 | 1,770 | 1,780 | 7,000 |
| 2002/04/12 | 1,775 | 1,780 | 1,775 | 1,780 | 9,000 |
| 2002/04/11 | 1,771 | 1,799 | 1,771 | 1,775 | 6,000 |
| 2002/04/10 | 1,770 | 1,770 | 1,769 | 1,770 | 8,000 |
| 2002/04/09 | 1,799 | 1,800 | 1,770 | 1,770 | 8,000 |
| 2002/04/08 | 1,800 | 1,800 | 1,790 | 1,800 | 30,000 |
| 2002/04/05 | 1,810 | 1,810 | 1,788 | 1,800 | 47,000 |
| 2002/04/04 | 1,814 | 1,842 | 1,800 | 1,812 | 30,000 |
| 2002/04/03 | 1,770 | 1,797 | 1,767 | 1,795 | 16,000 |
| 2002/04/02 | 1,751 | 1,751 | 1,704 | 1,740 | 19,000 |
| 2002/04/01 | 1,731 | 1,735 | 1,701 | 1,735 | 14,000 |
| 2002/03/29 | 1,745 | 1,745 | 1,700 | 1,701 | 7,000 |
| 2002/03/28 | 1,733 | 1,733 | 1,702 | 1,703 | 7,000 |
| 2002/03/27 | 1,717 | 1,750 | 1,717 | 1,733 | 11,000 |
| 2002/03/26 | 1,700 | 1,755 | 1,700 | 1,719 | 16,000 |
| 2002/03/25 | 1,701 | 1,721 | 1,700 | 1,719 | 26,000 |
| 2002/03/22 | 1,730 | 1,733 | 1,712 | 1,712 | 9,000 |
| 2002/03/20 | 1,765 | 1,771 | 1,730 | 1,730 | 29,000 |
| 2002/03/19 | 1,760 | 1,765 | 1,758 | 1,765 | 11,000 |
| 2002/03/18 | 1,761 | 1,765 | 1,744 | 1,761 | 48,000 |
| 2002/03/15 | 1,760 | 1,764 | 1,760 | 1,761 | 13,000 |
| 2002/03/14 | 1,756 | 1,765 | 1,756 | 1,764 | 28,000 |
| 2002/03/13 | 1,780 | 1,780 | 1,756 | 1,756 | 26,000 |
| 2002/03/12 | 1,771 | 1,782 | 1,771 | 1,782 | 6,000 |
| 2002/03/11 | 1,809 | 1,820 | 1,800 | 1,801 | 90,000 |
| 2002/03/08 | 1,842 | 1,842 | 1,800 | 1,800 | 101,000 |
| 2002/03/07 | 1,784 | 1,784 | 1,761 | 1,763 | 46,000 |
| 2002/03/06 | 1,799 | 1,799 | 1,784 | 1,794 | 7,000 |
| 2002/03/05 | 1,831 | 1,831 | 1,800 | 1,800 | 53,000 |
| 2002/03/04 | 1,830 | 1,849 | 1,810 | 1,831 | 51,000 |
| 2002/03/01 | 1,787 | 1,800 | 1,761 | 1,800 | 30,000 |
| 2002/02/28 | 1,800 | 1,800 | 1,763 | 1,788 | 20,000 |
| 2002/02/27 | 1,780 | 1,829 | 1,780 | 1,791 | 69,000 |
| 2002/02/26 | 1,740 | 1,750 | 1,723 | 1,750 | 27,000 |
| 2002/02/25 | 1,701 | 1,707 | 1,699 | 1,700 | 18,000 |
| 2002/02/22 | 1,745 | 1,745 | 1,700 | 1,700 | 7,000 |
| 2002/02/21 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 |
| 2002/02/20 | 1,612 | 1,649 | 1,612 | 1,649 | 8,000 |
| 2002/02/19 | 1,670 | 1,670 | 1,650 | 1,661 | 10,000 |
| 2002/02/18 | 1,680 | 1,699 | 1,680 | 1,681 | 7,000 |
| 2002/02/15 | 1,703 | 1,704 | 1,650 | 1,650 | 10,000 |
| 2002/02/14 | 1,701 | 1,709 | 1,700 | 1,705 | 9,000 |
| 2002/02/13 | 1,723 | 1,749 | 1,679 | 1,700 | 17,000 |
| 2002/02/12 | 1,655 | 1,715 | 1,655 | 1,696 | 11,000 |
| 2002/02/08 | 1,560 | 1,595 | 1,560 | 1,595 | 45,000 |
| 2002/02/07 | 1,551 | 1,570 | 1,550 | 1,561 | 17,000 |
| 2002/02/06 | 1,601 | 1,601 | 1,544 | 1,550 | 30,000 |
| 2002/02/05 | 1,602 | 1,610 | 1,599 | 1,599 | 22,000 |
| 2002/02/04 | 1,611 | 1,613 | 1,602 | 1,602 | 23,000 |
| 2002/02/01 | 1,628 | 1,629 | 1,603 | 1,609 | 20,000 |
| 2002/01/31 | 1,618 | 1,618 | 1,608 | 1,608 | 11,000 |
| 2002/01/30 | 1,620 | 1,620 | 1,590 | 1,618 | 33,000 |
| 2002/01/29 | 1,606 | 1,610 | 1,590 | 1,605 | 24,000 |
| 2002/01/28 | 1,636 | 1,636 | 1,606 | 1,606 | 10,000 |
| 2002/01/25 | 1,650 | 1,679 | 1,630 | 1,637 | 22,000 |
| 2002/01/24 | 1,650 | 1,650 | 1,637 | 1,637 | 11,000 |
| 2002/01/23 | 1,650 | 1,680 | 1,644 | 1,652 | 47,000 |
| 2002/01/22 | 1,627 | 1,635 | 1,600 | 1,600 | 27,000 |
| 2002/01/21 | 1,614 | 1,640 | 1,604 | 1,626 | 31,000 |
| 2002/01/18 | 1,599 | 1,614 | 1,598 | 1,614 | 22,000 |
| 2002/01/17 | 1,600 | 1,600 | 1,590 | 1,600 | 24,000 |
| 2002/01/16 | 1,651 | 1,664 | 1,621 | 1,621 | 63,000 |
| 2002/01/15 | 1,729 | 1,729 | 1,660 | 1,660 | 15,000 |
| 2002/01/11 | 1,788 | 1,788 | 1,701 | 1,701 | 39,000 |
| 2002/01/10 | 1,769 | 1,769 | 1,700 | 1,767 | 12,000 |
| 2002/01/09 | 1,798 | 1,800 | 1,779 | 1,800 | 18,000 |
| 2002/01/08 | 1,805 | 1,805 | 1,733 | 1,791 | 73,000 |
| 2002/01/07 | 1,800 | 1,801 | 1,799 | 1,801 | 62,000 |
| 2002/01/04 | 1,800 | 1,800 | 1,800 | 1,800 | 13,000 |