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 |
---|---|---|---|---|---|
2003/12/30 | 2,040 | 2,060 | 2,005 | 2,040 | 5,600 |
2003/12/29 | 2,005 | 2,025 | 1,999 | 2,020 | 10,000 |
2003/12/26 | 2,020 | 2,020 | 2,000 | 2,000 | 3,500 |
2003/12/25 | 2,020 | 2,020 | 2,010 | 2,015 | 11,800 |
2003/12/24 | 2,020 | 2,060 | 2,000 | 2,015 | 38,800 |
2003/12/22 | 2,000 | 2,020 | 1,997 | 2,010 | 24,700 |
2003/12/19 | 1,959 | 2,010 | 1,945 | 1,985 | 32,500 |
2003/12/18 | 1,922 | 1,949 | 1,910 | 1,949 | 65,200 |
2003/12/17 | 1,922 | 1,931 | 1,918 | 1,922 | 54,000 |
2003/12/16 | 1,981 | 1,991 | 1,931 | 1,931 | 46,700 |
2003/12/15 | 1,985 | 2,025 | 1,975 | 1,981 | 41,300 |
2003/12/12 | 1,990 | 1,993 | 1,960 | 1,984 | 102,100 |
2003/12/11 | 1,992 | 1,996 | 1,952 | 1,990 | 22,500 |
2003/12/10 | 2,025 | 2,025 | 1,951 | 1,962 | 48,300 |
2003/12/09 | 1,950 | 2,000 | 1,950 | 1,994 | 27,600 |
2003/12/08 | 1,952 | 1,961 | 1,905 | 1,955 | 43,900 |
2003/12/05 | 1,970 | 1,985 | 1,950 | 1,950 | 27,700 |
2003/12/04 | 1,954 | 1,994 | 1,945 | 1,963 | 26,400 |
2003/12/03 | 2,010 | 2,020 | 1,990 | 2,000 | 28,900 |
2003/12/02 | 1,920 | 2,015 | 1,920 | 1,977 | 37,200 |
2003/12/01 | 1,960 | 1,960 | 1,875 | 1,911 | 50,600 |
2003/11/28 | 1,954 | 1,984 | 1,942 | 1,959 | 36,800 |
2003/11/27 | 1,981 | 2,030 | 1,980 | 1,984 | 14,900 |
2003/11/26 | 2,020 | 2,035 | 1,990 | 2,010 | 16,100 |
2003/11/25 | 2,050 | 2,050 | 1,970 | 1,989 | 21,500 |
2003/11/21 | 1,992 | 1,992 | 1,952 | 1,969 | 22,100 |
2003/11/20 | 2,000 | 2,005 | 1,954 | 1,990 | 28,000 |
2003/11/19 | 1,973 | 2,010 | 1,973 | 2,000 | 38,000 |
2003/11/18 | 1,951 | 1,987 | 1,946 | 1,972 | 44,500 |
2003/11/17 | 1,960 | 2,050 | 1,960 | 1,967 | 46,700 |
2003/11/14 | 2,000 | 2,065 | 1,978 | 1,980 | 70,000 |
2003/11/13 | 2,050 | 2,085 | 2,030 | 2,065 | 67,200 |
2003/11/12 | 2,095 | 2,220 | 2,025 | 2,050 | 178,900 |
2003/11/11 | 2,010 | 2,010 | 1,937 | 1,988 | 40,500 |
2003/11/10 | 2,080 | 2,080 | 1,976 | 1,977 | 29,800 |
2003/11/07 | 1,999 | 2,145 | 1,994 | 2,040 | 33,800 |
2003/11/06 | 1,922 | 1,990 | 1,922 | 1,943 | 73,200 |
2003/11/05 | 1,929 | 1,946 | 1,922 | 1,930 | 61,600 |
2003/11/04 | 1,950 | 1,969 | 1,923 | 1,929 | 37,600 |
2003/10/31 | 1,925 | 1,951 | 1,910 | 1,922 | 47,200 |
2003/10/30 | 1,961 | 1,964 | 1,924 | 1,925 | 94,500 |
2003/10/29 | 1,960 | 1,971 | 1,947 | 1,951 | 15,200 |
2003/10/28 | 1,930 | 1,986 | 1,930 | 1,951 | 35,800 |
2003/10/27 | 1,940 | 2,005 | 1,912 | 1,930 | 26,900 |
2003/10/24 | 2,020 | 2,050 | 1,970 | 2,000 | 25,200 |
2003/10/23 | 2,035 | 2,080 | 1,960 | 1,960 | 47,600 |
2003/10/22 | 2,180 | 2,185 | 2,155 | 2,155 | 8,600 |
2003/10/21 | 2,100 | 2,150 | 2,060 | 2,140 | 15,700 |
2003/10/20 | 2,205 | 2,210 | 2,175 | 2,180 | 13,300 |
2003/10/17 | 2,200 | 2,205 | 2,170 | 2,205 | 11,600 |
2003/10/16 | 2,200 | 2,200 | 2,145 | 2,195 | 12,400 |
2003/10/15 | 2,210 | 2,240 | 2,170 | 2,170 | 14,300 |
2003/10/14 | 2,190 | 2,225 | 2,190 | 2,205 | 12,100 |
2003/10/10 | 2,180 | 2,210 | 2,145 | 2,185 | 19,000 |
2003/10/09 | 2,200 | 2,240 | 2,200 | 2,210 | 14,000 |
2003/10/08 | 2,200 | 2,240 | 2,185 | 2,200 | 19,100 |
2003/10/07 | 2,200 | 2,200 | 2,180 | 2,185 | 19,600 |
2003/10/06 | 2,160 | 2,200 | 2,160 | 2,180 | 24,300 |
2003/10/03 | 2,180 | 2,180 | 2,070 | 2,155 | 19,800 |
2003/10/02 | 2,135 | 2,220 | 2,130 | 2,220 | 34,900 |
2003/10/01 | 2,040 | 2,120 | 2,040 | 2,085 | 21,300 |
2003/09/30 | 2,050 | 2,060 | 2,025 | 2,060 | 10,200 |
2003/09/29 | 2,080 | 2,080 | 1,995 | 1,995 | 6,200 |
2003/09/26 | 2,025 | 2,060 | 1,995 | 2,040 | 15,700 |
2003/09/25 | 1,969 | 2,030 | 1,960 | 2,010 | 16,200 |
2003/09/24 | 2,080 | 2,150 | 2,080 | 2,110 | 29,800 |
2003/09/22 | 2,110 | 2,115 | 1,977 | 2,045 | 15,500 |
2003/09/19 | 1,999 | 2,160 | 1,994 | 2,120 | 59,500 |
2003/09/18 | 1,940 | 1,986 | 1,930 | 1,977 | 28,100 |
2003/09/17 | 1,912 | 1,940 | 1,911 | 1,927 | 18,100 |
2003/09/16 | 1,910 | 1,924 | 1,905 | 1,910 | 43,400 |
2003/09/12 | 1,900 | 1,915 | 1,896 | 1,896 | 108,500 |
2003/09/11 | 1,950 | 1,951 | 1,927 | 1,941 | 32,500 |
2003/09/10 | 1,945 | 1,945 | 1,900 | 1,938 | 41,700 |
2003/09/09 | 1,936 | 1,965 | 1,935 | 1,946 | 14,100 |
2003/09/08 | 1,933 | 1,971 | 1,891 | 1,936 | 22,500 |
2003/09/05 | 1,918 | 1,940 | 1,918 | 1,933 | 21,500 |
2003/09/04 | 1,942 | 1,942 | 1,885 | 1,888 | 29,000 |
2003/09/03 | 1,923 | 1,924 | 1,912 | 1,912 | 10,600 |
2003/09/02 | 1,891 | 1,922 | 1,891 | 1,922 | 15,100 |
2003/09/01 | 1,966 | 1,966 | 1,896 | 1,913 | 7,500 |
2003/08/29 | 1,869 | 1,928 | 1,868 | 1,876 | 39,300 |
2003/08/28 | 1,891 | 1,891 | 1,860 | 1,869 | 23,600 |
2003/08/27 | 1,880 | 1,880 | 1,860 | 1,860 | 20,300 |
2003/08/26 | 1,869 | 1,880 | 1,857 | 1,865 | 9,000 |
2003/08/25 | 1,880 | 1,888 | 1,868 | 1,868 | 21,300 |
2003/08/22 | 1,881 | 1,881 | 1,854 | 1,870 | 14,500 |
2003/08/21 | 1,877 | 1,886 | 1,871 | 1,880 | 17,900 |
2003/08/20 | 1,880 | 1,881 | 1,853 | 1,872 | 34,000 |
2003/08/19 | 1,880 | 1,885 | 1,870 | 1,873 | 12,000 |
2003/08/18 | 1,889 | 1,889 | 1,870 | 1,871 | 8,800 |
2003/08/15 | 1,880 | 1,880 | 1,865 | 1,865 | 15,800 |
2003/08/14 | 1,898 | 1,898 | 1,854 | 1,854 | 21,200 |
2003/08/13 | 1,851 | 1,876 | 1,850 | 1,870 | 12,400 |
2003/08/12 | 1,810 | 1,892 | 1,805 | 1,850 | 33,800 |
2003/08/11 | 1,811 | 1,855 | 1,811 | 1,830 | 12,300 |
2003/08/08 | 1,850 | 1,852 | 1,808 | 1,825 | 35,200 |
2003/08/07 | 1,880 | 1,883 | 1,842 | 1,844 | 45,900 |
2003/08/06 | 1,936 | 1,936 | 1,889 | 1,890 | 11,400 |
2003/08/05 | 1,925 | 1,930 | 1,900 | 1,900 | 20,100 |
2003/08/04 | 1,931 | 1,935 | 1,920 | 1,925 | 33,900 |
2003/08/01 | 1,930 | 1,941 | 1,925 | 1,931 | 25,100 |
2003/07/31 | 1,940 | 1,940 | 1,911 | 1,925 | 52,800 |
2003/07/30 | 1,922 | 1,940 | 1,906 | 1,925 | 31,300 |
2003/07/29 | 1,907 | 1,920 | 1,891 | 1,892 | 29,100 |
2003/07/28 | 1,908 | 1,908 | 1,890 | 1,907 | 17,600 |
2003/07/25 | 1,955 | 1,955 | 1,899 | 1,907 | 55,400 |
2003/07/24 | 1,896 | 1,910 | 1,880 | 1,895 | 18,500 |
2003/07/23 | 1,920 | 1,931 | 1,897 | 1,923 | 30,600 |
2003/07/22 | 1,924 | 1,924 | 1,895 | 1,903 | 22,200 |
2003/07/18 | 1,921 | 1,924 | 1,912 | 1,917 | 16,100 |
2003/07/17 | 1,920 | 1,923 | 1,917 | 1,920 | 17,600 |
2003/07/16 | 1,921 | 1,936 | 1,920 | 1,920 | 16,000 |
2003/07/15 | 1,938 | 1,941 | 1,920 | 1,923 | 19,400 |
2003/07/14 | 1,922 | 1,965 | 1,922 | 1,937 | 7,700 |
2003/07/11 | 1,999 | 1,999 | 1,921 | 1,921 | 23,400 |
2003/07/10 | 1,941 | 1,960 | 1,941 | 1,942 | 9,700 |
2003/07/09 | 1,942 | 1,962 | 1,941 | 1,941 | 10,800 |
2003/07/08 | 1,950 | 1,950 | 1,931 | 1,941 | 18,800 |
2003/07/07 | 1,922 | 1,949 | 1,920 | 1,921 | 21,900 |
2003/07/04 | 1,921 | 1,950 | 1,912 | 1,914 | 8,900 |
2003/07/03 | 2,020 | 2,020 | 1,881 | 1,891 | 40,400 |
2003/07/02 | 1,955 | 1,964 | 1,925 | 1,952 | 15,500 |
2003/07/01 | 1,906 | 1,927 | 1,906 | 1,925 | 31,500 |
2003/06/30 | 1,967 | 1,967 | 1,929 | 1,936 | 11,900 |
2003/06/27 | 1,920 | 1,961 | 1,910 | 1,937 | 33,400 |
2003/06/26 | 1,912 | 1,912 | 1,898 | 1,898 | 11,600 |
2003/06/25 | 1,920 | 1,921 | 1,901 | 1,901 | 23,700 |
2003/06/24 | 1,900 | 1,909 | 1,890 | 1,900 | 54,700 |
2003/06/23 | 1,979 | 1,979 | 1,897 | 1,897 | 36,500 |
2003/06/20 | 2,000 | 2,000 | 1,971 | 1,971 | 8,700 |
2003/06/19 | 1,974 | 2,010 | 1,974 | 1,981 | 9,700 |
2003/06/18 | 2,045 | 2,045 | 1,973 | 1,973 | 19,100 |
2003/06/17 | 1,992 | 2,020 | 1,988 | 1,992 | 18,900 |
2003/06/16 | 1,987 | 1,992 | 1,972 | 1,992 | 6,700 |
2003/06/13 | 1,983 | 2,000 | 1,957 | 1,987 | 67,900 |
2003/06/12 | 2,040 | 2,040 | 2,000 | 2,000 | 7,600 |
2003/06/11 | 1,950 | 1,996 | 1,950 | 1,970 | 11,400 |
2003/06/10 | 2,000 | 2,000 | 1,929 | 1,935 | 41,100 |
2003/06/09 | 1,996 | 2,005 | 1,971 | 1,972 | 27,500 |
2003/06/06 | 1,982 | 2,000 | 1,982 | 1,995 | 20,000 |
2003/06/05 | 2,030 | 2,050 | 1,966 | 1,981 | 36,000 |
2003/06/04 | 2,070 | 2,070 | 2,030 | 2,030 | 6,200 |
2003/06/03 | 2,030 | 2,045 | 2,020 | 2,030 | 25,800 |
2003/06/02 | 2,080 | 2,080 | 2,030 | 2,035 | 16,600 |
2003/05/30 | 2,040 | 2,045 | 2,020 | 2,020 | 15,300 |
2003/05/29 | 2,000 | 2,045 | 2,000 | 2,035 | 14,000 |
2003/05/28 | 1,966 | 1,986 | 1,966 | 1,970 | 13,800 |
2003/05/27 | 2,000 | 2,015 | 1,962 | 1,962 | 15,600 |
2003/05/26 | 1,994 | 2,015 | 1,989 | 2,000 | 11,900 |
2003/05/23 | 1,977 | 1,999 | 1,964 | 1,964 | 26,600 |
2003/05/22 | 1,991 | 1,997 | 1,972 | 1,972 | 27,300 |
2003/05/21 | 2,055 | 2,055 | 2,015 | 2,015 | 18,500 |
2003/05/20 | 2,020 | 2,080 | 2,020 | 2,055 | 8,200 |
2003/05/19 | 2,145 | 2,145 | 2,060 | 2,060 | 12,500 |
2003/05/16 | 2,100 | 2,140 | 2,100 | 2,130 | 7,600 |
2003/05/15 | 2,100 | 2,140 | 2,085 | 2,130 | 22,800 |
2003/05/14 | 2,130 | 2,165 | 2,130 | 2,140 | 12,900 |
2003/05/13 | 2,125 | 2,155 | 2,125 | 2,135 | 8,200 |
2003/05/12 | 2,125 | 2,165 | 2,100 | 2,105 | 15,900 |
2003/05/09 | 2,100 | 2,130 | 2,095 | 2,125 | 13,900 |
2003/05/08 | 2,190 | 2,190 | 2,130 | 2,130 | 12,100 |
2003/05/07 | 2,190 | 2,190 | 2,170 | 2,185 | 22,100 |
2003/05/06 | 2,180 | 2,195 | 2,180 | 2,185 | 10,400 |
2003/05/02 | 2,125 | 2,180 | 2,065 | 2,155 | 14,000 |
2003/05/01 | 2,050 | 2,165 | 2,050 | 2,165 | 8,600 |
2003/04/30 | 2,075 | 2,115 | 2,045 | 2,090 | 13,500 |
2003/04/28 | 2,045 | 2,045 | 2,035 | 2,035 | 4,500 |
2003/04/25 | 1,985 | 2,020 | 1,975 | 2,005 | 18,300 |
2003/04/24 | 2,000 | 2,055 | 2,000 | 2,025 | 12,800 |
2003/04/23 | 2,050 | 2,070 | 2,020 | 2,020 | 7,400 |
2003/04/22 | 2,100 | 2,115 | 2,050 | 2,070 | 60,100 |
2003/04/21 | 2,050 | 2,110 | 2,050 | 2,080 | 12,100 |
2003/04/18 | 2,070 | 2,080 | 2,045 | 2,045 | 10,500 |
2003/04/17 | 2,070 | 2,105 | 2,045 | 2,050 | 25,300 |
2003/04/16 | 2,170 | 2,220 | 2,110 | 2,110 | 88,600 |
2003/04/15 | 2,180 | 2,195 | 2,145 | 2,170 | 32,800 |
2003/04/14 | 2,195 | 2,225 | 2,175 | 2,225 | 47,800 |
2003/04/11 | 2,145 | 2,195 | 2,125 | 2,195 | 45,700 |
2003/04/10 | 2,145 | 2,150 | 2,130 | 2,130 | 16,100 |
2003/04/09 | 2,110 | 2,145 | 2,105 | 2,145 | 26,600 |
2003/04/08 | 2,150 | 2,160 | 2,125 | 2,150 | 11,100 |
2003/04/07 | 2,190 | 2,190 | 2,135 | 2,150 | 7,300 |
2003/04/04 | 2,145 | 2,180 | 2,110 | 2,180 | 17,600 |
2003/04/03 | 2,155 | 2,185 | 2,065 | 2,140 | 20,200 |
2003/04/02 | 2,140 | 2,180 | 2,125 | 2,180 | 16,900 |
2003/04/01 | 2,080 | 2,145 | 2,080 | 2,100 | 24,300 |
2003/03/31 | 2,175 | 2,255 | 2,140 | 2,200 | 45,800 |
2003/03/28 | 2,150 | 2,205 | 2,145 | 2,175 | 42,500 |
2003/03/27 | 2,150 | 2,190 | 2,140 | 2,150 | 55,200 |
2003/03/26 | 2,130 | 2,165 | 2,130 | 2,150 | 61,000 |
2003/03/25 | 2,095 | 2,130 | 2,090 | 2,130 | 52,500 |
2003/03/24 | 2,050 | 2,140 | 2,045 | 2,135 | 51,400 |
2003/03/20 | 1,980 | 2,050 | 1,970 | 2,050 | 33,600 |
2003/03/19 | 1,970 | 1,981 | 1,967 | 1,980 | 15,500 |
2003/03/18 | 1,950 | 2,020 | 1,950 | 1,969 | 23,400 |
2003/03/17 | 1,951 | 1,965 | 1,940 | 1,945 | 31,800 |
2003/03/14 | 2,000 | 2,010 | 1,972 | 1,972 | 105,200 |
2003/03/13 | 2,010 | 2,025 | 1,995 | 2,000 | 21,100 |
2003/03/12 | 2,005 | 2,035 | 2,005 | 2,010 | 15,000 |
2003/03/11 | 2,025 | 2,050 | 2,005 | 2,040 | 19,000 |
2003/03/10 | 1,960 | 2,015 | 1,960 | 2,015 | 10,700 |
2003/03/07 | 2,050 | 2,050 | 2,000 | 2,000 | 25,400 |
2003/03/06 | 2,035 | 2,060 | 2,035 | 2,035 | 33,500 |
2003/03/05 | 2,030 | 2,050 | 2,025 | 2,030 | 26,300 |
2003/03/04 | 2,030 | 2,040 | 2,025 | 2,030 | 14,500 |
2003/03/03 | 2,000 | 2,025 | 2,000 | 2,025 | 9,200 |
2003/02/28 | 2,010 | 2,020 | 2,000 | 2,000 | 17,900 |
2003/02/27 | 1,970 | 2,005 | 1,970 | 1,980 | 24,200 |
2003/02/26 | 1,995 | 1,995 | 1,960 | 1,960 | 6,900 |
2003/02/25 | 2,000 | 2,000 | 1,965 | 1,965 | 17,700 |
2003/02/24 | 1,995 | 2,000 | 1,984 | 1,988 | 7,900 |
2003/02/21 | 1,960 | 2,010 | 1,960 | 1,969 | 9,300 |
2003/02/20 | 1,977 | 2,025 | 1,977 | 2,000 | 9,500 |
2003/02/19 | 2,000 | 2,030 | 1,995 | 2,015 | 17,100 |
2003/02/18 | 1,950 | 2,045 | 1,950 | 2,010 | 27,300 |
2003/02/17 | 1,980 | 1,990 | 1,950 | 1,960 | 13,100 |
2003/02/14 | 1,970 | 1,980 | 1,967 | 1,977 | 23,700 |
2003/02/13 | 1,935 | 1,967 | 1,935 | 1,967 | 5,200 |
2003/02/12 | 1,974 | 1,974 | 1,912 | 1,935 | 34,100 |
2003/02/10 | 1,901 | 1,979 | 1,900 | 1,979 | 17,000 |
2003/02/07 | 1,900 | 1,940 | 1,900 | 1,931 | 13,100 |
2003/02/06 | 1,903 | 1,904 | 1,899 | 1,902 | 52,900 |
2003/02/05 | 1,948 | 1,948 | 1,901 | 1,903 | 15,800 |
2003/02/04 | 1,907 | 1,948 | 1,907 | 1,948 | 15,100 |
2003/02/03 | 1,887 | 1,953 | 1,862 | 1,922 | 15,200 |
2003/01/31 | 1,922 | 1,922 | 1,823 | 1,886 | 14,500 |
2003/01/30 | 1,884 | 1,914 | 1,884 | 1,892 | 5,200 |
2003/01/29 | 1,966 | 1,979 | 1,904 | 1,914 | 14,900 |
2003/01/28 | 1,960 | 1,990 | 1,960 | 1,961 | 14,600 |
2003/01/27 | 2,015 | 2,015 | 1,982 | 1,990 | 11,000 |
2003/01/24 | 1,975 | 2,030 | 1,975 | 1,990 | 11,600 |
2003/01/23 | 2,020 | 2,035 | 1,995 | 2,015 | 43,000 |
2003/01/22 | 2,020 | 2,020 | 1,989 | 1,997 | 17,100 |
2003/01/21 | 2,000 | 2,025 | 2,000 | 2,020 | 9,900 |
2003/01/20 | 2,000 | 2,015 | 2,000 | 2,000 | 10,300 |
2003/01/17 | 2,030 | 2,030 | 2,020 | 2,020 | 32,200 |
2003/01/16 | 2,030 | 2,035 | 2,025 | 2,030 | 44,600 |
2003/01/15 | 2,030 | 2,035 | 2,010 | 2,035 | 32,700 |
2003/01/14 | 2,020 | 2,030 | 2,000 | 2,030 | 9,300 |
2003/01/10 | 2,025 | 2,025 | 1,995 | 2,010 | 14,800 |
2003/01/09 | 2,000 | 2,025 | 1,990 | 2,025 | 9,100 |
2003/01/08 | 2,005 | 2,020 | 1,992 | 2,000 | 9,000 |
2003/01/07 | 2,050 | 2,050 | 2,025 | 2,025 | 17,300 |
2003/01/06 | 2,050 | 2,050 | 1,990 | 2,045 | 13,200 |