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 |
---|---|---|---|---|---|
2005/12/30 | 3,370 | 3,390 | 3,150 | 3,150 | 87,100 |
2005/12/29 | 3,460 | 3,460 | 3,400 | 3,400 | 74,500 |
2005/12/28 | 3,350 | 3,490 | 3,330 | 3,460 | 116,800 |
2005/12/27 | 3,410 | 3,490 | 3,400 | 3,400 | 178,200 |
2005/12/26 | 3,500 | 3,500 | 3,380 | 3,430 | 127,400 |
2005/12/22 | 3,430 | 3,510 | 3,430 | 3,490 | 84,100 |
2005/12/21 | 3,500 | 3,550 | 3,370 | 3,420 | 207,200 |
2005/12/20 | 3,200 | 3,640 | 3,190 | 3,550 | 267,500 |
2005/12/19 | 3,190 | 3,190 | 3,170 | 3,190 | 37,700 |
2005/12/16 | 3,170 | 3,180 | 3,130 | 3,170 | 57,300 |
2005/12/15 | 3,200 | 3,220 | 3,140 | 3,160 | 64,000 |
2005/12/14 | 3,220 | 3,230 | 3,150 | 3,190 | 131,900 |
2005/12/13 | 3,240 | 3,240 | 3,160 | 3,170 | 95,700 |
2005/12/12 | 3,140 | 3,200 | 3,140 | 3,190 | 131,100 |
2005/12/09 | 3,050 | 3,140 | 3,040 | 3,110 | 269,000 |
2005/12/08 | 3,000 | 3,050 | 2,990 | 3,020 | 153,400 |
2005/12/07 | 2,910 | 2,995 | 2,905 | 2,985 | 184,000 |
2005/12/06 | 2,915 | 2,915 | 2,885 | 2,900 | 143,800 |
2005/12/05 | 2,890 | 2,920 | 2,850 | 2,880 | 95,800 |
2005/12/02 | 2,930 | 2,940 | 2,890 | 2,890 | 113,800 |
2005/12/01 | 2,880 | 2,900 | 2,850 | 2,900 | 44,900 |
2005/11/30 | 2,860 | 2,875 | 2,835 | 2,865 | 47,700 |
2005/11/29 | 2,850 | 2,860 | 2,820 | 2,850 | 56,800 |
2005/11/28 | 2,805 | 2,830 | 2,800 | 2,810 | 68,400 |
2005/11/25 | 2,785 | 2,810 | 2,775 | 2,790 | 85,900 |
2005/11/24 | 2,880 | 2,880 | 2,780 | 2,780 | 154,000 |
2005/11/22 | 2,885 | 2,885 | 2,850 | 2,880 | 71,200 |
2005/11/21 | 2,910 | 2,915 | 2,845 | 2,845 | 75,900 |
2005/11/18 | 2,840 | 2,930 | 2,840 | 2,920 | 95,800 |
2005/11/17 | 2,785 | 2,835 | 2,780 | 2,815 | 75,900 |
2005/11/16 | 2,780 | 2,800 | 2,760 | 2,780 | 102,600 |
2005/11/15 | 2,840 | 2,840 | 2,770 | 2,780 | 81,900 |
2005/11/14 | 2,875 | 2,880 | 2,815 | 2,815 | 71,900 |
2005/11/11 | 2,920 | 2,920 | 2,875 | 2,875 | 99,800 |
2005/11/10 | 2,895 | 2,910 | 2,865 | 2,890 | 63,100 |
2005/11/09 | 2,900 | 2,930 | 2,880 | 2,900 | 33,500 |
2005/11/08 | 2,920 | 2,920 | 2,880 | 2,900 | 21,600 |
2005/11/07 | 2,900 | 2,920 | 2,895 | 2,900 | 19,300 |
2005/11/04 | 2,935 | 2,935 | 2,860 | 2,885 | 50,800 |
2005/11/02 | 2,940 | 2,940 | 2,910 | 2,930 | 34,900 |
2005/11/01 | 2,905 | 2,950 | 2,890 | 2,930 | 40,500 |
2005/10/31 | 2,900 | 2,900 | 2,880 | 2,890 | 50,300 |
2005/10/28 | 2,870 | 2,900 | 2,850 | 2,850 | 44,300 |
2005/10/27 | 2,850 | 2,880 | 2,830 | 2,880 | 46,700 |
2005/10/26 | 2,840 | 2,850 | 2,810 | 2,850 | 32,300 |
2005/10/25 | 2,790 | 2,830 | 2,790 | 2,805 | 74,800 |
2005/10/24 | 2,825 | 2,825 | 2,790 | 2,790 | 24,300 |
2005/10/21 | 2,795 | 2,810 | 2,780 | 2,805 | 31,400 |
2005/10/20 | 2,830 | 2,845 | 2,810 | 2,820 | 56,800 |
2005/10/19 | 2,815 | 2,830 | 2,805 | 2,815 | 43,000 |
2005/10/18 | 2,840 | 2,840 | 2,815 | 2,815 | 26,900 |
2005/10/17 | 2,850 | 2,855 | 2,830 | 2,830 | 33,600 |
2005/10/14 | 2,820 | 2,855 | 2,790 | 2,835 | 54,700 |
2005/10/13 | 2,820 | 2,830 | 2,790 | 2,825 | 54,600 |
2005/10/12 | 2,850 | 2,890 | 2,825 | 2,835 | 54,800 |
2005/10/11 | 2,870 | 2,870 | 2,770 | 2,810 | 77,300 |
2005/10/07 | 2,830 | 2,850 | 2,830 | 2,830 | 49,400 |
2005/10/06 | 2,850 | 2,870 | 2,830 | 2,830 | 51,300 |
2005/10/05 | 2,900 | 2,900 | 2,845 | 2,850 | 54,900 |
2005/10/04 | 2,865 | 2,875 | 2,810 | 2,860 | 56,500 |
2005/10/03 | 2,885 | 2,895 | 2,860 | 2,885 | 43,500 |
2005/09/30 | 2,970 | 2,970 | 2,885 | 2,885 | 53,300 |
2005/09/29 | 2,990 | 2,990 | 2,925 | 2,960 | 55,000 |
2005/09/28 | 2,950 | 2,980 | 2,900 | 2,955 | 41,500 |
2005/09/27 | 2,950 | 2,950 | 2,910 | 2,910 | 61,400 |
2005/09/26 | 2,960 | 3,000 | 2,960 | 2,995 | 86,300 |
2005/09/22 | 2,980 | 3,020 | 2,960 | 2,960 | 48,600 |
2005/09/21 | 2,950 | 3,000 | 2,940 | 2,985 | 53,300 |
2005/09/20 | 2,960 | 2,970 | 2,925 | 2,955 | 66,500 |
2005/09/16 | 2,925 | 2,960 | 2,925 | 2,955 | 60,400 |
2005/09/15 | 2,920 | 2,945 | 2,895 | 2,925 | 35,600 |
2005/09/14 | 2,925 | 2,925 | 2,885 | 2,905 | 39,500 |
2005/09/13 | 2,895 | 2,925 | 2,870 | 2,920 | 33,400 |
2005/09/12 | 2,900 | 2,900 | 2,850 | 2,865 | 57,400 |
2005/09/09 | 2,850 | 2,900 | 2,840 | 2,860 | 200,200 |
2005/09/08 | 2,900 | 2,910 | 2,840 | 2,850 | 63,900 |
2005/09/07 | 2,965 | 2,995 | 2,915 | 2,915 | 54,900 |
2005/09/06 | 3,050 | 3,060 | 2,940 | 2,945 | 70,400 |
2005/09/05 | 3,060 | 3,070 | 3,030 | 3,040 | 48,300 |
2005/09/02 | 3,050 | 3,080 | 3,030 | 3,040 | 46,900 |
2005/09/01 | 3,030 | 3,070 | 3,010 | 3,050 | 33,700 |
2005/08/31 | 3,030 | 3,070 | 3,020 | 3,020 | 33,000 |
2005/08/30 | 3,020 | 3,030 | 2,980 | 2,985 | 24,800 |
2005/08/29 | 3,020 | 3,020 | 3,000 | 3,010 | 22,900 |
2005/08/26 | 3,000 | 3,020 | 2,990 | 3,020 | 30,000 |
2005/08/25 | 2,970 | 3,010 | 2,940 | 2,995 | 44,600 |
2005/08/24 | 2,955 | 2,975 | 2,940 | 2,965 | 30,900 |
2005/08/23 | 2,960 | 2,980 | 2,930 | 2,955 | 33,800 |
2005/08/22 | 2,975 | 2,990 | 2,920 | 2,960 | 56,700 |
2005/08/19 | 2,925 | 2,930 | 2,870 | 2,895 | 45,800 |
2005/08/18 | 2,885 | 2,930 | 2,870 | 2,880 | 42,500 |
2005/08/17 | 2,940 | 2,955 | 2,860 | 2,880 | 94,600 |
2005/08/16 | 2,910 | 2,935 | 2,890 | 2,930 | 39,600 |
2005/08/15 | 2,850 | 2,915 | 2,830 | 2,870 | 51,100 |
2005/08/12 | 2,875 | 2,875 | 2,840 | 2,850 | 35,300 |
2005/08/11 | 2,840 | 2,850 | 2,815 | 2,835 | 99,500 |
2005/08/10 | 2,830 | 2,855 | 2,805 | 2,840 | 71,800 |
2005/08/09 | 2,790 | 2,820 | 2,775 | 2,790 | 59,900 |
2005/08/08 | 2,715 | 2,820 | 2,715 | 2,790 | 70,800 |
2005/08/05 | 2,790 | 2,800 | 2,750 | 2,755 | 87,900 |
2005/08/04 | 2,815 | 2,830 | 2,775 | 2,780 | 93,500 |
2005/08/03 | 2,820 | 2,825 | 2,805 | 2,805 | 32,400 |
2005/08/02 | 2,820 | 2,830 | 2,810 | 2,820 | 29,600 |
2005/08/01 | 2,850 | 2,850 | 2,810 | 2,810 | 39,800 |
2005/07/29 | 2,790 | 2,840 | 2,790 | 2,815 | 52,400 |
2005/07/28 | 2,795 | 2,800 | 2,790 | 2,790 | 36,200 |
2005/07/27 | 2,810 | 2,810 | 2,780 | 2,785 | 71,200 |
2005/07/26 | 2,810 | 2,810 | 2,760 | 2,790 | 41,300 |
2005/07/25 | 2,810 | 2,840 | 2,770 | 2,810 | 44,800 |
2005/07/22 | 2,785 | 2,805 | 2,765 | 2,770 | 49,800 |
2005/07/21 | 2,870 | 2,870 | 2,800 | 2,800 | 78,100 |
2005/07/20 | 2,790 | 2,865 | 2,790 | 2,840 | 118,900 |
2005/07/19 | 2,800 | 2,800 | 2,780 | 2,785 | 8,700 |
2005/07/15 | 2,795 | 2,800 | 2,775 | 2,790 | 36,200 |
2005/07/14 | 2,780 | 2,790 | 2,770 | 2,770 | 47,000 |
2005/07/13 | 2,775 | 2,780 | 2,760 | 2,775 | 21,400 |
2005/07/12 | 2,770 | 2,775 | 2,710 | 2,760 | 36,400 |
2005/07/11 | 2,775 | 2,780 | 2,750 | 2,760 | 12,100 |
2005/07/08 | 2,750 | 2,780 | 2,730 | 2,750 | 34,000 |
2005/07/07 | 2,745 | 2,755 | 2,675 | 2,755 | 41,800 |
2005/07/06 | 2,790 | 2,800 | 2,730 | 2,750 | 48,700 |
2005/07/05 | 2,785 | 2,785 | 2,760 | 2,770 | 41,800 |
2005/07/04 | 2,795 | 2,795 | 2,765 | 2,775 | 48,400 |
2005/07/01 | 2,785 | 2,785 | 2,760 | 2,765 | 46,200 |
2005/06/30 | 2,730 | 2,765 | 2,730 | 2,745 | 44,400 |
2005/06/29 | 2,740 | 2,745 | 2,715 | 2,730 | 40,200 |
2005/06/28 | 2,710 | 2,725 | 2,705 | 2,715 | 22,900 |
2005/06/27 | 2,675 | 2,705 | 2,675 | 2,695 | 28,600 |
2005/06/24 | 2,725 | 2,745 | 2,695 | 2,730 | 49,400 |
2005/06/23 | 2,720 | 2,740 | 2,715 | 2,720 | 40,500 |
2005/06/22 | 2,700 | 2,715 | 2,680 | 2,710 | 53,200 |
2005/06/21 | 2,730 | 2,755 | 2,710 | 2,735 | 53,200 |
2005/06/20 | 2,750 | 2,755 | 2,675 | 2,690 | 76,200 |
2005/06/17 | 2,730 | 2,765 | 2,720 | 2,745 | 92,200 |
2005/06/16 | 2,715 | 2,730 | 2,710 | 2,710 | 69,400 |
2005/06/15 | 2,725 | 2,730 | 2,710 | 2,715 | 58,200 |
2005/06/14 | 2,725 | 2,735 | 2,705 | 2,725 | 45,800 |
2005/06/13 | 2,720 | 2,725 | 2,695 | 2,715 | 38,600 |
2005/06/10 | 2,680 | 2,715 | 2,655 | 2,695 | 80,200 |
2005/06/09 | 2,665 | 2,680 | 2,650 | 2,665 | 34,300 |
2005/06/08 | 2,690 | 2,700 | 2,665 | 2,670 | 58,100 |
2005/06/07 | 2,680 | 2,700 | 2,665 | 2,690 | 69,300 |
2005/06/06 | 2,680 | 2,690 | 2,660 | 2,675 | 25,700 |
2005/06/03 | 2,680 | 2,685 | 2,660 | 2,680 | 63,300 |
2005/06/02 | 2,680 | 2,710 | 2,680 | 2,700 | 46,800 |
2005/06/01 | 2,700 | 2,705 | 2,690 | 2,700 | 34,400 |
2005/05/31 | 2,700 | 2,705 | 2,695 | 2,700 | 36,400 |
2005/05/30 | 2,700 | 2,715 | 2,695 | 2,700 | 33,300 |
2005/05/27 | 2,700 | 2,700 | 2,680 | 2,700 | 19,200 |
2005/05/26 | 2,700 | 2,700 | 2,660 | 2,695 | 42,800 |
2005/05/25 | 2,735 | 2,735 | 2,660 | 2,670 | 36,200 |
2005/05/24 | 2,740 | 2,740 | 2,710 | 2,715 | 23,800 |
2005/05/23 | 2,710 | 2,720 | 2,700 | 2,710 | 20,900 |
2005/05/20 | 2,710 | 2,720 | 2,700 | 2,700 | 29,600 |
2005/05/19 | 2,675 | 2,690 | 2,610 | 2,670 | 40,400 |
2005/05/18 | 2,690 | 2,690 | 2,635 | 2,635 | 25,100 |
2005/05/17 | 2,700 | 2,705 | 2,650 | 2,655 | 58,700 |
2005/05/16 | 2,655 | 2,700 | 2,655 | 2,670 | 30,000 |
2005/05/13 | 2,710 | 2,710 | 2,680 | 2,685 | 34,800 |
2005/05/12 | 2,740 | 2,740 | 2,675 | 2,710 | 54,300 |
2005/05/11 | 2,740 | 2,740 | 2,660 | 2,740 | 36,400 |
2005/05/10 | 2,715 | 2,760 | 2,715 | 2,740 | 79,000 |
2005/05/09 | 2,780 | 2,800 | 2,715 | 2,740 | 88,600 |
2005/05/06 | 2,780 | 2,825 | 2,770 | 2,775 | 44,600 |
2005/05/02 | 2,700 | 2,725 | 2,670 | 2,700 | 54,800 |
2005/04/28 | 2,685 | 2,685 | 2,650 | 2,680 | 44,900 |
2005/04/27 | 2,650 | 2,680 | 2,605 | 2,670 | 74,600 |
2005/04/26 | 2,650 | 2,650 | 2,620 | 2,645 | 76,900 |
2005/04/25 | 2,650 | 2,680 | 2,630 | 2,640 | 87,300 |
2005/04/22 | 2,640 | 2,670 | 2,605 | 2,650 | 58,300 |
2005/04/21 | 2,645 | 2,645 | 2,570 | 2,625 | 68,400 |
2005/04/20 | 2,655 | 2,665 | 2,620 | 2,640 | 104,200 |
2005/04/19 | 2,660 | 2,670 | 2,630 | 2,650 | 89,500 |
2005/04/18 | 2,685 | 2,685 | 2,635 | 2,655 | 128,400 |
2005/04/15 | 2,640 | 2,695 | 2,635 | 2,680 | 162,100 |
2005/04/14 | 2,650 | 2,680 | 2,645 | 2,670 | 100,600 |
2005/04/13 | 2,690 | 2,690 | 2,650 | 2,680 | 69,600 |
2005/04/12 | 2,695 | 2,695 | 2,670 | 2,690 | 39,500 |
2005/04/11 | 2,690 | 2,690 | 2,650 | 2,690 | 76,400 |
2005/04/08 | 2,685 | 2,695 | 2,655 | 2,685 | 164,800 |
2005/04/07 | 2,680 | 2,690 | 2,665 | 2,680 | 45,900 |
2005/04/06 | 2,660 | 2,680 | 2,645 | 2,665 | 106,600 |
2005/04/05 | 2,645 | 2,670 | 2,610 | 2,660 | 109,700 |
2005/04/04 | 2,645 | 2,660 | 2,630 | 2,650 | 116,400 |
2005/04/01 | 2,600 | 2,645 | 2,600 | 2,635 | 45,800 |
2005/03/31 | 2,610 | 2,640 | 2,550 | 2,640 | 50,300 |
2005/03/30 | 2,580 | 2,620 | 2,565 | 2,620 | 55,700 |
2005/03/29 | 2,620 | 2,630 | 2,580 | 2,610 | 98,400 |
2005/03/28 | 2,600 | 2,615 | 2,590 | 2,600 | 22,800 |
2005/03/25 | 2,600 | 2,630 | 2,600 | 2,630 | 21,300 |
2005/03/24 | 2,625 | 2,630 | 2,605 | 2,605 | 30,500 |
2005/03/23 | 2,620 | 2,635 | 2,610 | 2,625 | 47,300 |
2005/03/22 | 2,670 | 2,670 | 2,610 | 2,640 | 70,200 |
2005/03/18 | 2,650 | 2,700 | 2,640 | 2,645 | 53,000 |
2005/03/17 | 2,615 | 2,645 | 2,605 | 2,635 | 51,200 |
2005/03/16 | 2,605 | 2,615 | 2,595 | 2,605 | 47,900 |
2005/03/15 | 2,590 | 2,610 | 2,590 | 2,600 | 61,300 |
2005/03/14 | 2,630 | 2,630 | 2,590 | 2,600 | 35,800 |
2005/03/11 | 2,600 | 2,625 | 2,590 | 2,615 | 110,300 |
2005/03/10 | 2,620 | 2,645 | 2,615 | 2,615 | 61,500 |
2005/03/09 | 2,625 | 2,630 | 2,605 | 2,620 | 73,600 |
2005/03/08 | 2,625 | 2,635 | 2,600 | 2,620 | 70,300 |
2005/03/07 | 2,635 | 2,650 | 2,610 | 2,625 | 70,600 |
2005/03/04 | 2,550 | 2,625 | 2,545 | 2,595 | 53,700 |
2005/03/03 | 2,560 | 2,570 | 2,515 | 2,550 | 20,400 |
2005/03/02 | 2,545 | 2,590 | 2,535 | 2,560 | 61,300 |
2005/03/01 | 2,520 | 2,530 | 2,495 | 2,515 | 41,700 |
2005/02/28 | 2,485 | 2,490 | 2,470 | 2,475 | 41,600 |
2005/02/25 | 2,460 | 2,480 | 2,460 | 2,460 | 41,600 |
2005/02/24 | 2,450 | 2,485 | 2,450 | 2,455 | 17,000 |
2005/02/23 | 2,455 | 2,470 | 2,450 | 2,450 | 19,500 |
2005/02/22 | 2,470 | 2,485 | 2,450 | 2,450 | 32,300 |
2005/02/21 | 2,450 | 2,490 | 2,445 | 2,470 | 24,700 |
2005/02/18 | 2,460 | 2,470 | 2,450 | 2,455 | 26,700 |
2005/02/17 | 2,450 | 2,465 | 2,445 | 2,460 | 44,400 |
2005/02/16 | 2,485 | 2,490 | 2,450 | 2,450 | 24,300 |
2005/02/15 | 2,470 | 2,485 | 2,470 | 2,475 | 15,900 |
2005/02/14 | 2,470 | 2,495 | 2,465 | 2,465 | 32,800 |
2005/02/10 | 2,495 | 2,505 | 2,465 | 2,465 | 48,600 |
2005/02/09 | 2,470 | 2,475 | 2,445 | 2,455 | 25,100 |
2005/02/08 | 2,510 | 2,515 | 2,455 | 2,465 | 61,200 |
2005/02/07 | 2,475 | 2,525 | 2,450 | 2,505 | 79,200 |
2005/02/04 | 2,455 | 2,480 | 2,420 | 2,435 | 68,300 |
2005/02/03 | 2,435 | 2,450 | 2,425 | 2,445 | 40,300 |
2005/02/02 | 2,455 | 2,455 | 2,420 | 2,425 | 35,900 |
2005/02/01 | 2,435 | 2,435 | 2,400 | 2,420 | 37,400 |
2005/01/31 | 2,440 | 2,440 | 2,400 | 2,415 | 63,500 |
2005/01/28 | 2,410 | 2,425 | 2,395 | 2,405 | 45,700 |
2005/01/27 | 2,440 | 2,440 | 2,400 | 2,420 | 44,500 |
2005/01/26 | 2,410 | 2,425 | 2,410 | 2,410 | 21,100 |
2005/01/25 | 2,415 | 2,440 | 2,400 | 2,405 | 34,700 |
2005/01/24 | 2,415 | 2,430 | 2,400 | 2,425 | 16,600 |
2005/01/21 | 2,405 | 2,420 | 2,400 | 2,410 | 43,900 |
2005/01/20 | 2,435 | 2,445 | 2,420 | 2,440 | 116,000 |
2005/01/19 | 2,445 | 2,445 | 2,405 | 2,430 | 81,100 |
2005/01/18 | 2,400 | 2,405 | 2,385 | 2,405 | 62,100 |
2005/01/17 | 2,395 | 2,410 | 2,390 | 2,400 | 82,200 |
2005/01/14 | 2,385 | 2,395 | 2,380 | 2,390 | 74,800 |
2005/01/13 | 2,410 | 2,425 | 2,400 | 2,400 | 37,800 |
2005/01/12 | 2,450 | 2,475 | 2,445 | 2,450 | 59,200 |
2005/01/11 | 2,470 | 2,495 | 2,460 | 2,475 | 47,500 |
2005/01/07 | 2,480 | 2,515 | 2,440 | 2,470 | 26,800 |
2005/01/06 | 2,450 | 2,490 | 2,445 | 2,470 | 18,300 |
2005/01/05 | 2,555 | 2,555 | 2,460 | 2,460 | 61,000 |
2005/01/04 | 2,480 | 2,540 | 2,480 | 2,520 | 87,500 |