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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,901 | 1,913 | 1,896 | 1,905 | 32,800 |
| 2010/12/29 | 1,903 | 1,915 | 1,903 | 1,913 | 18,700 |
| 2010/12/28 | 1,913 | 1,916 | 1,899 | 1,903 | 24,800 |
| 2010/12/27 | 1,929 | 1,929 | 1,907 | 1,919 | 43,500 |
| 2010/12/24 | 1,889 | 1,920 | 1,889 | 1,919 | 47,700 |
| 2010/12/22 | 1,922 | 1,922 | 1,826 | 1,893 | 57,400 |
| 2010/12/21 | 1,907 | 1,929 | 1,901 | 1,922 | 46,700 |
| 2010/12/20 | 1,929 | 1,934 | 1,909 | 1,917 | 36,500 |
| 2010/12/17 | 1,927 | 1,931 | 1,914 | 1,925 | 56,600 |
| 2010/12/16 | 1,909 | 1,936 | 1,900 | 1,927 | 60,000 |
| 2010/12/15 | 1,919 | 1,920 | 1,889 | 1,920 | 67,500 |
| 2010/12/14 | 1,897 | 1,911 | 1,885 | 1,910 | 106,600 |
| 2010/12/13 | 1,840 | 1,873 | 1,833 | 1,869 | 68,600 |
| 2010/12/10 | 1,832 | 1,842 | 1,813 | 1,840 | 119,400 |
| 2010/12/09 | 1,805 | 1,834 | 1,805 | 1,825 | 60,300 |
| 2010/12/08 | 1,785 | 1,805 | 1,783 | 1,800 | 64,900 |
| 2010/12/07 | 1,785 | 1,785 | 1,771 | 1,780 | 66,700 |
| 2010/12/06 | 1,749 | 1,769 | 1,749 | 1,765 | 29,000 |
| 2010/12/03 | 1,762 | 1,771 | 1,747 | 1,749 | 43,800 |
| 2010/12/02 | 1,749 | 1,760 | 1,746 | 1,754 | 59,300 |
| 2010/12/01 | 1,730 | 1,743 | 1,730 | 1,743 | 39,100 |
| 2010/11/30 | 1,737 | 1,745 | 1,732 | 1,734 | 66,000 |
| 2010/11/29 | 1,729 | 1,742 | 1,726 | 1,731 | 55,700 |
| 2010/11/26 | 1,725 | 1,733 | 1,724 | 1,726 | 56,400 |
| 2010/11/25 | 1,729 | 1,745 | 1,721 | 1,730 | 81,400 |
| 2010/11/24 | 1,737 | 1,745 | 1,722 | 1,726 | 86,300 |
| 2010/11/22 | 1,738 | 1,750 | 1,738 | 1,745 | 58,100 |
| 2010/11/19 | 1,761 | 1,766 | 1,735 | 1,737 | 99,900 |
| 2010/11/18 | 1,745 | 1,770 | 1,733 | 1,765 | 57,200 |
| 2010/11/17 | 1,730 | 1,746 | 1,726 | 1,734 | 69,800 |
| 2010/11/16 | 1,739 | 1,756 | 1,733 | 1,738 | 48,600 |
| 2010/11/15 | 1,754 | 1,754 | 1,736 | 1,740 | 53,300 |
| 2010/11/12 | 1,748 | 1,757 | 1,744 | 1,744 | 35,100 |
| 2010/11/11 | 1,769 | 1,769 | 1,743 | 1,753 | 64,300 |
| 2010/11/10 | 1,751 | 1,775 | 1,749 | 1,769 | 83,500 |
| 2010/11/09 | 1,750 | 1,760 | 1,749 | 1,756 | 42,800 |
| 2010/11/08 | 1,787 | 1,790 | 1,743 | 1,760 | 69,500 |
| 2010/11/05 | 1,756 | 1,800 | 1,752 | 1,786 | 66,300 |
| 2010/11/04 | 1,753 | 1,755 | 1,734 | 1,736 | 103,700 |
| 2010/11/02 | 1,744 | 1,755 | 1,725 | 1,749 | 59,900 |
| 2010/11/01 | 1,749 | 1,779 | 1,740 | 1,748 | 70,400 |
| 2010/10/29 | 1,747 | 1,780 | 1,741 | 1,757 | 55,900 |
| 2010/10/28 | 1,759 | 1,782 | 1,745 | 1,774 | 59,300 |
| 2010/10/27 | 1,765 | 1,769 | 1,753 | 1,759 | 28,000 |
| 2010/10/26 | 1,777 | 1,786 | 1,759 | 1,768 | 27,300 |
| 2010/10/25 | 1,778 | 1,796 | 1,763 | 1,776 | 37,200 |
| 2010/10/22 | 1,770 | 1,792 | 1,767 | 1,779 | 47,000 |
| 2010/10/21 | 1,758 | 1,764 | 1,743 | 1,761 | 28,900 |
| 2010/10/20 | 1,754 | 1,777 | 1,747 | 1,768 | 49,900 |
| 2010/10/19 | 1,794 | 1,809 | 1,780 | 1,780 | 28,000 |
| 2010/10/18 | 1,760 | 1,800 | 1,760 | 1,790 | 27,100 |
| 2010/10/15 | 1,792 | 1,792 | 1,753 | 1,757 | 57,000 |
| 2010/10/14 | 1,801 | 1,819 | 1,789 | 1,793 | 56,200 |
| 2010/10/13 | 1,795 | 1,815 | 1,776 | 1,779 | 47,600 |
| 2010/10/12 | 1,835 | 1,835 | 1,777 | 1,783 | 33,900 |
| 2010/10/08 | 1,865 | 1,873 | 1,822 | 1,822 | 68,600 |
| 2010/10/07 | 1,798 | 1,842 | 1,798 | 1,834 | 81,400 |
| 2010/10/06 | 1,804 | 1,804 | 1,777 | 1,796 | 42,500 |
| 2010/10/05 | 1,772 | 1,794 | 1,760 | 1,788 | 75,800 |
| 2010/10/04 | 1,811 | 1,813 | 1,767 | 1,768 | 66,700 |
| 2010/10/01 | 1,819 | 1,829 | 1,811 | 1,814 | 43,200 |
| 2010/09/30 | 1,858 | 1,874 | 1,816 | 1,819 | 46,500 |
| 2010/09/29 | 1,821 | 1,847 | 1,821 | 1,845 | 40,900 |
| 2010/09/28 | 1,849 | 1,855 | 1,814 | 1,830 | 47,600 |
| 2010/09/27 | 1,864 | 1,887 | 1,849 | 1,887 | 43,500 |
| 2010/09/24 | 1,816 | 1,868 | 1,816 | 1,849 | 58,800 |
| 2010/09/22 | 1,871 | 1,877 | 1,859 | 1,868 | 31,000 |
| 2010/09/21 | 1,861 | 1,881 | 1,858 | 1,869 | 38,300 |
| 2010/09/17 | 1,849 | 1,856 | 1,810 | 1,854 | 44,000 |
| 2010/09/16 | 1,849 | 1,850 | 1,822 | 1,835 | 41,700 |
| 2010/09/15 | 1,829 | 1,858 | 1,823 | 1,841 | 39,300 |
| 2010/09/14 | 1,845 | 1,856 | 1,820 | 1,825 | 32,100 |
| 2010/09/13 | 1,850 | 1,862 | 1,834 | 1,848 | 27,300 |
| 2010/09/10 | 1,877 | 1,877 | 1,840 | 1,842 | 92,000 |
| 2010/09/09 | 1,838 | 1,852 | 1,826 | 1,847 | 33,100 |
| 2010/09/08 | 1,823 | 1,828 | 1,800 | 1,825 | 29,300 |
| 2010/09/07 | 1,824 | 1,837 | 1,824 | 1,831 | 16,900 |
| 2010/09/06 | 1,826 | 1,833 | 1,816 | 1,826 | 53,300 |
| 2010/09/03 | 1,825 | 1,835 | 1,816 | 1,823 | 29,400 |
| 2010/09/02 | 1,814 | 1,842 | 1,803 | 1,831 | 34,300 |
| 2010/09/01 | 1,795 | 1,870 | 1,790 | 1,813 | 43,200 |
| 2010/08/31 | 1,853 | 1,858 | 1,787 | 1,794 | 50,800 |
| 2010/08/30 | 1,849 | 1,878 | 1,837 | 1,852 | 33,800 |
| 2010/08/27 | 1,792 | 1,826 | 1,792 | 1,824 | 26,400 |
| 2010/08/26 | 1,809 | 1,832 | 1,792 | 1,809 | 44,700 |
| 2010/08/25 | 1,783 | 1,813 | 1,783 | 1,808 | 31,800 |
| 2010/08/24 | 1,798 | 1,808 | 1,784 | 1,794 | 37,600 |
| 2010/08/23 | 1,801 | 1,811 | 1,801 | 1,805 | 22,000 |
| 2010/08/20 | 1,827 | 1,827 | 1,803 | 1,805 | 21,000 |
| 2010/08/19 | 1,820 | 1,840 | 1,820 | 1,828 | 28,000 |
| 2010/08/18 | 1,832 | 1,834 | 1,803 | 1,827 | 30,500 |
| 2010/08/17 | 1,801 | 1,823 | 1,796 | 1,811 | 24,200 |
| 2010/08/16 | 1,815 | 1,819 | 1,805 | 1,810 | 19,700 |
| 2010/08/13 | 1,813 | 1,827 | 1,806 | 1,820 | 25,400 |
| 2010/08/12 | 1,800 | 1,809 | 1,795 | 1,806 | 44,200 |
| 2010/08/11 | 1,826 | 1,826 | 1,801 | 1,808 | 40,100 |
| 2010/08/10 | 1,859 | 1,862 | 1,826 | 1,838 | 42,400 |
| 2010/08/09 | 1,850 | 1,869 | 1,843 | 1,859 | 36,200 |
| 2010/08/06 | 1,842 | 1,866 | 1,833 | 1,859 | 41,300 |
| 2010/08/05 | 1,827 | 1,859 | 1,827 | 1,842 | 42,300 |
| 2010/08/04 | 1,825 | 1,838 | 1,806 | 1,818 | 72,400 |
| 2010/08/03 | 1,895 | 1,895 | 1,826 | 1,838 | 111,100 |
| 2010/08/02 | 1,895 | 1,901 | 1,855 | 1,871 | 58,400 |
| 2010/07/30 | 1,905 | 1,910 | 1,884 | 1,901 | 51,300 |
| 2010/07/29 | 1,925 | 1,925 | 1,908 | 1,916 | 39,900 |
| 2010/07/28 | 1,938 | 1,938 | 1,910 | 1,926 | 53,200 |
| 2010/07/27 | 1,901 | 1,926 | 1,887 | 1,922 | 55,300 |
| 2010/07/26 | 1,876 | 1,896 | 1,869 | 1,892 | 96,400 |
| 2010/07/23 | 1,821 | 1,848 | 1,808 | 1,842 | 66,100 |
| 2010/07/22 | 1,814 | 1,835 | 1,814 | 1,819 | 35,100 |
| 2010/07/21 | 1,808 | 1,837 | 1,804 | 1,828 | 52,100 |
| 2010/07/20 | 1,798 | 1,817 | 1,792 | 1,807 | 52,200 |
| 2010/07/16 | 1,806 | 1,810 | 1,800 | 1,805 | 35,100 |
| 2010/07/15 | 1,830 | 1,860 | 1,812 | 1,816 | 48,600 |
| 2010/07/14 | 1,846 | 1,856 | 1,831 | 1,836 | 40,600 |
| 2010/07/13 | 1,860 | 1,864 | 1,834 | 1,834 | 47,100 |
| 2010/07/12 | 1,858 | 1,860 | 1,846 | 1,852 | 31,100 |
| 2010/07/09 | 1,860 | 1,871 | 1,856 | 1,863 | 45,100 |
| 2010/07/08 | 1,880 | 1,887 | 1,863 | 1,869 | 64,000 |
| 2010/07/07 | 1,866 | 1,878 | 1,857 | 1,871 | 24,500 |
| 2010/07/06 | 1,870 | 1,879 | 1,853 | 1,879 | 52,000 |
| 2010/07/05 | 1,865 | 1,873 | 1,863 | 1,869 | 23,800 |
| 2010/07/02 | 1,858 | 1,870 | 1,848 | 1,863 | 27,100 |
| 2010/07/01 | 1,869 | 1,870 | 1,844 | 1,857 | 39,600 |
| 2010/06/30 | 1,859 | 1,859 | 1,832 | 1,847 | 38,700 |
| 2010/06/29 | 1,853 | 1,874 | 1,849 | 1,859 | 41,700 |
| 2010/06/28 | 1,841 | 1,860 | 1,841 | 1,852 | 19,500 |
| 2010/06/25 | 1,843 | 1,850 | 1,828 | 1,842 | 53,700 |
| 2010/06/24 | 1,855 | 1,869 | 1,849 | 1,852 | 42,400 |
| 2010/06/23 | 1,865 | 1,870 | 1,858 | 1,862 | 30,700 |
| 2010/06/22 | 1,873 | 1,889 | 1,868 | 1,888 | 36,900 |
| 2010/06/21 | 1,887 | 1,907 | 1,881 | 1,884 | 40,200 |
| 2010/06/18 | 1,872 | 1,885 | 1,863 | 1,883 | 47,200 |
| 2010/06/17 | 1,872 | 1,894 | 1,872 | 1,874 | 28,400 |
| 2010/06/16 | 1,871 | 1,880 | 1,866 | 1,877 | 33,600 |
| 2010/06/15 | 1,898 | 1,898 | 1,862 | 1,865 | 51,500 |
| 2010/06/14 | 1,881 | 1,894 | 1,874 | 1,880 | 35,100 |
| 2010/06/11 | 1,907 | 1,907 | 1,878 | 1,880 | 60,200 |
| 2010/06/10 | 1,881 | 1,899 | 1,855 | 1,888 | 36,800 |
| 2010/06/09 | 1,861 | 1,898 | 1,856 | 1,881 | 29,900 |
| 2010/06/08 | 1,862 | 1,892 | 1,862 | 1,880 | 19,300 |
| 2010/06/07 | 1,900 | 1,900 | 1,865 | 1,873 | 33,800 |
| 2010/06/04 | 1,911 | 1,919 | 1,899 | 1,909 | 35,300 |
| 2010/06/03 | 1,913 | 1,926 | 1,896 | 1,923 | 47,200 |
| 2010/06/02 | 1,893 | 1,914 | 1,884 | 1,899 | 34,300 |
| 2010/06/01 | 1,885 | 1,923 | 1,877 | 1,914 | 27,700 |
| 2010/05/31 | 1,886 | 1,906 | 1,875 | 1,903 | 47,700 |
| 2010/05/28 | 1,877 | 1,891 | 1,851 | 1,877 | 84,700 |
| 2010/05/27 | 1,856 | 1,885 | 1,841 | 1,868 | 72,000 |
| 2010/05/26 | 1,916 | 1,918 | 1,882 | 1,882 | 71,900 |
| 2010/05/25 | 1,910 | 1,941 | 1,903 | 1,930 | 53,100 |
| 2010/05/24 | 1,913 | 1,925 | 1,903 | 1,912 | 45,500 |
| 2010/05/21 | 1,931 | 1,936 | 1,908 | 1,913 | 62,700 |
| 2010/05/20 | 1,922 | 1,965 | 1,922 | 1,949 | 41,000 |
| 2010/05/19 | 1,951 | 1,963 | 1,920 | 1,949 | 49,800 |
| 2010/05/18 | 1,979 | 2,003 | 1,952 | 1,955 | 81,000 |
| 2010/05/17 | 1,955 | 1,987 | 1,955 | 1,981 | 63,600 |
| 2010/05/14 | 1,983 | 2,029 | 1,980 | 2,000 | 46,300 |
| 2010/05/13 | 2,029 | 2,032 | 1,998 | 2,013 | 67,000 |
| 2010/05/12 | 2,000 | 2,018 | 1,984 | 2,010 | 35,000 |
| 2010/05/11 | 2,019 | 2,032 | 1,994 | 1,996 | 57,700 |
| 2010/05/10 | 1,965 | 2,020 | 1,951 | 2,001 | 112,000 |
| 2010/05/07 | 1,959 | 2,001 | 1,951 | 1,965 | 95,000 |
| 2010/05/06 | 2,047 | 2,048 | 1,995 | 1,999 | 97,000 |
| 2010/04/30 | 2,067 | 2,090 | 2,050 | 2,059 | 95,200 |
| 2010/04/28 | 2,056 | 2,084 | 2,020 | 2,045 | 142,800 |
| 2010/04/27 | 2,115 | 2,116 | 2,095 | 2,102 | 51,700 |
| 2010/04/26 | 2,126 | 2,169 | 2,117 | 2,131 | 91,500 |
| 2010/04/23 | 2,101 | 2,131 | 2,100 | 2,126 | 51,500 |
| 2010/04/22 | 2,124 | 2,141 | 2,077 | 2,135 | 82,100 |
| 2010/04/21 | 2,124 | 2,133 | 2,104 | 2,119 | 42,800 |
| 2010/04/20 | 2,080 | 2,107 | 2,074 | 2,086 | 23,600 |
| 2010/04/19 | 2,075 | 2,093 | 2,060 | 2,080 | 37,500 |
| 2010/04/16 | 2,117 | 2,117 | 2,100 | 2,108 | 23,100 |
| 2010/04/15 | 2,140 | 2,145 | 2,116 | 2,136 | 25,700 |
| 2010/04/14 | 2,125 | 2,148 | 2,104 | 2,135 | 40,700 |
| 2010/04/13 | 2,143 | 2,143 | 2,104 | 2,118 | 37,400 |
| 2010/04/12 | 2,140 | 2,151 | 2,117 | 2,144 | 33,800 |
| 2010/04/09 | 2,110 | 2,140 | 2,072 | 2,137 | 44,500 |
| 2010/04/08 | 2,133 | 2,148 | 2,128 | 2,128 | 58,300 |
| 2010/04/07 | 2,155 | 2,175 | 2,143 | 2,152 | 51,000 |
| 2010/04/06 | 2,160 | 2,161 | 2,119 | 2,133 | 36,800 |
| 2010/04/05 | 2,156 | 2,164 | 2,141 | 2,160 | 37,400 |
| 2010/04/02 | 2,180 | 2,180 | 2,138 | 2,156 | 36,700 |
| 2010/04/01 | 2,110 | 2,171 | 2,110 | 2,170 | 64,100 |
| 2010/03/31 | 2,153 | 2,156 | 2,112 | 2,121 | 46,900 |
| 2010/03/30 | 2,090 | 2,134 | 2,090 | 2,134 | 51,100 |
| 2010/03/29 | 2,100 | 2,114 | 2,065 | 2,080 | 37,000 |
| 2010/03/26 | 2,119 | 2,126 | 2,106 | 2,126 | 53,400 |
| 2010/03/25 | 2,115 | 2,116 | 2,066 | 2,105 | 53,600 |
| 2010/03/24 | 2,092 | 2,102 | 2,080 | 2,102 | 36,400 |
| 2010/03/23 | 2,090 | 2,095 | 2,078 | 2,091 | 35,400 |
| 2010/03/19 | 2,073 | 2,087 | 2,059 | 2,083 | 34,100 |
| 2010/03/18 | 2,051 | 2,089 | 2,047 | 2,073 | 36,500 |
| 2010/03/17 | 2,085 | 2,085 | 2,049 | 2,072 | 28,700 |
| 2010/03/16 | 2,051 | 2,078 | 2,050 | 2,065 | 31,200 |
| 2010/03/15 | 2,090 | 2,096 | 2,060 | 2,069 | 31,700 |
| 2010/03/12 | 2,026 | 2,083 | 2,026 | 2,073 | 80,200 |
| 2010/03/11 | 2,031 | 2,079 | 2,031 | 2,076 | 38,900 |
| 2010/03/10 | 2,067 | 2,087 | 2,046 | 2,057 | 32,100 |
| 2010/03/09 | 2,091 | 2,091 | 2,061 | 2,067 | 33,100 |
| 2010/03/08 | 2,100 | 2,109 | 2,085 | 2,090 | 29,000 |
| 2010/03/05 | 2,079 | 2,098 | 2,068 | 2,085 | 41,700 |
| 2010/03/04 | 2,065 | 2,065 | 2,034 | 2,034 | 28,600 |
| 2010/03/03 | 2,021 | 2,080 | 2,020 | 2,080 | 24,700 |
| 2010/03/02 | 2,053 | 2,068 | 2,036 | 2,060 | 27,400 |
| 2010/03/01 | 2,088 | 2,093 | 2,050 | 2,065 | 47,400 |
| 2010/02/26 | 2,035 | 2,079 | 2,035 | 2,067 | 48,300 |
| 2010/02/25 | 2,026 | 2,035 | 2,006 | 2,035 | 58,400 |
| 2010/02/24 | 2,050 | 2,054 | 2,015 | 2,026 | 49,600 |
| 2010/02/23 | 2,070 | 2,070 | 2,002 | 2,043 | 47,000 |
| 2010/02/22 | 1,999 | 2,070 | 1,996 | 2,039 | 61,400 |
| 2010/02/19 | 1,985 | 1,985 | 1,965 | 1,974 | 35,100 |
| 2010/02/18 | 1,996 | 1,996 | 1,972 | 1,989 | 33,400 |
| 2010/02/17 | 1,982 | 1,997 | 1,977 | 1,996 | 38,400 |
| 2010/02/16 | 1,984 | 1,997 | 1,963 | 1,982 | 35,800 |
| 2010/02/15 | 1,988 | 1,990 | 1,951 | 1,984 | 32,900 |
| 2010/02/12 | 1,966 | 1,971 | 1,949 | 1,971 | 39,700 |
| 2010/02/10 | 1,953 | 1,973 | 1,946 | 1,946 | 37,400 |
| 2010/02/09 | 1,945 | 1,973 | 1,945 | 1,969 | 29,200 |
| 2010/02/08 | 1,955 | 1,970 | 1,934 | 1,965 | 54,600 |
| 2010/02/05 | 2,003 | 2,003 | 1,969 | 1,973 | 55,400 |
| 2010/02/04 | 1,987 | 2,006 | 1,986 | 2,003 | 35,600 |
| 2010/02/03 | 1,971 | 2,016 | 1,970 | 1,999 | 39,300 |
| 2010/02/02 | 1,951 | 1,991 | 1,935 | 1,983 | 49,100 |
| 2010/02/01 | 2,004 | 2,004 | 1,955 | 1,960 | 52,300 |
| 2010/01/29 | 1,987 | 2,038 | 1,987 | 1,988 | 40,500 |
| 2010/01/28 | 2,023 | 2,032 | 2,014 | 2,021 | 49,100 |
| 2010/01/27 | 1,994 | 2,030 | 1,991 | 1,996 | 36,800 |
| 2010/01/26 | 2,062 | 2,062 | 1,992 | 1,994 | 43,600 |
| 2010/01/25 | 2,067 | 2,087 | 2,022 | 2,042 | 37,300 |
| 2010/01/22 | 2,020 | 2,065 | 2,002 | 2,048 | 45,800 |
| 2010/01/21 | 2,045 | 2,086 | 2,045 | 2,080 | 37,800 |
| 2010/01/20 | 2,090 | 2,090 | 2,050 | 2,061 | 28,800 |
| 2010/01/19 | 2,074 | 2,095 | 2,050 | 2,082 | 26,800 |
| 2010/01/18 | 2,095 | 2,107 | 2,081 | 2,088 | 39,600 |
| 2010/01/15 | 2,100 | 2,110 | 2,064 | 2,110 | 40,000 |
| 2010/01/14 | 2,089 | 2,116 | 2,084 | 2,113 | 31,700 |
| 2010/01/13 | 2,089 | 2,111 | 2,080 | 2,089 | 36,900 |
| 2010/01/12 | 2,035 | 2,094 | 2,034 | 2,094 | 104,600 |
| 2010/01/08 | 1,997 | 2,015 | 1,996 | 2,015 | 60,100 |
| 2010/01/07 | 1,978 | 2,004 | 1,978 | 1,996 | 44,800 |
| 2010/01/06 | 1,970 | 1,978 | 1,952 | 1,978 | 54,300 |
| 2010/01/05 | 1,953 | 1,971 | 1,937 | 1,947 | 59,000 |
| 2010/01/04 | 1,943 | 1,972 | 1,931 | 1,934 | 32,300 |