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 |
---|---|---|---|---|---|
2017/12/29 | 2,073 | 2,084 | 2,059 | 2,077 | 60,700 |
2017/12/28 | 2,110 | 2,114 | 2,071 | 2,073 | 113,400 |
2017/12/27 | 2,112 | 2,126 | 2,103 | 2,112 | 82,000 |
2017/12/26 | 2,119 | 2,135 | 2,104 | 2,108 | 111,900 |
2017/12/25 | 2,095 | 2,120 | 2,088 | 2,108 | 139,900 |
2017/12/22 | 2,067 | 2,089 | 2,067 | 2,074 | 97,400 |
2017/12/21 | 2,050 | 2,075 | 2,043 | 2,071 | 108,200 |
2017/12/20 | 2,043 | 2,053 | 2,039 | 2,050 | 88,200 |
2017/12/19 | 2,065 | 2,069 | 2,048 | 2,053 | 122,400 |
2017/12/18 | 2,076 | 2,076 | 2,055 | 2,056 | 77,700 |
2017/12/15 | 2,055 | 2,069 | 2,050 | 2,065 | 141,000 |
2017/12/14 | 2,046 | 2,064 | 2,046 | 2,057 | 68,300 |
2017/12/13 | 2,050 | 2,056 | 2,027 | 2,035 | 104,900 |
2017/12/12 | 2,074 | 2,074 | 2,045 | 2,051 | 118,200 |
2017/12/11 | 2,051 | 2,053 | 2,040 | 2,051 | 110,000 |
2017/12/08 | 2,017 | 2,065 | 2,017 | 2,053 | 158,600 |
2017/12/07 | 2,047 | 2,077 | 2,046 | 2,067 | 111,100 |
2017/12/06 | 2,031 | 2,057 | 2,024 | 2,043 | 116,900 |
2017/12/05 | 2,040 | 2,055 | 2,037 | 2,053 | 115,400 |
2017/12/04 | 2,064 | 2,064 | 2,040 | 2,040 | 86,800 |
2017/12/01 | 2,053 | 2,064 | 2,044 | 2,049 | 133,100 |
2017/11/30 | 2,034 | 2,054 | 2,024 | 2,049 | 177,800 |
2017/11/29 | 2,021 | 2,032 | 2,018 | 2,032 | 101,800 |
2017/11/28 | 1,999 | 2,023 | 1,999 | 2,008 | 103,900 |
2017/11/27 | 2,000 | 2,008 | 1,991 | 2,004 | 108,300 |
2017/11/24 | 1,985 | 1,995 | 1,978 | 1,988 | 108,000 |
2017/11/22 | 2,008 | 2,008 | 1,994 | 1,998 | 100,400 |
2017/11/21 | 1,981 | 2,005 | 1,978 | 1,996 | 120,000 |
2017/11/20 | 1,968 | 1,979 | 1,957 | 1,973 | 143,700 |
2017/11/17 | 2,006 | 2,006 | 1,973 | 1,977 | 155,100 |
2017/11/16 | 1,989 | 2,018 | 1,986 | 2,003 | 134,800 |
2017/11/15 | 2,020 | 2,024 | 1,994 | 1,994 | 174,000 |
2017/11/14 | 2,034 | 2,051 | 2,028 | 2,038 | 138,200 |
2017/11/13 | 2,038 | 2,048 | 2,031 | 2,034 | 98,000 |
2017/11/10 | 2,020 | 2,059 | 2,020 | 2,053 | 141,200 |
2017/11/09 | 2,060 | 2,075 | 2,027 | 2,045 | 259,400 |
2017/11/08 | 2,044 | 2,060 | 2,035 | 2,055 | 125,300 |
2017/11/07 | 2,040 | 2,052 | 2,036 | 2,044 | 181,500 |
2017/11/06 | 2,053 | 2,054 | 2,035 | 2,042 | 143,000 |
2017/11/02 | 2,058 | 2,063 | 2,042 | 2,045 | 177,100 |
2017/11/01 | 2,083 | 2,107 | 1,986 | 2,062 | 276,700 |
2017/10/31 | 2,089 | 2,089 | 2,070 | 2,081 | 103,900 |
2017/10/30 | 2,089 | 2,093 | 2,076 | 2,085 | 130,800 |
2017/10/27 | 2,090 | 2,097 | 2,075 | 2,094 | 73,800 |
2017/10/26 | 2,093 | 2,096 | 2,075 | 2,079 | 99,300 |
2017/10/25 | 2,107 | 2,109 | 2,084 | 2,091 | 115,100 |
2017/10/24 | 2,083 | 2,113 | 2,083 | 2,107 | 201,700 |
2017/10/23 | 2,085 | 2,085 | 2,074 | 2,080 | 81,600 |
2017/10/20 | 2,053 | 2,078 | 2,052 | 2,075 | 106,300 |
2017/10/19 | 2,052 | 2,075 | 2,050 | 2,062 | 144,100 |
2017/10/18 | 2,048 | 2,057 | 2,042 | 2,046 | 117,600 |
2017/10/17 | 2,031 | 2,053 | 2,025 | 2,047 | 215,600 |
2017/10/16 | 2,012 | 2,036 | 2,002 | 2,020 | 194,300 |
2017/10/13 | 1,983 | 2,015 | 1,982 | 2,012 | 270,200 |
2017/10/12 | 1,981 | 1,988 | 1,970 | 1,976 | 199,300 |
2017/10/11 | 1,977 | 1,984 | 1,971 | 1,976 | 159,600 |
2017/10/10 | 1,971 | 1,984 | 1,958 | 1,978 | 261,500 |
2017/10/06 | 1,978 | 1,978 | 1,964 | 1,971 | 107,200 |
2017/10/05 | 1,966 | 1,977 | 1,960 | 1,975 | 148,100 |
2017/10/04 | 1,966 | 1,974 | 1,960 | 1,966 | 192,400 |
2017/10/03 | 1,950 | 1,969 | 1,944 | 1,966 | 223,900 |
2017/10/02 | 1,945 | 1,945 | 1,930 | 1,940 | 131,300 |
2017/09/29 | 1,941 | 1,944 | 1,927 | 1,933 | 128,400 |
2017/09/28 | 1,946 | 1,946 | 1,930 | 1,943 | 149,100 |
2017/09/27 | 1,969 | 1,969 | 1,940 | 1,944 | 149,600 |
2017/09/26 | 1,985 | 1,997 | 1,978 | 1,987 | 247,200 |
2017/09/25 | 1,999 | 1,999 | 1,978 | 1,984 | 126,100 |
2017/09/22 | 1,983 | 1,993 | 1,974 | 1,980 | 116,300 |
2017/09/21 | 2,002 | 2,012 | 1,980 | 1,982 | 169,700 |
2017/09/20 | 2,015 | 2,022 | 1,998 | 2,003 | 153,000 |
2017/09/19 | 2,011 | 2,016 | 2,000 | 2,012 | 220,300 |
2017/09/15 | 2,000 | 2,005 | 1,990 | 1,990 | 224,100 |
2017/09/14 | 2,008 | 2,011 | 1,996 | 2,001 | 143,300 |
2017/09/13 | 2,016 | 2,016 | 1,997 | 2,005 | 134,800 |
2017/09/12 | 1,996 | 2,017 | 1,987 | 2,005 | 246,000 |
2017/09/11 | 1,978 | 1,994 | 1,973 | 1,977 | 202,100 |
2017/09/08 | 1,911 | 1,999 | 1,911 | 1,963 | 398,300 |
2017/09/07 | 1,937 | 1,955 | 1,937 | 1,950 | 98,900 |
2017/09/06 | 1,937 | 1,937 | 1,922 | 1,932 | 83,000 |
2017/09/05 | 1,936 | 1,949 | 1,929 | 1,939 | 135,200 |
2017/09/04 | 1,961 | 1,964 | 1,931 | 1,936 | 156,200 |
2017/09/01 | 1,975 | 1,975 | 1,955 | 1,971 | 130,700 |
2017/08/31 | 1,975 | 1,976 | 1,962 | 1,965 | 113,700 |
2017/08/30 | 1,974 | 1,984 | 1,971 | 1,975 | 145,300 |
2017/08/29 | 1,955 | 1,970 | 1,954 | 1,964 | 113,100 |
2017/08/28 | 1,979 | 1,984 | 1,969 | 1,975 | 110,700 |
2017/08/25 | 1,975 | 1,987 | 1,972 | 1,976 | 164,800 |
2017/08/24 | 1,968 | 1,981 | 1,968 | 1,973 | 109,400 |
2017/08/23 | 1,980 | 1,980 | 1,968 | 1,977 | 116,300 |
2017/08/22 | 1,971 | 1,979 | 1,967 | 1,975 | 115,900 |
2017/08/21 | 1,952 | 1,975 | 1,952 | 1,971 | 129,600 |
2017/08/18 | 1,930 | 1,951 | 1,929 | 1,948 | 141,900 |
2017/08/17 | 1,960 | 1,966 | 1,952 | 1,959 | 100,000 |
2017/08/16 | 1,956 | 1,977 | 1,952 | 1,969 | 131,000 |
2017/08/15 | 1,967 | 1,975 | 1,956 | 1,966 | 111,200 |
2017/08/14 | 1,961 | 1,967 | 1,945 | 1,945 | 124,900 |
2017/08/10 | 1,948 | 1,986 | 1,948 | 1,980 | 155,300 |
2017/08/09 | 1,958 | 1,962 | 1,932 | 1,946 | 182,000 |
2017/08/08 | 1,996 | 1,996 | 1,954 | 1,962 | 168,600 |
2017/08/07 | 2,035 | 2,036 | 1,997 | 1,997 | 167,000 |
2017/08/04 | 2,025 | 2,047 | 2,014 | 2,036 | 175,400 |
2017/08/03 | 2,013 | 2,026 | 2,011 | 2,018 | 100,400 |
2017/08/02 | 2,025 | 2,031 | 2,015 | 2,017 | 110,600 |
2017/08/01 | 1,990 | 2,028 | 1,990 | 2,023 | 165,800 |
2017/07/31 | 1,993 | 2,013 | 1,988 | 1,988 | 181,300 |
2017/07/28 | 1,980 | 1,994 | 1,979 | 1,993 | 130,100 |
2017/07/27 | 1,983 | 2,004 | 1,981 | 1,987 | 153,700 |
2017/07/26 | 1,981 | 1,986 | 1,972 | 1,983 | 87,800 |
2017/07/25 | 1,979 | 1,980 | 1,972 | 1,973 | 114,000 |
2017/07/24 | 1,968 | 1,979 | 1,957 | 1,974 | 116,700 |
2017/07/21 | 1,975 | 1,986 | 1,968 | 1,978 | 128,800 |
2017/07/20 | 1,978 | 1,995 | 1,976 | 1,993 | 99,400 |
2017/07/19 | 1,963 | 1,983 | 1,961 | 1,978 | 140,100 |
2017/07/18 | 1,975 | 1,977 | 1,963 | 1,971 | 95,800 |
2017/07/14 | 1,975 | 1,988 | 1,972 | 1,981 | 104,200 |
2017/07/13 | 1,976 | 1,986 | 1,968 | 1,972 | 106,200 |
2017/07/12 | 1,966 | 1,978 | 1,966 | 1,970 | 85,700 |
2017/07/11 | 1,954 | 1,989 | 1,954 | 1,977 | 170,400 |
2017/07/10 | 1,960 | 1,965 | 1,952 | 1,957 | 85,000 |
2017/07/07 | 1,960 | 1,973 | 1,951 | 1,951 | 149,900 |
2017/07/06 | 1,961 | 1,977 | 1,958 | 1,973 | 117,500 |
2017/07/05 | 1,973 | 1,979 | 1,962 | 1,972 | 176,400 |
2017/07/04 | 1,968 | 1,973 | 1,963 | 1,973 | 124,900 |
2017/07/03 | 1,953 | 1,969 | 1,952 | 1,963 | 136,800 |
2017/06/30 | 1,959 | 1,960 | 1,945 | 1,949 | 118,300 |
2017/06/29 | 1,964 | 1,968 | 1,953 | 1,965 | 154,300 |
2017/06/28 | 1,955 | 1,963 | 1,949 | 1,949 | 143,400 |
2017/06/27 | 1,963 | 1,966 | 1,953 | 1,955 | 147,200 |
2017/06/26 | 1,978 | 1,984 | 1,961 | 1,964 | 175,600 |
2017/06/23 | 1,924 | 1,980 | 1,913 | 1,963 | 228,400 |
2017/06/22 | 1,943 | 1,943 | 1,927 | 1,927 | 66,000 |
2017/06/21 | 1,945 | 1,958 | 1,936 | 1,937 | 74,700 |
2017/06/20 | 1,961 | 1,969 | 1,953 | 1,960 | 82,300 |
2017/06/19 | 1,940 | 1,965 | 1,940 | 1,955 | 90,300 |
2017/06/16 | 1,948 | 1,956 | 1,937 | 1,938 | 118,400 |
2017/06/15 | 1,926 | 1,950 | 1,922 | 1,934 | 83,200 |
2017/06/14 | 1,943 | 1,949 | 1,933 | 1,935 | 72,000 |
2017/06/13 | 1,934 | 1,950 | 1,930 | 1,930 | 80,600 |
2017/06/12 | 1,930 | 1,939 | 1,924 | 1,936 | 64,200 |
2017/06/09 | 1,940 | 1,946 | 1,929 | 1,936 | 119,200 |
2017/06/08 | 1,975 | 1,984 | 1,953 | 1,954 | 93,600 |
2017/06/07 | 1,968 | 1,997 | 1,967 | 1,977 | 142,200 |
2017/06/06 | 2,055 | 2,055 | 2,004 | 2,005 | 159,000 |
2017/06/05 | 2,017 | 2,053 | 2,017 | 2,045 | 107,900 |
2017/06/02 | 2,007 | 2,042 | 1,999 | 2,035 | 91,700 |
2017/06/01 | 1,969 | 2,009 | 1,969 | 2,000 | 90,400 |
2017/05/31 | 1,973 | 1,987 | 1,959 | 1,960 | 96,800 |
2017/05/30 | 1,966 | 1,976 | 1,953 | 1,968 | 64,800 |
2017/05/29 | 1,970 | 1,979 | 1,963 | 1,964 | 44,200 |
2017/05/26 | 1,982 | 1,982 | 1,965 | 1,967 | 70,100 |
2017/05/25 | 1,977 | 1,996 | 1,977 | 1,987 | 80,200 |
2017/05/24 | 1,984 | 1,991 | 1,966 | 1,972 | 61,800 |
2017/05/23 | 1,970 | 1,983 | 1,968 | 1,973 | 61,300 |
2017/05/22 | 1,970 | 1,985 | 1,955 | 1,977 | 103,100 |
2017/05/19 | 1,985 | 1,991 | 1,957 | 1,976 | 87,000 |
2017/05/18 | 1,966 | 1,989 | 1,965 | 1,981 | 118,100 |
2017/05/17 | 1,995 | 1,999 | 1,984 | 1,995 | 91,600 |
2017/05/16 | 2,005 | 2,028 | 1,998 | 2,013 | 157,500 |
2017/05/15 | 1,995 | 2,004 | 1,975 | 1,991 | 149,500 |
2017/05/12 | 1,972 | 2,003 | 1,972 | 1,991 | 108,900 |
2017/05/11 | 2,017 | 2,021 | 1,978 | 1,983 | 147,000 |
2017/05/10 | 1,998 | 2,014 | 1,997 | 2,007 | 100,900 |
2017/05/09 | 2,014 | 2,014 | 1,992 | 1,999 | 130,500 |
2017/05/08 | 1,986 | 2,028 | 1,986 | 2,021 | 186,300 |
2017/05/02 | 1,966 | 1,979 | 1,963 | 1,969 | 116,100 |
2017/05/01 | 1,968 | 1,972 | 1,945 | 1,959 | 101,100 |
2017/04/28 | 1,960 | 1,967 | 1,952 | 1,966 | 90,800 |
2017/04/27 | 1,954 | 1,973 | 1,954 | 1,963 | 99,400 |
2017/04/26 | 1,978 | 1,979 | 1,950 | 1,961 | 115,100 |
2017/04/25 | 1,960 | 1,978 | 1,955 | 1,972 | 99,800 |
2017/04/24 | 1,945 | 1,966 | 1,944 | 1,963 | 139,600 |
2017/04/21 | 1,940 | 1,940 | 1,923 | 1,935 | 180,100 |
2017/04/20 | 1,930 | 1,943 | 1,927 | 1,931 | 111,900 |
2017/04/19 | 1,923 | 1,938 | 1,917 | 1,930 | 123,400 |
2017/04/18 | 1,931 | 1,940 | 1,930 | 1,930 | 108,300 |
2017/04/17 | 1,916 | 1,935 | 1,914 | 1,935 | 111,100 |
2017/04/14 | 1,930 | 1,934 | 1,920 | 1,921 | 145,900 |
2017/04/13 | 1,925 | 1,937 | 1,921 | 1,934 | 141,600 |
2017/04/12 | 1,920 | 1,936 | 1,916 | 1,936 | 145,000 |
2017/04/11 | 1,910 | 1,935 | 1,905 | 1,931 | 149,000 |
2017/04/10 | 1,934 | 1,939 | 1,926 | 1,928 | 102,700 |
2017/04/07 | 1,907 | 1,936 | 1,907 | 1,925 | 185,000 |
2017/04/06 | 1,929 | 1,934 | 1,896 | 1,898 | 155,000 |
2017/04/05 | 1,925 | 1,935 | 1,921 | 1,929 | 134,600 |
2017/04/04 | 1,918 | 1,941 | 1,911 | 1,930 | 151,100 |
2017/04/03 | 1,872 | 1,934 | 1,871 | 1,918 | 197,900 |
2017/03/31 | 1,908 | 1,912 | 1,861 | 1,861 | 154,100 |
2017/03/30 | 1,920 | 1,920 | 1,880 | 1,894 | 180,300 |
2017/03/29 | 1,955 | 1,958 | 1,928 | 1,936 | 77,700 |
2017/03/28 | 1,915 | 1,972 | 1,915 | 1,966 | 150,500 |
2017/03/27 | 1,921 | 1,928 | 1,890 | 1,895 | 130,100 |
2017/03/24 | 1,929 | 1,948 | 1,926 | 1,938 | 59,600 |
2017/03/23 | 1,919 | 1,934 | 1,917 | 1,929 | 91,400 |
2017/03/22 | 1,930 | 1,948 | 1,930 | 1,930 | 104,500 |
2017/03/21 | 1,950 | 1,983 | 1,950 | 1,961 | 49,900 |
2017/03/17 | 1,975 | 1,975 | 1,956 | 1,957 | 91,300 |
2017/03/16 | 1,968 | 1,992 | 1,968 | 1,992 | 87,700 |
2017/03/15 | 1,976 | 2,003 | 1,976 | 1,997 | 73,000 |
2017/03/14 | 1,976 | 1,990 | 1,975 | 1,977 | 82,300 |
2017/03/13 | 1,974 | 1,988 | 1,967 | 1,979 | 67,100 |
2017/03/10 | 1,965 | 1,987 | 1,964 | 1,974 | 172,900 |
2017/03/09 | 1,948 | 1,949 | 1,933 | 1,946 | 79,400 |
2017/03/08 | 1,937 | 1,937 | 1,924 | 1,935 | 94,300 |
2017/03/07 | 1,930 | 1,941 | 1,929 | 1,932 | 35,300 |
2017/03/06 | 1,936 | 1,940 | 1,928 | 1,932 | 74,200 |
2017/03/03 | 1,941 | 1,954 | 1,930 | 1,936 | 55,900 |
2017/03/02 | 1,958 | 1,966 | 1,943 | 1,949 | 66,300 |
2017/03/01 | 1,939 | 1,962 | 1,928 | 1,938 | 107,000 |
2017/02/28 | 1,946 | 1,970 | 1,935 | 1,936 | 105,100 |
2017/02/27 | 1,931 | 1,951 | 1,926 | 1,937 | 87,800 |
2017/02/24 | 1,931 | 1,955 | 1,926 | 1,938 | 48,100 |
2017/02/23 | 1,945 | 1,949 | 1,934 | 1,943 | 31,000 |
2017/02/22 | 1,932 | 1,940 | 1,926 | 1,936 | 63,300 |
2017/02/21 | 1,929 | 1,939 | 1,922 | 1,933 | 46,000 |
2017/02/20 | 1,932 | 1,934 | 1,922 | 1,929 | 51,400 |
2017/02/17 | 1,936 | 1,942 | 1,926 | 1,932 | 64,000 |
2017/02/16 | 1,943 | 1,955 | 1,934 | 1,939 | 70,600 |
2017/02/15 | 1,943 | 1,953 | 1,935 | 1,935 | 73,600 |
2017/02/14 | 1,949 | 1,965 | 1,935 | 1,936 | 122,200 |
2017/02/13 | 1,934 | 1,938 | 1,920 | 1,932 | 105,400 |
2017/02/10 | 1,894 | 1,976 | 1,886 | 1,917 | 178,600 |
2017/02/09 | 1,872 | 1,884 | 1,858 | 1,864 | 72,900 |
2017/02/08 | 1,888 | 1,893 | 1,870 | 1,883 | 91,900 |
2017/02/07 | 1,900 | 1,916 | 1,892 | 1,901 | 82,700 |
2017/02/06 | 1,983 | 1,983 | 1,902 | 1,919 | 134,500 |
2017/02/03 | 1,925 | 1,979 | 1,921 | 1,957 | 116,400 |
2017/02/02 | 2,000 | 2,003 | 1,928 | 1,942 | 158,200 |
2017/02/01 | 1,983 | 2,007 | 1,978 | 1,993 | 111,600 |
2017/01/31 | 1,993 | 2,013 | 1,983 | 2,001 | 87,000 |
2017/01/30 | 2,001 | 2,026 | 1,998 | 2,025 | 56,300 |
2017/01/27 | 2,030 | 2,034 | 2,004 | 2,012 | 75,000 |
2017/01/26 | 2,026 | 2,035 | 2,001 | 2,029 | 69,400 |
2017/01/25 | 2,020 | 2,025 | 2,002 | 2,014 | 46,000 |
2017/01/24 | 2,005 | 2,009 | 1,976 | 1,993 | 83,600 |
2017/01/23 | 2,018 | 2,020 | 2,004 | 2,011 | 43,700 |
2017/01/20 | 2,034 | 2,053 | 2,024 | 2,043 | 96,300 |
2017/01/19 | 2,047 | 2,053 | 2,028 | 2,034 | 92,700 |
2017/01/18 | 2,038 | 2,039 | 2,007 | 2,027 | 65,700 |
2017/01/17 | 2,055 | 2,055 | 2,021 | 2,023 | 84,200 |
2017/01/16 | 2,054 | 2,074 | 2,043 | 2,056 | 51,900 |
2017/01/13 | 2,049 | 2,085 | 2,046 | 2,078 | 97,300 |
2017/01/12 | 2,099 | 2,099 | 2,050 | 2,062 | 132,300 |
2017/01/11 | 2,099 | 2,111 | 2,089 | 2,100 | 116,900 |
2017/01/10 | 2,100 | 2,125 | 2,091 | 2,098 | 154,200 |
2017/01/06 | 2,101 | 2,124 | 2,090 | 2,118 | 195,900 |
2017/01/05 | 2,094 | 2,102 | 2,079 | 2,102 | 184,400 |
2017/01/04 | 2,057 | 2,097 | 2,053 | 2,094 | 143,200 |