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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,633 | 1,650 | 1,619 | 1,623 | 91,100 |
| 2021/12/29 | 1,670 | 1,675 | 1,638 | 1,657 | 145,800 |
| 2021/12/28 | 1,583 | 1,608 | 1,580 | 1,604 | 61,300 |
| 2021/12/27 | 1,593 | 1,595 | 1,565 | 1,572 | 78,400 |
| 2021/12/24 | 1,574 | 1,575 | 1,566 | 1,571 | 28,900 |
| 2021/12/23 | 1,584 | 1,589 | 1,574 | 1,574 | 29,200 |
| 2021/12/22 | 1,593 | 1,593 | 1,568 | 1,576 | 64,300 |
| 2021/12/21 | 1,585 | 1,598 | 1,577 | 1,590 | 92,400 |
| 2021/12/20 | 1,588 | 1,593 | 1,558 | 1,564 | 41,500 |
| 2021/12/17 | 1,623 | 1,624 | 1,599 | 1,606 | 73,900 |
| 2021/12/16 | 1,622 | 1,631 | 1,619 | 1,623 | 67,200 |
| 2021/12/15 | 1,598 | 1,613 | 1,591 | 1,603 | 50,400 |
| 2021/12/14 | 1,612 | 1,619 | 1,601 | 1,604 | 75,200 |
| 2021/12/13 | 1,619 | 1,629 | 1,600 | 1,607 | 58,200 |
| 2021/12/10 | 1,603 | 1,618 | 1,588 | 1,606 | 86,200 |
| 2021/12/09 | 1,629 | 1,629 | 1,595 | 1,598 | 52,300 |
| 2021/12/08 | 1,642 | 1,646 | 1,612 | 1,619 | 103,300 |
| 2021/12/07 | 1,575 | 1,621 | 1,575 | 1,616 | 136,200 |
| 2021/12/06 | 1,560 | 1,577 | 1,559 | 1,566 | 114,900 |
| 2021/12/03 | 1,529 | 1,560 | 1,529 | 1,560 | 89,100 |
| 2021/12/02 | 1,525 | 1,549 | 1,522 | 1,529 | 160,900 |
| 2021/12/01 | 1,502 | 1,548 | 1,502 | 1,537 | 78,500 |
| 2021/11/30 | 1,542 | 1,562 | 1,515 | 1,519 | 223,000 |
| 2021/11/29 | 1,536 | 1,536 | 1,510 | 1,510 | 113,700 |
| 2021/11/26 | 1,555 | 1,558 | 1,540 | 1,545 | 67,400 |
| 2021/11/25 | 1,556 | 1,569 | 1,555 | 1,564 | 39,300 |
| 2021/11/24 | 1,572 | 1,577 | 1,553 | 1,553 | 61,400 |
| 2021/11/22 | 1,555 | 1,577 | 1,551 | 1,567 | 69,800 |
| 2021/11/19 | 1,560 | 1,583 | 1,556 | 1,576 | 83,700 |
| 2021/11/18 | 1,569 | 1,601 | 1,566 | 1,578 | 56,900 |
| 2021/11/17 | 1,599 | 1,600 | 1,577 | 1,578 | 57,200 |
| 2021/11/16 | 1,621 | 1,629 | 1,599 | 1,603 | 62,800 |
| 2021/11/15 | 1,622 | 1,637 | 1,603 | 1,620 | 90,400 |
| 2021/11/12 | 1,631 | 1,654 | 1,590 | 1,609 | 180,400 |
| 2021/11/11 | 1,565 | 1,688 | 1,541 | 1,671 | 376,200 |
| 2021/11/10 | 1,575 | 1,582 | 1,566 | 1,566 | 34,700 |
| 2021/11/09 | 1,581 | 1,590 | 1,577 | 1,577 | 75,800 |
| 2021/11/08 | 1,595 | 1,595 | 1,579 | 1,580 | 37,000 |
| 2021/11/05 | 1,577 | 1,594 | 1,577 | 1,591 | 90,500 |
| 2021/11/04 | 1,577 | 1,587 | 1,569 | 1,577 | 158,200 |
| 2021/11/02 | 1,585 | 1,598 | 1,582 | 1,582 | 59,300 |
| 2021/11/01 | 1,589 | 1,601 | 1,583 | 1,600 | 141,600 |
| 2021/10/29 | 1,564 | 1,573 | 1,555 | 1,565 | 96,500 |
| 2021/10/28 | 1,558 | 1,586 | 1,549 | 1,573 | 162,900 |
| 2021/10/27 | 1,576 | 1,581 | 1,565 | 1,565 | 79,100 |
| 2021/10/26 | 1,581 | 1,587 | 1,576 | 1,581 | 90,000 |
| 2021/10/25 | 1,571 | 1,595 | 1,570 | 1,575 | 73,000 |
| 2021/10/22 | 1,566 | 1,589 | 1,565 | 1,580 | 70,700 |
| 2021/10/21 | 1,581 | 1,595 | 1,577 | 1,583 | 64,900 |
| 2021/10/20 | 1,592 | 1,600 | 1,588 | 1,592 | 72,200 |
| 2021/10/19 | 1,595 | 1,601 | 1,580 | 1,592 | 69,900 |
| 2021/10/18 | 1,595 | 1,601 | 1,577 | 1,594 | 76,400 |
| 2021/10/15 | 1,585 | 1,598 | 1,582 | 1,595 | 134,100 |
| 2021/10/14 | 1,557 | 1,575 | 1,555 | 1,575 | 77,200 |
| 2021/10/13 | 1,555 | 1,566 | 1,551 | 1,560 | 81,100 |
| 2021/10/12 | 1,561 | 1,570 | 1,555 | 1,557 | 98,200 |
| 2021/10/11 | 1,543 | 1,564 | 1,543 | 1,561 | 144,400 |
| 2021/10/08 | 1,509 | 1,581 | 1,501 | 1,540 | 292,100 |
| 2021/10/07 | 1,526 | 1,532 | 1,496 | 1,496 | 178,400 |
| 2021/10/06 | 1,530 | 1,549 | 1,521 | 1,527 | 128,400 |
| 2021/10/05 | 1,530 | 1,546 | 1,526 | 1,534 | 141,800 |
| 2021/10/04 | 1,539 | 1,555 | 1,529 | 1,538 | 167,500 |
| 2021/10/01 | 1,510 | 1,523 | 1,495 | 1,514 | 237,200 |
| 2021/09/30 | 1,533 | 1,545 | 1,518 | 1,519 | 125,000 |
| 2021/09/29 | 1,543 | 1,543 | 1,521 | 1,529 | 188,400 |
| 2021/09/28 | 1,595 | 1,601 | 1,562 | 1,590 | 116,200 |
| 2021/09/27 | 1,630 | 1,637 | 1,595 | 1,596 | 78,500 |
| 2021/09/24 | 1,617 | 1,639 | 1,617 | 1,630 | 127,000 |
| 2021/09/22 | 1,635 | 1,635 | 1,608 | 1,608 | 72,900 |
| 2021/09/21 | 1,658 | 1,659 | 1,637 | 1,637 | 107,500 |
| 2021/09/17 | 1,665 | 1,681 | 1,657 | 1,677 | 130,500 |
| 2021/09/16 | 1,658 | 1,667 | 1,657 | 1,658 | 85,000 |
| 2021/09/15 | 1,657 | 1,660 | 1,646 | 1,655 | 64,900 |
| 2021/09/14 | 1,660 | 1,675 | 1,653 | 1,669 | 111,300 |
| 2021/09/13 | 1,653 | 1,660 | 1,636 | 1,660 | 88,000 |
| 2021/09/10 | 1,637 | 1,654 | 1,635 | 1,652 | 139,700 |
| 2021/09/09 | 1,640 | 1,645 | 1,627 | 1,637 | 72,000 |
| 2021/09/08 | 1,647 | 1,658 | 1,635 | 1,644 | 105,100 |
| 2021/09/07 | 1,643 | 1,659 | 1,636 | 1,637 | 114,600 |
| 2021/09/06 | 1,638 | 1,644 | 1,628 | 1,634 | 93,400 |
| 2021/09/03 | 1,628 | 1,650 | 1,621 | 1,643 | 118,500 |
| 2021/09/02 | 1,617 | 1,626 | 1,602 | 1,619 | 78,800 |
| 2021/09/01 | 1,609 | 1,632 | 1,609 | 1,617 | 95,700 |
| 2021/08/31 | 1,589 | 1,627 | 1,585 | 1,609 | 110,900 |
| 2021/08/30 | 1,597 | 1,615 | 1,597 | 1,614 | 52,800 |
| 2021/08/27 | 1,585 | 1,590 | 1,574 | 1,585 | 55,000 |
| 2021/08/26 | 1,581 | 1,597 | 1,581 | 1,585 | 52,400 |
| 2021/08/25 | 1,598 | 1,608 | 1,581 | 1,581 | 66,100 |
| 2021/08/24 | 1,572 | 1,600 | 1,572 | 1,598 | 64,000 |
| 2021/08/23 | 1,571 | 1,591 | 1,571 | 1,572 | 75,500 |
| 2021/08/20 | 1,563 | 1,585 | 1,550 | 1,556 | 79,900 |
| 2021/08/19 | 1,575 | 1,580 | 1,556 | 1,560 | 74,100 |
| 2021/08/18 | 1,563 | 1,582 | 1,561 | 1,577 | 60,200 |
| 2021/08/17 | 1,552 | 1,571 | 1,552 | 1,563 | 55,600 |
| 2021/08/16 | 1,576 | 1,577 | 1,544 | 1,548 | 88,900 |
| 2021/08/13 | 1,586 | 1,596 | 1,576 | 1,576 | 53,600 |
| 2021/08/12 | 1,572 | 1,596 | 1,572 | 1,586 | 80,600 |
| 2021/08/11 | 1,550 | 1,569 | 1,550 | 1,560 | 84,100 |
| 2021/08/10 | 1,541 | 1,557 | 1,536 | 1,540 | 75,800 |
| 2021/08/06 | 1,557 | 1,567 | 1,536 | 1,541 | 97,200 |
| 2021/08/05 | 1,536 | 1,576 | 1,535 | 1,557 | 101,500 |
| 2021/08/04 | 1,535 | 1,569 | 1,511 | 1,533 | 234,600 |
| 2021/08/03 | 1,640 | 1,679 | 1,509 | 1,530 | 249,200 |
| 2021/08/02 | 1,606 | 1,647 | 1,606 | 1,644 | 69,700 |
| 2021/07/30 | 1,628 | 1,630 | 1,586 | 1,587 | 105,400 |
| 2021/07/29 | 1,655 | 1,659 | 1,629 | 1,638 | 30,900 |
| 2021/07/28 | 1,646 | 1,663 | 1,641 | 1,655 | 46,900 |
| 2021/07/27 | 1,650 | 1,656 | 1,637 | 1,650 | 55,600 |
| 2021/07/26 | 1,659 | 1,667 | 1,629 | 1,631 | 84,700 |
| 2021/07/21 | 1,613 | 1,636 | 1,613 | 1,619 | 60,600 |
| 2021/07/20 | 1,581 | 1,605 | 1,576 | 1,596 | 65,900 |
| 2021/07/19 | 1,610 | 1,610 | 1,583 | 1,589 | 70,800 |
| 2021/07/16 | 1,612 | 1,638 | 1,610 | 1,618 | 58,500 |
| 2021/07/15 | 1,638 | 1,643 | 1,613 | 1,614 | 53,000 |
| 2021/07/14 | 1,638 | 1,644 | 1,628 | 1,638 | 53,900 |
| 2021/07/13 | 1,615 | 1,642 | 1,615 | 1,638 | 68,200 |
| 2021/07/12 | 1,587 | 1,613 | 1,587 | 1,611 | 87,600 |
| 2021/07/09 | 1,554 | 1,570 | 1,541 | 1,563 | 104,500 |
| 2021/07/08 | 1,597 | 1,602 | 1,565 | 1,568 | 113,000 |
| 2021/07/07 | 1,567 | 1,608 | 1,567 | 1,608 | 116,000 |
| 2021/07/06 | 1,603 | 1,610 | 1,584 | 1,597 | 100,900 |
| 2021/07/05 | 1,578 | 1,607 | 1,578 | 1,599 | 90,300 |
| 2021/07/02 | 1,562 | 1,583 | 1,562 | 1,578 | 59,700 |
| 2021/07/01 | 1,565 | 1,576 | 1,550 | 1,557 | 77,600 |
| 2021/06/30 | 1,560 | 1,566 | 1,545 | 1,548 | 70,100 |
| 2021/06/29 | 1,579 | 1,579 | 1,534 | 1,557 | 118,000 |
| 2021/06/28 | 1,585 | 1,590 | 1,565 | 1,582 | 71,400 |
| 2021/06/25 | 1,570 | 1,590 | 1,568 | 1,586 | 73,000 |
| 2021/06/24 | 1,581 | 1,588 | 1,564 | 1,565 | 49,300 |
| 2021/06/23 | 1,588 | 1,597 | 1,580 | 1,590 | 79,300 |
| 2021/06/22 | 1,550 | 1,598 | 1,548 | 1,594 | 137,900 |
| 2021/06/21 | 1,543 | 1,543 | 1,521 | 1,523 | 92,000 |
| 2021/06/18 | 1,561 | 1,564 | 1,547 | 1,552 | 89,700 |
| 2021/06/17 | 1,569 | 1,571 | 1,553 | 1,554 | 54,600 |
| 2021/06/16 | 1,560 | 1,574 | 1,560 | 1,570 | 95,800 |
| 2021/06/15 | 1,558 | 1,567 | 1,552 | 1,558 | 94,200 |
| 2021/06/14 | 1,576 | 1,578 | 1,551 | 1,559 | 89,000 |
| 2021/06/11 | 1,566 | 1,573 | 1,553 | 1,562 | 101,100 |
| 2021/06/10 | 1,561 | 1,567 | 1,553 | 1,565 | 76,500 |
| 2021/06/09 | 1,575 | 1,590 | 1,565 | 1,568 | 53,800 |
| 2021/06/08 | 1,545 | 1,586 | 1,545 | 1,575 | 55,500 |
| 2021/06/07 | 1,532 | 1,548 | 1,525 | 1,544 | 78,300 |
| 2021/06/04 | 1,524 | 1,534 | 1,523 | 1,530 | 68,600 |
| 2021/06/03 | 1,516 | 1,528 | 1,511 | 1,526 | 88,000 |
| 2021/06/02 | 1,514 | 1,530 | 1,502 | 1,525 | 127,900 |
| 2021/06/01 | 1,530 | 1,532 | 1,514 | 1,529 | 98,000 |
| 2021/05/31 | 1,547 | 1,554 | 1,524 | 1,527 | 91,700 |
| 2021/05/28 | 1,555 | 1,588 | 1,547 | 1,560 | 88,800 |
| 2021/05/27 | 1,553 | 1,565 | 1,525 | 1,525 | 183,300 |
| 2021/05/26 | 1,573 | 1,576 | 1,556 | 1,559 | 54,500 |
| 2021/05/25 | 1,589 | 1,593 | 1,574 | 1,580 | 51,500 |
| 2021/05/24 | 1,566 | 1,596 | 1,560 | 1,593 | 80,300 |
| 2021/05/21 | 1,561 | 1,571 | 1,552 | 1,555 | 84,000 |
| 2021/05/20 | 1,554 | 1,572 | 1,554 | 1,561 | 58,600 |
| 2021/05/19 | 1,544 | 1,563 | 1,543 | 1,552 | 91,100 |
| 2021/05/18 | 1,550 | 1,567 | 1,544 | 1,565 | 77,300 |
| 2021/05/17 | 1,547 | 1,561 | 1,541 | 1,557 | 74,900 |
| 2021/05/14 | 1,552 | 1,561 | 1,540 | 1,544 | 78,300 |
| 2021/05/13 | 1,553 | 1,554 | 1,525 | 1,534 | 191,900 |
| 2021/05/12 | 1,592 | 1,639 | 1,545 | 1,578 | 110,800 |
| 2021/05/11 | 1,623 | 1,638 | 1,591 | 1,594 | 79,900 |
| 2021/05/10 | 1,619 | 1,635 | 1,612 | 1,630 | 43,400 |
| 2021/05/07 | 1,595 | 1,623 | 1,595 | 1,619 | 91,400 |
| 2021/05/06 | 1,553 | 1,595 | 1,553 | 1,587 | 104,000 |
| 2021/04/30 | 1,537 | 1,552 | 1,530 | 1,540 | 102,700 |
| 2021/04/28 | 1,534 | 1,545 | 1,533 | 1,536 | 72,500 |
| 2021/04/27 | 1,542 | 1,542 | 1,525 | 1,527 | 56,100 |
| 2021/04/26 | 1,525 | 1,548 | 1,514 | 1,543 | 99,300 |
| 2021/04/23 | 1,544 | 1,546 | 1,526 | 1,526 | 59,600 |
| 2021/04/22 | 1,554 | 1,565 | 1,546 | 1,548 | 58,700 |
| 2021/04/21 | 1,560 | 1,560 | 1,535 | 1,544 | 92,700 |
| 2021/04/20 | 1,580 | 1,594 | 1,573 | 1,580 | 56,000 |
| 2021/04/19 | 1,610 | 1,615 | 1,592 | 1,594 | 34,400 |
| 2021/04/16 | 1,613 | 1,629 | 1,606 | 1,621 | 30,900 |
| 2021/04/15 | 1,610 | 1,630 | 1,608 | 1,610 | 31,300 |
| 2021/04/14 | 1,590 | 1,617 | 1,582 | 1,613 | 94,800 |
| 2021/04/13 | 1,618 | 1,631 | 1,596 | 1,598 | 100,200 |
| 2021/04/12 | 1,597 | 1,620 | 1,594 | 1,618 | 90,800 |
| 2021/04/09 | 1,591 | 1,606 | 1,585 | 1,587 | 75,300 |
| 2021/04/08 | 1,611 | 1,620 | 1,575 | 1,577 | 91,000 |
| 2021/04/07 | 1,607 | 1,640 | 1,606 | 1,636 | 60,400 |
| 2021/04/06 | 1,615 | 1,628 | 1,589 | 1,613 | 109,700 |
| 2021/04/05 | 1,635 | 1,644 | 1,619 | 1,626 | 53,700 |
| 2021/04/02 | 1,658 | 1,663 | 1,622 | 1,634 | 40,300 |
| 2021/04/01 | 1,658 | 1,677 | 1,638 | 1,639 | 67,000 |
| 2021/03/31 | 1,689 | 1,692 | 1,670 | 1,677 | 91,700 |
| 2021/03/30 | 1,713 | 1,724 | 1,670 | 1,696 | 113,100 |
| 2021/03/29 | 1,780 | 1,795 | 1,729 | 1,755 | 141,400 |
| 2021/03/26 | 1,757 | 1,768 | 1,738 | 1,764 | 112,200 |
| 2021/03/25 | 1,712 | 1,741 | 1,711 | 1,740 | 83,800 |
| 2021/03/24 | 1,735 | 1,735 | 1,685 | 1,689 | 81,700 |
| 2021/03/23 | 1,755 | 1,779 | 1,739 | 1,741 | 100,800 |
| 2021/03/22 | 1,706 | 1,767 | 1,706 | 1,754 | 152,400 |
| 2021/03/19 | 1,697 | 1,719 | 1,680 | 1,706 | 142,900 |
| 2021/03/18 | 1,680 | 1,703 | 1,665 | 1,692 | 141,300 |
| 2021/03/17 | 1,676 | 1,679 | 1,660 | 1,673 | 103,700 |
| 2021/03/16 | 1,635 | 1,675 | 1,630 | 1,673 | 192,800 |
| 2021/03/15 | 1,622 | 1,638 | 1,611 | 1,638 | 74,400 |
| 2021/03/12 | 1,602 | 1,610 | 1,588 | 1,609 | 113,800 |
| 2021/03/11 | 1,618 | 1,623 | 1,604 | 1,613 | 89,000 |
| 2021/03/10 | 1,630 | 1,630 | 1,606 | 1,618 | 67,400 |
| 2021/03/09 | 1,640 | 1,640 | 1,615 | 1,636 | 109,600 |
| 2021/03/08 | 1,650 | 1,650 | 1,599 | 1,611 | 77,500 |
| 2021/03/05 | 1,589 | 1,618 | 1,582 | 1,617 | 108,000 |
| 2021/03/04 | 1,576 | 1,592 | 1,575 | 1,589 | 74,200 |
| 2021/03/03 | 1,609 | 1,612 | 1,584 | 1,589 | 88,800 |
| 2021/03/02 | 1,577 | 1,600 | 1,568 | 1,599 | 115,600 |
| 2021/03/01 | 1,568 | 1,589 | 1,568 | 1,580 | 144,600 |
| 2021/02/26 | 1,580 | 1,583 | 1,534 | 1,536 | 256,500 |
| 2021/02/25 | 1,610 | 1,610 | 1,579 | 1,593 | 115,100 |
| 2021/02/24 | 1,615 | 1,619 | 1,589 | 1,589 | 95,600 |
| 2021/02/22 | 1,624 | 1,625 | 1,598 | 1,604 | 56,500 |
| 2021/02/19 | 1,604 | 1,609 | 1,589 | 1,597 | 85,900 |
| 2021/02/18 | 1,610 | 1,615 | 1,600 | 1,611 | 89,200 |
| 2021/02/17 | 1,622 | 1,635 | 1,615 | 1,616 | 65,700 |
| 2021/02/16 | 1,640 | 1,645 | 1,623 | 1,632 | 61,200 |
| 2021/02/15 | 1,644 | 1,647 | 1,628 | 1,636 | 49,600 |
| 2021/02/12 | 1,629 | 1,640 | 1,620 | 1,634 | 56,800 |
| 2021/02/10 | 1,630 | 1,630 | 1,609 | 1,614 | 77,700 |
| 2021/02/09 | 1,667 | 1,667 | 1,630 | 1,642 | 65,500 |
| 2021/02/08 | 1,672 | 1,676 | 1,652 | 1,668 | 107,900 |
| 2021/02/05 | 1,627 | 1,666 | 1,610 | 1,646 | 164,900 |
| 2021/02/04 | 1,649 | 1,687 | 1,605 | 1,627 | 239,100 |
| 2021/02/03 | 1,561 | 1,626 | 1,561 | 1,609 | 136,500 |
| 2021/02/02 | 1,556 | 1,569 | 1,551 | 1,559 | 60,500 |
| 2021/02/01 | 1,563 | 1,572 | 1,558 | 1,563 | 70,700 |
| 2021/01/29 | 1,563 | 1,591 | 1,558 | 1,563 | 98,100 |
| 2021/01/28 | 1,565 | 1,583 | 1,555 | 1,555 | 159,900 |
| 2021/01/27 | 1,565 | 1,599 | 1,565 | 1,597 | 140,400 |
| 2021/01/26 | 1,521 | 1,584 | 1,520 | 1,542 | 331,400 |
| 2021/01/25 | 1,538 | 1,563 | 1,533 | 1,561 | 65,200 |
| 2021/01/22 | 1,543 | 1,552 | 1,533 | 1,533 | 74,500 |
| 2021/01/21 | 1,549 | 1,570 | 1,545 | 1,559 | 71,400 |
| 2021/01/20 | 1,535 | 1,549 | 1,528 | 1,549 | 92,500 |
| 2021/01/19 | 1,575 | 1,575 | 1,545 | 1,545 | 70,200 |
| 2021/01/18 | 1,559 | 1,568 | 1,550 | 1,555 | 64,700 |
| 2021/01/15 | 1,582 | 1,586 | 1,554 | 1,574 | 71,900 |
| 2021/01/14 | 1,588 | 1,595 | 1,580 | 1,582 | 61,800 |
| 2021/01/13 | 1,576 | 1,593 | 1,576 | 1,584 | 52,300 |
| 2021/01/12 | 1,588 | 1,596 | 1,573 | 1,593 | 54,700 |
| 2021/01/08 | 1,578 | 1,596 | 1,570 | 1,589 | 76,200 |
| 2021/01/07 | 1,560 | 1,595 | 1,559 | 1,578 | 128,500 |
| 2021/01/06 | 1,557 | 1,561 | 1,526 | 1,528 | 69,200 |
| 2021/01/05 | 1,570 | 1,570 | 1,539 | 1,557 | 132,200 |
| 2021/01/04 | 1,553 | 1,578 | 1,552 | 1,570 | 96,900 |