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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,151 | 2,179 | 2,148 | 2,148 | 191,900 |
| 2022/12/29 | 2,146 | 2,157 | 2,119 | 2,152 | 210,600 |
| 2022/12/28 | 2,151 | 2,167 | 2,139 | 2,155 | 183,700 |
| 2022/12/27 | 2,128 | 2,170 | 2,128 | 2,162 | 124,700 |
| 2022/12/26 | 2,130 | 2,141 | 2,102 | 2,120 | 74,100 |
| 2022/12/23 | 2,124 | 2,133 | 2,095 | 2,115 | 143,100 |
| 2022/12/22 | 2,118 | 2,141 | 2,098 | 2,132 | 206,300 |
| 2022/12/21 | 2,083 | 2,101 | 2,051 | 2,094 | 167,600 |
| 2022/12/20 | 2,142 | 2,213 | 2,076 | 2,097 | 631,800 |
| 2022/12/19 | 2,130 | 2,177 | 2,118 | 2,155 | 346,300 |
| 2022/12/16 | 2,151 | 2,172 | 2,146 | 2,149 | 324,500 |
| 2022/12/15 | 2,100 | 2,153 | 2,097 | 2,140 | 228,100 |
| 2022/12/14 | 2,118 | 2,120 | 2,097 | 2,100 | 143,900 |
| 2022/12/13 | 2,110 | 2,131 | 2,100 | 2,120 | 267,500 |
| 2022/12/12 | 2,100 | 2,127 | 2,094 | 2,105 | 265,900 |
| 2022/12/09 | 2,100 | 2,126 | 2,095 | 2,112 | 233,100 |
| 2022/12/08 | 2,128 | 2,162 | 2,110 | 2,118 | 317,700 |
| 2022/12/07 | 2,071 | 2,102 | 2,070 | 2,094 | 128,800 |
| 2022/12/06 | 2,042 | 2,086 | 2,042 | 2,076 | 179,300 |
| 2022/12/05 | 2,047 | 2,055 | 2,010 | 2,050 | 177,500 |
| 2022/12/02 | 2,060 | 2,060 | 2,027 | 2,039 | 215,400 |
| 2022/12/01 | 2,080 | 2,096 | 2,061 | 2,070 | 235,200 |
| 2022/11/30 | 2,082 | 2,119 | 2,074 | 2,101 | 302,100 |
| 2022/11/29 | 2,115 | 2,115 | 2,010 | 2,074 | 363,100 |
| 2022/11/28 | 2,115 | 2,128 | 2,087 | 2,116 | 262,300 |
| 2022/11/25 | 2,110 | 2,122 | 2,088 | 2,110 | 253,400 |
| 2022/11/24 | 2,076 | 2,103 | 2,040 | 2,101 | 408,700 |
| 2022/11/22 | 2,018 | 2,073 | 2,018 | 2,073 | 371,500 |
| 2022/11/21 | 2,060 | 2,062 | 2,022 | 2,022 | 268,100 |
| 2022/11/18 | 2,004 | 2,045 | 1,999 | 2,037 | 341,700 |
| 2022/11/17 | 1,980 | 2,018 | 1,960 | 2,011 | 363,800 |
| 2022/11/16 | 1,996 | 2,008 | 1,947 | 1,959 | 350,800 |
| 2022/11/15 | 1,980 | 2,003 | 1,958 | 1,989 | 312,300 |
| 2022/11/14 | 1,974 | 1,984 | 1,941 | 1,946 | 229,600 |
| 2022/11/11 | 2,006 | 2,028 | 1,962 | 1,987 | 379,000 |
| 2022/11/10 | 1,930 | 2,012 | 1,890 | 1,992 | 553,100 |
| 2022/11/09 | 1,890 | 1,967 | 1,885 | 1,953 | 677,000 |
| 2022/11/08 | 1,909 | 1,911 | 1,880 | 1,897 | 407,200 |
| 2022/11/07 | 1,924 | 1,930 | 1,871 | 1,909 | 660,500 |
| 2022/11/04 | 1,817 | 1,937 | 1,813 | 1,897 | 1,182,400 |
| 2022/11/02 | 1,568 | 1,843 | 1,567 | 1,800 | 1,451,900 |
| 2022/11/01 | 1,579 | 1,583 | 1,564 | 1,568 | 59,600 |
| 2022/10/31 | 1,574 | 1,580 | 1,565 | 1,576 | 131,900 |
| 2022/10/28 | 1,562 | 1,571 | 1,561 | 1,565 | 225,700 |
| 2022/10/27 | 1,581 | 1,582 | 1,563 | 1,565 | 163,100 |
| 2022/10/26 | 1,568 | 1,587 | 1,565 | 1,581 | 206,000 |
| 2022/10/25 | 1,568 | 1,576 | 1,558 | 1,562 | 98,600 |
| 2022/10/24 | 1,573 | 1,574 | 1,556 | 1,562 | 88,800 |
| 2022/10/21 | 1,571 | 1,574 | 1,559 | 1,559 | 102,800 |
| 2022/10/20 | 1,583 | 1,587 | 1,572 | 1,577 | 99,800 |
| 2022/10/19 | 1,585 | 1,602 | 1,575 | 1,594 | 163,800 |
| 2022/10/18 | 1,586 | 1,597 | 1,581 | 1,585 | 116,000 |
| 2022/10/17 | 1,592 | 1,596 | 1,584 | 1,584 | 75,100 |
| 2022/10/14 | 1,600 | 1,607 | 1,586 | 1,597 | 162,100 |
| 2022/10/13 | 1,565 | 1,574 | 1,563 | 1,571 | 140,700 |
| 2022/10/12 | 1,574 | 1,591 | 1,564 | 1,582 | 108,800 |
| 2022/10/11 | 1,588 | 1,592 | 1,574 | 1,580 | 123,000 |
| 2022/10/07 | 1,596 | 1,603 | 1,588 | 1,597 | 119,800 |
| 2022/10/06 | 1,596 | 1,620 | 1,596 | 1,602 | 164,400 |
| 2022/10/05 | 1,633 | 1,640 | 1,606 | 1,610 | 120,700 |
| 2022/10/04 | 1,580 | 1,629 | 1,580 | 1,622 | 188,900 |
| 2022/10/03 | 1,576 | 1,588 | 1,563 | 1,577 | 158,000 |
| 2022/09/30 | 1,592 | 1,616 | 1,592 | 1,601 | 110,400 |
| 2022/09/29 | 1,600 | 1,602 | 1,576 | 1,591 | 180,800 |
| 2022/09/28 | 1,598 | 1,605 | 1,590 | 1,605 | 171,700 |
| 2022/09/27 | 1,600 | 1,611 | 1,598 | 1,598 | 127,000 |
| 2022/09/26 | 1,614 | 1,618 | 1,604 | 1,604 | 120,400 |
| 2022/09/22 | 1,601 | 1,619 | 1,600 | 1,618 | 64,300 |
| 2022/09/21 | 1,620 | 1,636 | 1,615 | 1,615 | 69,100 |
| 2022/09/20 | 1,623 | 1,641 | 1,623 | 1,639 | 72,500 |
| 2022/09/16 | 1,635 | 1,637 | 1,623 | 1,625 | 110,600 |
| 2022/09/15 | 1,654 | 1,654 | 1,636 | 1,642 | 57,400 |
| 2022/09/14 | 1,666 | 1,666 | 1,647 | 1,653 | 152,400 |
| 2022/09/13 | 1,673 | 1,693 | 1,663 | 1,687 | 158,600 |
| 2022/09/12 | 1,690 | 1,690 | 1,664 | 1,669 | 64,800 |
| 2022/09/09 | 1,650 | 1,681 | 1,650 | 1,679 | 144,400 |
| 2022/09/08 | 1,638 | 1,663 | 1,638 | 1,662 | 182,100 |
| 2022/09/07 | 1,616 | 1,621 | 1,597 | 1,612 | 184,200 |
| 2022/09/06 | 1,636 | 1,643 | 1,620 | 1,624 | 117,100 |
| 2022/09/05 | 1,650 | 1,650 | 1,633 | 1,641 | 81,000 |
| 2022/09/02 | 1,668 | 1,668 | 1,646 | 1,661 | 162,800 |
| 2022/09/01 | 1,615 | 1,647 | 1,614 | 1,643 | 168,100 |
| 2022/08/31 | 1,640 | 1,647 | 1,626 | 1,628 | 191,500 |
| 2022/08/30 | 1,683 | 1,683 | 1,647 | 1,660 | 115,500 |
| 2022/08/29 | 1,654 | 1,680 | 1,654 | 1,669 | 113,800 |
| 2022/08/26 | 1,678 | 1,698 | 1,670 | 1,691 | 169,100 |
| 2022/08/25 | 1,671 | 1,671 | 1,648 | 1,667 | 135,300 |
| 2022/08/24 | 1,665 | 1,678 | 1,659 | 1,671 | 236,500 |
| 2022/08/23 | 1,644 | 1,655 | 1,630 | 1,648 | 135,200 |
| 2022/08/22 | 1,636 | 1,658 | 1,628 | 1,657 | 164,800 |
| 2022/08/19 | 1,632 | 1,638 | 1,623 | 1,632 | 128,800 |
| 2022/08/18 | 1,617 | 1,624 | 1,608 | 1,617 | 58,800 |
| 2022/08/17 | 1,616 | 1,627 | 1,614 | 1,625 | 92,800 |
| 2022/08/16 | 1,614 | 1,615 | 1,605 | 1,608 | 40,600 |
| 2022/08/15 | 1,620 | 1,620 | 1,609 | 1,618 | 47,800 |
| 2022/08/12 | 1,605 | 1,626 | 1,595 | 1,615 | 139,200 |
| 2022/08/10 | 1,599 | 1,600 | 1,584 | 1,598 | 70,900 |
| 2022/08/09 | 1,597 | 1,605 | 1,582 | 1,589 | 120,200 |
| 2022/08/08 | 1,620 | 1,624 | 1,594 | 1,603 | 127,400 |
| 2022/08/05 | 1,625 | 1,635 | 1,600 | 1,617 | 195,600 |
| 2022/08/04 | 1,650 | 1,654 | 1,594 | 1,625 | 429,100 |
| 2022/08/03 | 1,616 | 1,692 | 1,591 | 1,671 | 663,800 |
| 2022/08/02 | 1,619 | 1,619 | 1,596 | 1,614 | 128,000 |
| 2022/08/01 | 1,605 | 1,627 | 1,597 | 1,625 | 119,300 |
| 2022/07/29 | 1,620 | 1,620 | 1,598 | 1,601 | 60,700 |
| 2022/07/28 | 1,612 | 1,622 | 1,593 | 1,619 | 126,600 |
| 2022/07/27 | 1,613 | 1,616 | 1,609 | 1,612 | 43,500 |
| 2022/07/26 | 1,606 | 1,628 | 1,606 | 1,619 | 50,300 |
| 2022/07/25 | 1,619 | 1,625 | 1,616 | 1,621 | 97,700 |
| 2022/07/22 | 1,619 | 1,621 | 1,609 | 1,617 | 74,600 |
| 2022/07/21 | 1,620 | 1,624 | 1,613 | 1,622 | 75,400 |
| 2022/07/20 | 1,615 | 1,626 | 1,614 | 1,624 | 142,200 |
| 2022/07/19 | 1,612 | 1,612 | 1,598 | 1,607 | 44,600 |
| 2022/07/15 | 1,609 | 1,611 | 1,599 | 1,601 | 111,300 |
| 2022/07/14 | 1,580 | 1,600 | 1,580 | 1,599 | 62,200 |
| 2022/07/13 | 1,599 | 1,604 | 1,591 | 1,592 | 54,500 |
| 2022/07/12 | 1,603 | 1,603 | 1,573 | 1,588 | 108,100 |
| 2022/07/11 | 1,586 | 1,610 | 1,584 | 1,600 | 246,400 |
| 2022/07/08 | 1,569 | 1,585 | 1,559 | 1,574 | 461,600 |
| 2022/07/07 | 1,571 | 1,576 | 1,552 | 1,575 | 140,800 |
| 2022/07/06 | 1,537 | 1,568 | 1,530 | 1,563 | 153,900 |
| 2022/07/05 | 1,562 | 1,575 | 1,560 | 1,565 | 141,300 |
| 2022/07/04 | 1,561 | 1,568 | 1,542 | 1,560 | 130,800 |
| 2022/07/01 | 1,565 | 1,577 | 1,548 | 1,554 | 184,800 |
| 2022/06/30 | 1,564 | 1,572 | 1,550 | 1,558 | 140,200 |
| 2022/06/29 | 1,561 | 1,575 | 1,551 | 1,565 | 162,300 |
| 2022/06/28 | 1,555 | 1,576 | 1,548 | 1,575 | 126,500 |
| 2022/06/27 | 1,562 | 1,565 | 1,538 | 1,547 | 132,500 |
| 2022/06/24 | 1,544 | 1,551 | 1,532 | 1,545 | 160,800 |
| 2022/06/23 | 1,544 | 1,547 | 1,533 | 1,538 | 167,000 |
| 2022/06/22 | 1,531 | 1,538 | 1,527 | 1,532 | 154,800 |
| 2022/06/21 | 1,536 | 1,537 | 1,524 | 1,530 | 76,200 |
| 2022/06/20 | 1,536 | 1,540 | 1,519 | 1,526 | 142,900 |
| 2022/06/17 | 1,515 | 1,539 | 1,514 | 1,536 | 195,500 |
| 2022/06/16 | 1,522 | 1,531 | 1,521 | 1,525 | 80,200 |
| 2022/06/15 | 1,522 | 1,528 | 1,520 | 1,521 | 77,400 |
| 2022/06/14 | 1,522 | 1,529 | 1,516 | 1,522 | 126,800 |
| 2022/06/13 | 1,514 | 1,534 | 1,514 | 1,530 | 116,700 |
| 2022/06/10 | 1,528 | 1,532 | 1,521 | 1,521 | 136,000 |
| 2022/06/09 | 1,538 | 1,547 | 1,535 | 1,537 | 113,100 |
| 2022/06/08 | 1,540 | 1,549 | 1,538 | 1,545 | 101,300 |
| 2022/06/07 | 1,540 | 1,553 | 1,538 | 1,540 | 57,500 |
| 2022/06/06 | 1,540 | 1,543 | 1,534 | 1,540 | 73,300 |
| 2022/06/03 | 1,560 | 1,560 | 1,548 | 1,552 | 74,500 |
| 2022/06/02 | 1,546 | 1,554 | 1,536 | 1,550 | 58,700 |
| 2022/06/01 | 1,536 | 1,555 | 1,536 | 1,555 | 116,600 |
| 2022/05/31 | 1,543 | 1,560 | 1,529 | 1,534 | 245,600 |
| 2022/05/30 | 1,561 | 1,564 | 1,536 | 1,540 | 223,500 |
| 2022/05/27 | 1,550 | 1,553 | 1,537 | 1,553 | 114,800 |
| 2022/05/26 | 1,536 | 1,548 | 1,532 | 1,540 | 72,700 |
| 2022/05/25 | 1,525 | 1,541 | 1,522 | 1,529 | 89,400 |
| 2022/05/24 | 1,539 | 1,540 | 1,526 | 1,528 | 71,300 |
| 2022/05/23 | 1,541 | 1,546 | 1,530 | 1,542 | 103,400 |
| 2022/05/20 | 1,517 | 1,536 | 1,512 | 1,529 | 97,900 |
| 2022/05/19 | 1,511 | 1,534 | 1,511 | 1,529 | 88,000 |
| 2022/05/18 | 1,535 | 1,537 | 1,521 | 1,525 | 95,100 |
| 2022/05/17 | 1,551 | 1,558 | 1,529 | 1,533 | 168,900 |
| 2022/05/16 | 1,575 | 1,584 | 1,542 | 1,548 | 117,300 |
| 2022/05/13 | 1,556 | 1,563 | 1,522 | 1,533 | 226,900 |
| 2022/05/12 | 1,557 | 1,557 | 1,537 | 1,553 | 170,200 |
| 2022/05/11 | 1,569 | 1,579 | 1,561 | 1,564 | 94,500 |
| 2022/05/10 | 1,567 | 1,571 | 1,554 | 1,567 | 85,000 |
| 2022/05/09 | 1,558 | 1,570 | 1,557 | 1,558 | 65,300 |
| 2022/05/06 | 1,554 | 1,572 | 1,534 | 1,566 | 78,700 |
| 2022/05/02 | 1,555 | 1,563 | 1,547 | 1,554 | 89,400 |
| 2022/04/28 | 1,520 | 1,562 | 1,517 | 1,559 | 109,500 |
| 2022/04/27 | 1,509 | 1,526 | 1,508 | 1,515 | 148,000 |
| 2022/04/26 | 1,525 | 1,534 | 1,518 | 1,523 | 74,200 |
| 2022/04/25 | 1,518 | 1,539 | 1,512 | 1,533 | 99,900 |
| 2022/04/22 | 1,528 | 1,543 | 1,516 | 1,534 | 100,700 |
| 2022/04/21 | 1,542 | 1,551 | 1,537 | 1,550 | 111,600 |
| 2022/04/20 | 1,541 | 1,541 | 1,520 | 1,533 | 118,700 |
| 2022/04/19 | 1,500 | 1,531 | 1,494 | 1,524 | 172,300 |
| 2022/04/18 | 1,480 | 1,485 | 1,468 | 1,478 | 75,800 |
| 2022/04/15 | 1,490 | 1,495 | 1,482 | 1,484 | 51,500 |
| 2022/04/14 | 1,490 | 1,500 | 1,490 | 1,493 | 48,300 |
| 2022/04/13 | 1,493 | 1,498 | 1,485 | 1,491 | 76,500 |
| 2022/04/12 | 1,501 | 1,507 | 1,483 | 1,484 | 114,100 |
| 2022/04/11 | 1,503 | 1,512 | 1,501 | 1,508 | 88,300 |
| 2022/04/08 | 1,512 | 1,513 | 1,502 | 1,513 | 110,000 |
| 2022/04/07 | 1,520 | 1,522 | 1,504 | 1,511 | 80,700 |
| 2022/04/06 | 1,533 | 1,541 | 1,522 | 1,525 | 82,700 |
| 2022/04/05 | 1,539 | 1,544 | 1,527 | 1,538 | 101,900 |
| 2022/04/04 | 1,523 | 1,533 | 1,516 | 1,526 | 111,300 |
| 2022/04/01 | 1,527 | 1,532 | 1,521 | 1,523 | 118,000 |
| 2022/03/31 | 1,511 | 1,537 | 1,511 | 1,529 | 231,900 |
| 2022/03/30 | 1,544 | 1,549 | 1,515 | 1,530 | 176,600 |
| 2022/03/29 | 1,564 | 1,567 | 1,549 | 1,565 | 105,400 |
| 2022/03/28 | 1,568 | 1,572 | 1,558 | 1,565 | 87,900 |
| 2022/03/25 | 1,578 | 1,583 | 1,566 | 1,569 | 139,200 |
| 2022/03/24 | 1,563 | 1,572 | 1,561 | 1,566 | 96,300 |
| 2022/03/23 | 1,567 | 1,584 | 1,561 | 1,574 | 139,200 |
| 2022/03/22 | 1,594 | 1,594 | 1,558 | 1,565 | 144,500 |
| 2022/03/18 | 1,591 | 1,595 | 1,562 | 1,576 | 132,500 |
| 2022/03/17 | 1,589 | 1,599 | 1,577 | 1,591 | 108,700 |
| 2022/03/16 | 1,581 | 1,585 | 1,563 | 1,565 | 79,900 |
| 2022/03/15 | 1,568 | 1,590 | 1,557 | 1,577 | 68,400 |
| 2022/03/14 | 1,554 | 1,563 | 1,543 | 1,553 | 47,300 |
| 2022/03/11 | 1,527 | 1,554 | 1,527 | 1,550 | 76,000 |
| 2022/03/10 | 1,555 | 1,558 | 1,531 | 1,553 | 94,400 |
| 2022/03/09 | 1,520 | 1,526 | 1,500 | 1,507 | 82,200 |
| 2022/03/08 | 1,560 | 1,568 | 1,514 | 1,526 | 162,400 |
| 2022/03/07 | 1,549 | 1,551 | 1,514 | 1,528 | 72,100 |
| 2022/03/04 | 1,559 | 1,574 | 1,547 | 1,549 | 46,500 |
| 2022/03/03 | 1,567 | 1,573 | 1,557 | 1,560 | 58,200 |
| 2022/03/02 | 1,562 | 1,567 | 1,550 | 1,550 | 105,500 |
| 2022/03/01 | 1,619 | 1,624 | 1,570 | 1,573 | 116,800 |
| 2022/02/28 | 1,597 | 1,612 | 1,582 | 1,612 | 109,900 |
| 2022/02/25 | 1,565 | 1,586 | 1,562 | 1,585 | 101,000 |
| 2022/02/24 | 1,560 | 1,572 | 1,550 | 1,564 | 85,100 |
| 2022/02/22 | 1,572 | 1,573 | 1,557 | 1,565 | 60,300 |
| 2022/02/21 | 1,571 | 1,582 | 1,560 | 1,579 | 38,400 |
| 2022/02/18 | 1,571 | 1,584 | 1,570 | 1,576 | 33,100 |
| 2022/02/17 | 1,600 | 1,600 | 1,573 | 1,586 | 36,800 |
| 2022/02/16 | 1,600 | 1,607 | 1,598 | 1,599 | 48,100 |
| 2022/02/15 | 1,594 | 1,600 | 1,588 | 1,589 | 50,600 |
| 2022/02/14 | 1,570 | 1,587 | 1,570 | 1,577 | 57,500 |
| 2022/02/10 | 1,596 | 1,596 | 1,579 | 1,589 | 53,600 |
| 2022/02/09 | 1,583 | 1,595 | 1,580 | 1,584 | 38,500 |
| 2022/02/08 | 1,570 | 1,589 | 1,570 | 1,580 | 42,500 |
| 2022/02/07 | 1,577 | 1,577 | 1,564 | 1,572 | 56,300 |
| 2022/02/04 | 1,585 | 1,598 | 1,568 | 1,586 | 54,500 |
| 2022/02/03 | 1,595 | 1,595 | 1,565 | 1,577 | 81,200 |
| 2022/02/02 | 1,560 | 1,597 | 1,560 | 1,595 | 69,800 |
| 2022/02/01 | 1,585 | 1,585 | 1,562 | 1,564 | 63,400 |
| 2022/01/31 | 1,577 | 1,593 | 1,571 | 1,585 | 49,400 |
| 2022/01/28 | 1,557 | 1,582 | 1,557 | 1,575 | 57,300 |
| 2022/01/27 | 1,594 | 1,599 | 1,550 | 1,555 | 83,300 |
| 2022/01/26 | 1,596 | 1,596 | 1,577 | 1,577 | 33,800 |
| 2022/01/25 | 1,593 | 1,598 | 1,578 | 1,596 | 39,200 |
| 2022/01/24 | 1,595 | 1,600 | 1,578 | 1,597 | 36,400 |
| 2022/01/21 | 1,567 | 1,587 | 1,560 | 1,587 | 44,700 |
| 2022/01/20 | 1,560 | 1,594 | 1,560 | 1,575 | 37,200 |
| 2022/01/19 | 1,587 | 1,594 | 1,560 | 1,560 | 109,200 |
| 2022/01/18 | 1,619 | 1,621 | 1,597 | 1,603 | 33,600 |
| 2022/01/17 | 1,612 | 1,624 | 1,603 | 1,612 | 19,700 |
| 2022/01/14 | 1,625 | 1,625 | 1,597 | 1,614 | 69,100 |
| 2022/01/13 | 1,620 | 1,630 | 1,614 | 1,620 | 45,900 |
| 2022/01/12 | 1,626 | 1,642 | 1,619 | 1,625 | 55,000 |
| 2022/01/11 | 1,630 | 1,635 | 1,606 | 1,620 | 41,600 |
| 2022/01/07 | 1,626 | 1,635 | 1,617 | 1,630 | 64,400 |
| 2022/01/06 | 1,652 | 1,653 | 1,618 | 1,625 | 149,300 |
| 2022/01/05 | 1,646 | 1,694 | 1,646 | 1,670 | 196,000 |
| 2022/01/04 | 1,628 | 1,651 | 1,619 | 1,646 | 126,600 |