スガイ化学工業(4120)の株価時系列情報
スガイ化学工業(4120)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 |
|---|---|---|---|---|---|
| 1985/12/21 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 |
| 1985/12/20 | 2,860 | 2,910 | 2,860 | 2,900 | 22,000 |
| 1985/12/19 | 2,850 | 2,870 | 2,850 | 2,860 | 4,000 |
| 1985/12/16 | 2,870 | 2,870 | 2,870 | 2,870 | 10,000 |
| 1985/12/11 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 |
| 1985/12/10 | 2,840 | 2,850 | 2,840 | 2,840 | 12,000 |
| 1985/11/22 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 |
| 1985/11/07 | 2,970 | 3,000 | 2,970 | 3,000 | 2,000 |
| 1985/11/05 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1985/11/01 | 2,970 | 3,000 | 2,970 | 3,000 | 3,000 |
| 1985/10/29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1985/10/24 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1985/10/23 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1985/10/17 | 2,760 | 2,800 | 2,760 | 2,800 | 8,000 |
| 1985/10/15 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 |
| 1985/10/14 | 2,740 | 2,770 | 2,740 | 2,770 | 10,000 |
| 1985/10/11 | 2,720 | 2,740 | 2,720 | 2,740 | 5,000 |
| 1985/10/09 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1985/10/07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1985/10/02 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1985/10/01 | 2,600 | 2,600 | 2,590 | 2,590 | 4,000 |
| 1985/09/24 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 |
| 1985/09/19 | 2,450 | 2,470 | 2,450 | 2,470 | 8,000 |
| 1985/09/13 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1985/09/11 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1985/09/05 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 |
| 1985/09/04 | 2,270 | 2,350 | 2,270 | 2,350 | 9,000 |
| 1985/09/03 | 2,210 | 2,260 | 2,200 | 2,260 | 7,000 |
| 1985/09/02 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 |
| 1985/08/31 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 |
| 1985/08/30 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1985/08/29 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 |
| 1985/08/27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1985/08/23 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 |
| 1985/08/22 | 1,990 | 2,040 | 1,990 | 2,040 | 7,000 |
| 1985/08/21 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 |
| 1985/08/20 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 |
| 1985/08/19 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1985/08/16 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 |
| 1985/08/09 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 |
| 1985/08/07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1985/07/31 | 2,010 | 2,020 | 2,010 | 2,020 | 5,000 |
| 1985/07/30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1985/07/26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1985/07/25 | 1,880 | 1,930 | 1,880 | 1,930 | 11,000 |
| 1985/07/24 | 1,880 | 1,880 | 1,870 | 1,870 | 5,000 |
| 1985/07/16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1985/07/09 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 |
| 1985/07/04 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 |
| 1985/07/02 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1985/06/28 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1985/06/24 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 |
| 1985/06/21 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 |
| 1985/06/20 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 |
| 1985/06/19 | 1,610 | 1,630 | 1,610 | 1,630 | 3,000 |
| 1985/06/18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1985/06/12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1985/06/11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1985/06/05 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 1985/06/04 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 |
| 1985/06/03 | 1,280 | 1,310 | 1,280 | 1,310 | 8,000 |
| 1985/05/31 | 1,170 | 1,260 | 1,170 | 1,260 | 21,000 |
| 1985/05/30 | 1,110 | 1,160 | 1,110 | 1,160 | 6,000 |
| 1985/05/29 | 1,020 | 1,100 | 1,020 | 1,100 | 40,000 |
| 1985/05/27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1985/05/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1985/05/13 | 1,030 | 1,070 | 1,030 | 1,070 | 30,000 |
| 1985/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1985/05/09 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1985/05/07 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 |
| 1985/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1985/03/11 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 1985/03/01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1985/02/28 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 |
| 1985/02/27 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 |
| 1985/02/26 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1985/02/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1985/02/19 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1985/02/15 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 |
| 1985/02/14 | 1,330 | 1,340 | 1,330 | 1,340 | 10,000 |
| 1985/02/13 | 1,310 | 1,330 | 1,310 | 1,330 | 20,000 |
| 1985/02/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1985/02/07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1985/01/11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1985/01/10 | 1,490 | 1,510 | 1,490 | 1,510 | 21,000 |
| 1985/01/09 | 1,460 | 1,490 | 1,460 | 1,490 | 7,000 |
| 1985/01/08 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1985/01/05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1985/01/04 | 1,400 | 1,410 | 1,400 | 1,400 | 18,000 |