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 |
|---|---|---|---|---|---|
| 1986/12/26 | 821 | 830 | 821 | 830 | 11,000 |
| 1986/12/23 | 820 | 820 | 820 | 820 | 3,000 |
| 1986/12/22 | 820 | 820 | 820 | 820 | 6,000 |
| 1986/12/19 | 820 | 820 | 820 | 820 | 1,000 |
| 1986/12/18 | 810 | 810 | 810 | 810 | 2,000 |
| 1986/12/17 | 810 | 810 | 810 | 810 | 1,000 |
| 1986/12/16 | 820 | 820 | 810 | 810 | 6,000 |
| 1986/12/15 | 820 | 820 | 820 | 820 | 1,000 |
| 1986/12/12 | 810 | 810 | 810 | 810 | 1,000 |
| 1986/12/11 | 810 | 810 | 810 | 810 | 2,000 |
| 1986/12/10 | 810 | 810 | 810 | 810 | 1,000 |
| 1986/12/04 | 800 | 800 | 800 | 800 | 3,000 |
| 1986/12/02 | 845 | 845 | 845 | 845 | 1,000 |
| 1986/12/01 | 850 | 850 | 820 | 820 | 4,000 |
| 1986/11/28 | 850 | 850 | 850 | 850 | 4,000 |
| 1986/11/26 | 895 | 895 | 880 | 880 | 3,000 |
| 1986/11/25 | 920 | 920 | 920 | 920 | 1,000 |
| 1986/11/21 | 870 | 900 | 870 | 900 | 4,000 |
| 1986/11/20 | 835 | 870 | 835 | 870 | 4,000 |
| 1986/11/18 | 840 | 840 | 840 | 840 | 1,000 |
| 1986/11/17 | 810 | 810 | 810 | 810 | 1,000 |
| 1986/11/14 | 870 | 870 | 850 | 850 | 6,000 |
| 1986/11/13 | 870 | 870 | 870 | 870 | 1,000 |
| 1986/11/11 | 870 | 870 | 870 | 870 | 14,000 |
| 1986/11/07 | 900 | 900 | 900 | 900 | 2,000 |
| 1986/11/06 | 899 | 900 | 880 | 900 | 5,000 |
| 1986/11/05 | 855 | 900 | 855 | 900 | 5,000 |
| 1986/11/04 | 850 | 855 | 850 | 855 | 5,000 |
| 1986/11/01 | 850 | 850 | 850 | 850 | 5,000 |
| 1986/10/31 | 830 | 860 | 830 | 860 | 3,000 |
| 1986/10/30 | 805 | 810 | 805 | 810 | 2,000 |
| 1986/10/28 | 751 | 751 | 751 | 751 | 1,000 |
| 1986/10/25 | 820 | 820 | 820 | 820 | 1,000 |
| 1986/10/24 | 820 | 820 | 820 | 820 | 3,000 |
| 1986/10/22 | 870 | 870 | 870 | 870 | 1,000 |
| 1986/10/20 | 900 | 900 | 900 | 900 | 1,000 |
| 1986/10/17 | 900 | 900 | 900 | 900 | 3,000 |
| 1986/10/16 | 900 | 905 | 900 | 900 | 19,000 |
| 1986/10/15 | 900 | 900 | 900 | 900 | 6,000 |
| 1986/10/14 | 860 | 909 | 860 | 900 | 7,000 |
| 1986/10/09 | 860 | 860 | 860 | 860 | 1,000 |
| 1986/10/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1986/10/02 | 850 | 850 | 850 | 850 | 1,000 |
| 1986/10/01 | 875 | 875 | 875 | 875 | 2,000 |
| 1986/09/29 | 910 | 910 | 910 | 910 | 7,000 |
| 1986/09/27 | 860 | 860 | 860 | 860 | 3,000 |
| 1986/09/24 | 930 | 930 | 930 | 930 | 3,000 |
| 1986/09/22 | 940 | 940 | 940 | 940 | 1,000 |
| 1986/09/19 | 945 | 945 | 945 | 945 | 2,000 |
| 1986/09/17 | 930 | 950 | 930 | 950 | 8,000 |
| 1986/09/16 | 930 | 930 | 930 | 930 | 7,000 |
| 1986/09/12 | 901 | 901 | 901 | 901 | 1,000 |
| 1986/09/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1986/09/09 | 980 | 980 | 950 | 950 | 5,000 |
| 1986/09/08 | 990 | 990 | 990 | 990 | 1,000 |
| 1986/09/05 | 951 | 951 | 951 | 951 | 1,000 |
| 1986/09/04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1986/09/03 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1986/08/29 | 900 | 900 | 900 | 900 | 4,000 |
| 1986/08/28 | 900 | 900 | 900 | 900 | 9,000 |
| 1986/08/27 | 900 | 900 | 900 | 900 | 2,000 |
| 1986/08/26 | 900 | 900 | 900 | 900 | 12,000 |
| 1986/08/20 | 1,060 | 1,060 | 1,030 | 1,030 | 13,000 |
| 1986/08/19 | 1,060 | 1,060 | 1,060 | 1,060 | 21,000 |
| 1986/08/18 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 |
| 1986/08/15 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 |
| 1986/08/14 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 |
| 1986/08/13 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |
| 1986/08/12 | 980 | 1,010 | 980 | 1,010 | 9,000 |
| 1986/08/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1986/08/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1986/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1986/08/06 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1986/08/05 | 1,060 | 1,090 | 1,060 | 1,060 | 16,000 |
| 1986/08/04 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1986/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1986/08/01 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 |
| 1986/07/31 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1986/07/30 | 1,060 | 1,070 | 1,060 | 1,060 | 21,000 |
| 1986/07/29 | 1,070 | 1,100 | 1,070 | 1,070 | 11,000 |
| 1986/07/28 | 1,100 | 1,100 | 1,060 | 1,070 | 11,000 |
| 1986/07/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1986/07/25 | 1,060 | 1,060 | 1,040 | 1,060 | 32,000 |
| 1986/07/24 | 1,060 | 1,060 | 1,040 | 1,040 | 13,000 |
| 1986/07/23 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1986/07/22 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 |
| 1986/07/21 | 1,070 | 1,080 | 1,060 | 1,060 | 29,000 |
| 1986/07/19 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1986/07/18 | 1,150 | 1,150 | 1,080 | 1,080 | 7,000 |
| 1986/07/17 | 1,080 | 1,150 | 1,070 | 1,150 | 25,000 |
| 1986/07/16 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 |
| 1986/07/15 | 1,070 | 1,100 | 1,070 | 1,070 | 20,000 |
| 1986/07/14 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1986/07/11 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1986/07/10 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 |
| 1986/07/09 | 1,060 | 1,110 | 1,060 | 1,070 | 17,000 |
| 1986/07/08 | 1,100 | 1,120 | 1,080 | 1,080 | 22,000 |
| 1986/07/07 | 1,080 | 1,150 | 1,060 | 1,150 | 21,000 |
| 1986/07/05 | 1,070 | 1,080 | 1,060 | 1,080 | 20,000 |
| 1986/07/04 | 1,070 | 1,080 | 1,060 | 1,080 | 23,000 |
| 1986/07/03 | 1,100 | 1,100 | 1,050 | 1,080 | 31,000 |
| 1986/07/02 | 1,110 | 1,150 | 1,110 | 1,110 | 15,000 |
| 1986/07/01 | 1,240 | 1,250 | 1,120 | 1,120 | 72,000 |
| 1986/06/30 | 1,210 | 1,230 | 1,200 | 1,220 | 99,000 |
| 1986/06/28 | 1,020 | 1,140 | 1,020 | 1,140 | 71,000 |
| 1986/06/27 | 1,090 | 1,090 | 1,020 | 1,050 | 103,000 |
| 1986/06/25 | 940 | 968 | 940 | 968 | 60,000 |
| 1986/06/24 | 940 | 940 | 940 | 940 | 40,000 |
| 1986/06/23 | 1,160 | 1,170 | 1,140 | 1,140 | 64,000 |
| 1986/06/21 | 1,140 | 1,140 | 1,140 | 1,140 | 81,000 |
| 1986/06/20 | 1,040 | 1,040 | 1,040 | 1,040 | 49,000 |
| 1986/06/19 | 990 | 990 | 990 | 990 | 45,000 |
| 1986/06/18 | 940 | 940 | 940 | 940 | 84,000 |
| 1986/06/17 | 890 | 890 | 890 | 890 | 49,000 |
| 1986/06/16 | 801 | 840 | 801 | 840 | 46,000 |
| 1986/06/13 | 800 | 800 | 760 | 790 | 47,000 |
| 1986/06/12 | 785 | 785 | 785 | 785 | 27,000 |
| 1986/06/11 | 735 | 735 | 735 | 735 | 13,000 |
| 1986/06/10 | 735 | 735 | 685 | 685 | 25,000 |
| 1986/06/09 | 777 | 777 | 765 | 765 | 13,000 |
| 1986/06/07 | 786 | 786 | 767 | 767 | 31,000 |
| 1986/06/06 | 780 | 798 | 780 | 791 | 50,000 |
| 1986/06/05 | 751 | 765 | 751 | 765 | 36,000 |
| 1986/06/04 | 755 | 760 | 740 | 745 | 48,000 |
| 1986/06/03 | 745 | 745 | 715 | 720 | 23,000 |
| 1986/06/02 | 795 | 799 | 740 | 740 | 91,000 |
| 1986/05/31 | 790 | 790 | 790 | 790 | 32,000 |
| 1986/05/30 | 690 | 690 | 690 | 690 | 8,000 |
| 1986/05/29 | 690 | 695 | 690 | 690 | 61,000 |
| 1986/05/28 | 770 | 770 | 767 | 767 | 78,000 |
| 1986/05/27 | 790 | 790 | 790 | 790 | 38,000 |
| 1986/05/22 | 1,040 | 1,040 | 1,040 | 1,040 | 50,000 |
| 1986/05/21 | 1,140 | 1,140 | 1,140 | 1,140 | 131,000 |
| 1986/05/19 | 940 | 940 | 940 | 940 | 171,000 |
| 1986/05/17 | 759 | 855 | 755 | 840 | 231,000 |
| 1986/05/16 | 725 | 810 | 688 | 768 | 523,000 |
| 1986/05/15 | 715 | 715 | 715 | 715 | 413,000 |
| 1986/05/14 | 580 | 615 | 580 | 615 | 507,000 |
| 1986/05/13 | 523 | 555 | 510 | 515 | 385,000 |
| 1986/05/12 | 545 | 545 | 503 | 515 | 121,000 |
| 1986/05/09 | 560 | 560 | 520 | 520 | 72,000 |
| 1986/05/08 | 595 | 595 | 550 | 552 | 71,000 |
| 1986/05/07 | 575 | 575 | 565 | 570 | 39,000 |
| 1986/05/06 | 570 | 615 | 570 | 570 | 109,000 |
| 1986/05/02 | 600 | 600 | 600 | 600 | 16,000 |
| 1986/04/30 | 800 | 800 | 800 | 800 | 9,000 |
| 1986/03/10 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 |
| 1986/03/07 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 |
| 1986/03/06 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1986/03/01 | 3,780 | 3,810 | 3,780 | 3,810 | 6,000 |
| 1986/02/28 | 3,740 | 3,770 | 3,740 | 3,770 | 12,000 |
| 1986/02/25 | 3,670 | 3,680 | 3,670 | 3,680 | 3,000 |
| 1986/02/22 | 3,630 | 3,640 | 3,630 | 3,640 | 4,000 |
| 1986/02/21 | 3,610 | 3,620 | 3,610 | 3,620 | 5,000 |
| 1986/02/20 | 3,570 | 3,580 | 3,570 | 3,580 | 4,000 |
| 1986/02/19 | 3,530 | 3,560 | 3,530 | 3,560 | 14,000 |
| 1986/02/18 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 |
| 1986/02/17 | 3,470 | 3,480 | 3,470 | 3,480 | 5,000 |
| 1986/02/14 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 |
| 1986/02/12 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 |
| 1986/02/05 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 |
| 1986/01/21 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
| 1986/01/17 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 |
| 1986/01/14 | 2,900 | 2,930 | 2,900 | 2,930 | 8,000 |
| 1986/01/13 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1986/01/10 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1986/01/09 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 |
| 1986/01/08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1986/01/07 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 |