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 |
|---|---|---|---|---|---|
| 1987/12/23 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 |
| 1987/12/22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1987/12/21 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1987/12/18 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 1987/12/17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1987/12/16 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1987/12/15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1987/12/11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1987/12/10 | 1,700 | 1,740 | 1,700 | 1,740 | 6,000 |
| 1987/12/09 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 |
| 1987/12/08 | 1,480 | 1,640 | 1,480 | 1,640 | 10,000 |
| 1987/11/28 | 1,450 | 1,500 | 1,450 | 1,500 | 7,000 |
| 1987/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1987/11/26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1987/11/25 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 |
| 1987/11/20 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1987/11/19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 1987/11/17 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1987/11/16 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1987/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1987/11/05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1987/10/28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1987/10/27 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1987/10/26 | 1,600 | 1,650 | 1,600 | 1,650 | 3,000 |
| 1987/10/23 | 1,660 | 1,700 | 1,660 | 1,700 | 6,000 |
| 1987/10/19 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1987/10/16 | 1,800 | 1,820 | 1,800 | 1,820 | 4,000 |
| 1987/10/15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1987/10/14 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 |
| 1987/10/09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1987/10/08 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 1987/10/07 | 1,760 | 1,760 | 1,740 | 1,740 | 2,000 |
| 1987/10/06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1987/10/05 | 1,730 | 1,730 | 1,720 | 1,720 | 2,000 |
| 1987/10/03 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1987/10/02 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1987/10/01 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 |
| 1987/09/30 | 1,760 | 1,760 | 1,760 | 1,760 | 4,000 |
| 1987/09/29 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1987/09/28 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 |
| 1987/09/26 | 1,920 | 1,920 | 1,900 | 1,900 | 2,000 |
| 1987/09/24 | 1,940 | 1,950 | 1,940 | 1,950 | 2,000 |
| 1987/09/22 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 |
| 1987/09/21 | 2,050 | 2,070 | 2,050 | 2,070 | 8,000 |
| 1987/09/18 | 2,070 | 2,100 | 2,040 | 2,100 | 13,000 |
| 1987/09/17 | 2,000 | 2,050 | 2,000 | 2,050 | 9,000 |
| 1987/09/16 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1987/09/14 | 1,920 | 1,950 | 1,920 | 1,950 | 9,000 |
| 1987/09/10 | 2,080 | 2,090 | 2,000 | 2,050 | 10,000 |
| 1987/09/09 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 |
| 1987/09/08 | 2,150 | 2,150 | 2,100 | 2,100 | 3,000 |
| 1987/09/07 | 2,260 | 2,260 | 2,150 | 2,150 | 22,000 |
| 1987/09/05 | 2,300 | 2,300 | 2,280 | 2,290 | 8,000 |
| 1987/09/04 | 2,050 | 2,320 | 2,050 | 2,270 | 68,000 |
| 1987/09/03 | 2,100 | 2,100 | 2,050 | 2,100 | 20,000 |
| 1987/09/02 | 2,180 | 2,180 | 2,170 | 2,180 | 7,000 |
| 1987/09/01 | 2,100 | 2,190 | 2,100 | 2,190 | 29,000 |
| 1987/08/31 | 2,220 | 2,220 | 2,160 | 2,170 | 28,000 |
| 1987/08/29 | 2,250 | 2,270 | 2,180 | 2,180 | 50,000 |
| 1987/08/28 | 1,860 | 2,120 | 1,850 | 2,120 | 105,000 |
| 1987/08/27 | 1,600 | 1,820 | 1,600 | 1,820 | 26,000 |
| 1987/08/26 | 1,750 | 1,750 | 1,650 | 1,650 | 23,000 |
| 1987/08/25 | 1,900 | 1,900 | 1,800 | 1,800 | 23,000 |
| 1987/08/24 | 1,900 | 1,930 | 1,900 | 1,900 | 28,000 |
| 1987/08/22 | 1,830 | 1,900 | 1,830 | 1,900 | 26,000 |
| 1987/08/21 | 1,800 | 1,850 | 1,800 | 1,830 | 34,000 |
| 1987/08/20 | 1,500 | 1,750 | 1,500 | 1,750 | 56,000 |
| 1987/08/19 | 1,500 | 1,500 | 1,470 | 1,500 | 10,000 |
| 1987/08/18 | 1,470 | 1,500 | 1,470 | 1,500 | 25,000 |
| 1987/08/17 | 1,380 | 1,470 | 1,380 | 1,470 | 27,000 |
| 1987/08/14 | 1,440 | 1,440 | 1,390 | 1,390 | 4,000 |
| 1987/08/13 | 1,430 | 1,440 | 1,430 | 1,440 | 12,000 |
| 1987/08/12 | 1,400 | 1,430 | 1,400 | 1,430 | 31,000 |
| 1987/08/11 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 |
| 1987/08/10 | 1,350 | 1,410 | 1,350 | 1,410 | 20,000 |
| 1987/08/07 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1987/08/05 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1987/08/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1987/08/03 | 1,230 | 1,240 | 1,220 | 1,220 | 5,000 |
| 1987/08/01 | 1,230 | 1,240 | 1,230 | 1,240 | 3,000 |
| 1987/07/31 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 |
| 1987/07/30 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1987/07/29 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1987/07/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1987/07/24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/07/23 | 1,240 | 1,250 | 1,240 | 1,250 | 3,000 |
| 1987/07/22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1987/07/21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1987/07/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1987/07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1987/07/14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1987/07/13 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1987/07/10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1987/07/09 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1987/07/08 | 1,300 | 1,300 | 1,280 | 1,280 | 6,000 |
| 1987/07/06 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 |
| 1987/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1987/07/03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1987/07/02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1987/07/01 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 |
| 1987/06/30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1987/06/29 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1987/06/27 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 1987/06/26 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1987/06/25 | 1,350 | 1,400 | 1,350 | 1,400 | 14,000 |
| 1987/06/24 | 1,310 | 1,350 | 1,300 | 1,310 | 10,000 |
| 1987/06/23 | 1,400 | 1,400 | 1,310 | 1,310 | 26,000 |
| 1987/06/22 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 |
| 1987/06/19 | 1,400 | 1,400 | 1,380 | 1,400 | 19,000 |
| 1987/06/18 | 1,450 | 1,450 | 1,370 | 1,370 | 13,000 |
| 1987/06/17 | 1,470 | 1,470 | 1,430 | 1,450 | 27,000 |
| 1987/06/16 | 1,360 | 1,500 | 1,320 | 1,400 | 98,000 |
| 1987/06/15 | 1,210 | 1,330 | 1,200 | 1,330 | 92,000 |
| 1987/06/12 | 1,180 | 1,220 | 1,180 | 1,200 | 81,000 |
| 1987/06/11 | 1,170 | 1,180 | 1,170 | 1,180 | 31,000 |
| 1987/06/10 | 1,180 | 1,180 | 1,160 | 1,170 | 12,000 |
| 1987/06/09 | 1,150 | 1,200 | 1,150 | 1,160 | 18,000 |
| 1987/06/08 | 1,160 | 1,160 | 1,100 | 1,100 | 5,000 |
| 1987/06/05 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1987/06/04 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1987/06/03 | 1,180 | 1,180 | 1,160 | 1,170 | 7,000 |
| 1987/06/02 | 1,100 | 1,160 | 1,100 | 1,160 | 4,000 |
| 1987/06/01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/05/30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1987/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/05/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/05/27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1987/05/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1987/05/25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1987/05/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1987/05/21 | 1,150 | 1,200 | 1,150 | 1,150 | 15,000 |
| 1987/05/20 | 1,160 | 1,180 | 1,140 | 1,180 | 12,000 |
| 1987/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1987/05/18 | 1,140 | 1,200 | 1,140 | 1,200 | 6,000 |
| 1987/05/15 | 1,200 | 1,200 | 1,160 | 1,160 | 9,000 |
| 1987/05/14 | 1,160 | 1,200 | 1,160 | 1,200 | 11,000 |
| 1987/05/13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1987/05/11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1987/05/07 | 1,200 | 1,280 | 1,200 | 1,280 | 5,000 |
| 1987/05/06 | 1,220 | 1,280 | 1,220 | 1,280 | 6,000 |
| 1987/05/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1987/04/30 | 1,250 | 1,270 | 1,250 | 1,270 | 12,000 |
| 1987/04/28 | 1,190 | 1,230 | 1,190 | 1,230 | 6,000 |
| 1987/04/27 | 1,280 | 1,280 | 1,250 | 1,250 | 4,000 |
| 1987/04/25 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 |
| 1987/04/24 | 1,210 | 1,230 | 1,200 | 1,230 | 19,000 |
| 1987/04/23 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 |
| 1987/04/21 | 1,020 | 1,030 | 1,000 | 1,000 | 22,000 |
| 1987/04/20 | 1,150 | 1,150 | 1,100 | 1,100 | 15,000 |
| 1987/04/16 | 1,290 | 1,300 | 1,290 | 1,300 | 11,000 |
| 1987/04/15 | 1,290 | 1,300 | 1,250 | 1,300 | 18,000 |
| 1987/04/14 | 1,280 | 1,400 | 1,280 | 1,300 | 43,000 |
| 1987/04/13 | 1,190 | 1,280 | 1,190 | 1,280 | 18,000 |
| 1987/04/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1987/04/09 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1987/04/08 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 |
| 1987/04/07 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1987/04/04 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1987/04/03 | 1,000 | 1,000 | 990 | 1,000 | 10,000 |
| 1987/04/02 | 987 | 987 | 986 | 986 | 2,000 |
| 1987/04/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1987/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1987/03/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1987/03/26 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1987/03/25 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1987/03/24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1987/03/19 | 1,190 | 1,190 | 1,170 | 1,170 | 2,000 |
| 1987/03/18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1987/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1987/03/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1987/03/13 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 |
| 1987/03/12 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1987/03/11 | 1,220 | 1,220 | 1,200 | 1,210 | 4,000 |
| 1987/03/10 | 1,260 | 1,300 | 1,250 | 1,250 | 20,000 |
| 1987/03/09 | 1,270 | 1,270 | 1,240 | 1,260 | 17,000 |
| 1987/03/07 | 1,300 | 1,300 | 1,260 | 1,270 | 14,000 |
| 1987/03/06 | 1,160 | 1,300 | 1,160 | 1,300 | 16,000 |
| 1987/03/05 | 1,100 | 1,160 | 1,050 | 1,160 | 7,000 |
| 1987/03/04 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 |
| 1987/03/03 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 |
| 1987/03/02 | 1,150 | 1,160 | 1,100 | 1,110 | 24,000 |
| 1987/02/28 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1987/02/27 | 1,350 | 1,350 | 1,290 | 1,290 | 40,000 |
| 1987/02/26 | 1,200 | 1,300 | 1,200 | 1,300 | 67,000 |
| 1987/02/25 | 1,330 | 1,430 | 1,140 | 1,140 | 146,000 |
| 1987/02/20 | 898 | 990 | 895 | 990 | 33,000 |
| 1987/02/19 | 900 | 900 | 890 | 890 | 25,000 |
| 1987/02/18 | 880 | 890 | 880 | 890 | 25,000 |
| 1987/02/17 | 860 | 900 | 860 | 900 | 13,000 |
| 1987/02/16 | 860 | 860 | 850 | 860 | 16,000 |
| 1987/02/13 | 845 | 847 | 845 | 847 | 11,000 |
| 1987/02/12 | 834 | 845 | 834 | 845 | 4,000 |
| 1987/02/10 | 835 | 840 | 828 | 834 | 23,000 |
| 1987/02/09 | 850 | 850 | 830 | 830 | 4,000 |
| 1987/02/07 | 840 | 850 | 840 | 850 | 11,000 |
| 1987/02/06 | 840 | 840 | 840 | 840 | 3,000 |
| 1987/02/05 | 840 | 840 | 840 | 840 | 2,000 |
| 1987/02/04 | 835 | 840 | 835 | 840 | 3,000 |
| 1987/02/03 | 860 | 860 | 860 | 860 | 2,000 |
| 1987/02/02 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/01/31 | 885 | 885 | 885 | 885 | 1,000 |
| 1987/01/29 | 900 | 900 | 880 | 885 | 4,000 |
| 1987/01/28 | 900 | 900 | 899 | 899 | 3,000 |
| 1987/01/26 | 900 | 900 | 890 | 900 | 6,000 |
| 1987/01/24 | 900 | 910 | 900 | 910 | 2,000 |
| 1987/01/23 | 880 | 900 | 875 | 900 | 5,000 |
| 1987/01/22 | 860 | 875 | 860 | 875 | 4,000 |
| 1987/01/21 | 860 | 860 | 860 | 860 | 1,000 |
| 1987/01/20 | 860 | 860 | 860 | 860 | 3,000 |
| 1987/01/19 | 910 | 910 | 910 | 910 | 3,000 |
| 1987/01/16 | 905 | 911 | 900 | 911 | 17,000 |
| 1987/01/14 | 880 | 900 | 880 | 900 | 23,000 |
| 1987/01/13 | 873 | 873 | 858 | 870 | 27,000 |
| 1987/01/12 | 863 | 863 | 863 | 863 | 1,000 |
| 1987/01/09 | 830 | 860 | 830 | 860 | 3,000 |
| 1987/01/08 | 845 | 845 | 840 | 840 | 2,000 |
| 1987/01/07 | 826 | 838 | 826 | 838 | 3,000 |
| 1987/01/06 | 820 | 825 | 820 | 825 | 6,000 |