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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/12/27 | 1,150 | 1,150 | 1,100 | 1,150 | 3,000 |
| 1988/12/26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/12/24 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 |
| 1988/12/23 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1988/12/21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1988/12/14 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1988/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/12/08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/12/07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/12/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/12/02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/11/28 | 1,070 | 1,070 | 1,000 | 1,000 | 6,000 |
| 1988/11/26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/11/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/11/16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1988/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1988/11/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1988/11/11 | 995 | 995 | 995 | 995 | 1,000 |
| 1988/11/10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 |
| 1988/11/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/10/27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/10/26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1988/10/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/10/21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/10/20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1988/10/13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/10/04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/10/03 | 1,140 | 1,170 | 1,140 | 1,160 | 6,000 |
| 1988/10/01 | 1,250 | 1,250 | 1,180 | 1,200 | 3,000 |
| 1988/09/30 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 |
| 1988/09/29 | 1,300 | 1,340 | 1,290 | 1,300 | 44,000 |
| 1988/09/28 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 1988/09/27 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 |
| 1988/09/26 | 965 | 1,000 | 965 | 1,000 | 5,000 |
| 1988/09/24 | 970 | 970 | 970 | 970 | 2,000 |
| 1988/09/22 | 965 | 965 | 965 | 965 | 3,000 |
| 1988/09/21 | 984 | 984 | 984 | 984 | 4,000 |
| 1988/09/20 | 1,050 | 1,050 | 985 | 985 | 4,000 |
| 1988/09/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1988/09/12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/26 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 |
| 1988/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/08/23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1988/08/22 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 |
| 1988/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/08/09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/08/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/08/04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1988/08/02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/08/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1988/07/28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 |
| 1988/07/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/07/26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 |
| 1988/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1988/07/23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1988/07/21 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 1988/07/19 | 1,230 | 1,260 | 1,230 | 1,260 | 3,000 |
| 1988/07/18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/07/15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1988/07/14 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 |
| 1988/07/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/07/12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/07/06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/07/04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1988/07/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/06/30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/06/29 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1988/06/28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1988/06/27 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 |
| 1988/06/25 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 |
| 1988/06/24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 |
| 1988/06/23 | 1,250 | 1,250 | 1,190 | 1,190 | 8,000 |
| 1988/06/21 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 |
| 1988/06/20 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 |
| 1988/06/17 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1988/06/16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/06/15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1988/06/10 | 1,280 | 1,300 | 1,250 | 1,250 | 3,000 |
| 1988/06/09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 1988/06/08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1988/05/31 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/05/30 | 1,310 | 1,310 | 1,290 | 1,290 | 11,000 |
| 1988/05/27 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 |
| 1988/05/26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1988/05/25 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 |
| 1988/05/24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1988/05/23 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 |
| 1988/05/19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/05/18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1988/05/17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1988/05/13 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 1988/05/12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1988/05/11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/05/02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1988/04/30 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1988/04/28 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 |
| 1988/04/27 | 1,380 | 1,380 | 1,300 | 1,300 | 16,000 |
| 1988/04/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1988/04/23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/04/22 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1988/04/21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/04/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1988/04/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/04/06 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 |
| 1988/04/05 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 |
| 1988/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/04/02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/03/30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/03/29 | 1,400 | 1,400 | 1,300 | 1,300 | 7,000 |
| 1988/03/28 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 |
| 1988/03/26 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 |
| 1988/03/25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/03/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1988/03/23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1988/03/18 | 1,450 | 1,470 | 1,410 | 1,410 | 4,000 |
| 1988/03/17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1988/03/16 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1988/03/11 | 1,530 | 1,530 | 1,490 | 1,490 | 3,000 |
| 1988/03/10 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 |
| 1988/03/09 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 |
| 1988/03/08 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 |
| 1988/03/07 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 |
| 1988/03/05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1988/03/04 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1988/03/03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1988/03/02 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 |
| 1988/03/01 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 |
| 1988/02/29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 1988/02/27 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 |
| 1988/02/26 | 1,550 | 1,550 | 1,530 | 1,550 | 6,000 |
| 1988/02/24 | 1,620 | 1,640 | 1,600 | 1,600 | 21,000 |
| 1988/02/23 | 1,400 | 1,600 | 1,400 | 1,600 | 153,000 |
| 1988/02/22 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 |
| 1988/02/19 | 1,360 | 1,400 | 1,360 | 1,400 | 7,000 |
| 1988/02/18 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 |
| 1988/02/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/02/16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1988/02/15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1988/02/12 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1988/02/10 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1988/02/05 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1988/02/04 | 1,400 | 1,400 | 1,370 | 1,400 | 11,000 |
| 1988/02/03 | 1,350 | 1,410 | 1,350 | 1,400 | 7,000 |
| 1988/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1988/02/01 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 |
| 1988/01/30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1988/01/29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1988/01/26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1988/01/23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1988/01/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1988/01/20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/01/12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1988/01/07 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 1988/01/06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |