日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/28 1,500 1,500 1,500 1,500 2,000
1989/12/27 1,500 1,510 1,500 1,510 3,000
1989/12/26 1,510 1,510 1,510 1,510 3,000
1989/12/25 1,490 1,500 1,490 1,500 3,000
1989/12/22 1,480 1,480 1,480 1,480 1,000
1989/12/21 1,450 1,480 1,450 1,480 3,000
1989/12/19 1,410 1,420 1,410 1,420 4,000
1989/12/18 1,480 1,490 1,480 1,490 4,000
1989/12/15 1,480 1,490 1,480 1,480 10,000
1989/12/15 1 -> 1.02 分割
1989/12/14 1,630 1,630 1,490 1,490 29,000
1989/12/13 1,710 1,750 1,630 1,640 75,000
1989/12/12 1,470 1,670 1,470 1,670 63,000
1989/12/11 1,490 1,500 1,470 1,470 11,000
1989/12/08 1,360 1,480 1,360 1,470 69,000
1989/12/07 1,360 1,360 1,360 1,360 3,000
1989/12/06 1,330 1,330 1,310 1,310 6,000
1989/12/05 1,310 1,310 1,310 1,310 1,000
1989/12/04 1,330 1,330 1,330 1,330 2,000
1989/12/01 1,340 1,340 1,340 1,340 2,000
1989/11/30 1,350 1,350 1,350 1,350 3,000
1989/11/27 1,380 1,380 1,330 1,330 7,000
1989/11/24 1,380 1,380 1,350 1,350 2,000
1989/11/22 1,380 1,380 1,380 1,380 3,000
1989/11/21 1,380 1,380 1,380 1,380 4,000
1989/11/20 1,350 1,380 1,350 1,380 8,000
1989/11/16 1,330 1,330 1,330 1,330 2,000
1989/11/10 1,330 1,330 1,330 1,330 4,000
1989/11/09 1,380 1,380 1,380 1,380 3,000
1989/11/08 1,370 1,370 1,370 1,370 1,000
1989/11/07 1,300 1,300 1,270 1,270 2,000
1989/11/02 1,380 1,380 1,380 1,380 1,000
1989/11/01 1,350 1,350 1,350 1,350 5,000
1989/10/31 1,330 1,350 1,320 1,350 7,000
1989/10/30 1,340 1,340 1,320 1,320 5,000
1989/10/27 1,270 1,270 1,270 1,270 1,000
1989/10/26 1,310 1,310 1,300 1,300 3,000
1989/10/25 1,360 1,360 1,360 1,360 1,000
1989/10/24 1,350 1,370 1,350 1,370 6,000
1989/10/20 1,350 1,350 1,300 1,350 6,000
1989/10/19 1,360 1,360 1,350 1,350 2,000
1989/10/17 1,370 1,370 1,370 1,370 3,000
1989/10/13 1,380 1,380 1,380 1,380 4,000
1989/10/12 1,380 1,380 1,380 1,380 8,000
1989/10/11 1,370 1,400 1,370 1,400 4,000
1989/10/09 1,350 1,370 1,350 1,370 5,000
1989/10/06 1,340 1,350 1,340 1,350 7,000
1989/10/05 1,310 1,310 1,310 1,310 6,000
1989/10/04 1,310 1,310 1,310 1,310 3,000
1989/10/03 1,310 1,310 1,310 1,310 1,000
1989/09/29 1,270 1,300 1,270 1,300 6,000
1989/09/28 1,300 1,300 1,300 1,300 1,000
1989/09/25 1,300 1,300 1,260 1,260 3,000
1989/09/22 1,300 1,300 1,300 1,300 3,000
1989/09/21 1,320 1,320 1,300 1,300 6,000
1989/09/19 1,300 1,300 1,300 1,300 1,000
1989/09/18 1,320 1,320 1,320 1,320 3,000
1989/09/12 1,320 1,320 1,320 1,320 2,000
1989/09/11 1,330 1,330 1,330 1,330 2,000
1989/09/06 1,350 1,350 1,350 1,350 2,000
1989/09/05 1,350 1,350 1,350 1,350 3,000
1989/09/04 1,280 1,280 1,280 1,280 7,000
1989/09/01 1,270 1,270 1,270 1,270 1,000
1989/08/30 1,280 1,280 1,280 1,280 3,000
1989/08/29 1,350 1,350 1,270 1,270 4,000
1989/08/28 1,330 1,350 1,330 1,350 2,000
1989/08/23 1,320 1,320 1,320 1,320 1,000
1989/08/21 1,310 1,330 1,310 1,330 2,000
1989/08/18 1,320 1,320 1,320 1,320 2,000
1989/08/17 1,320 1,320 1,320 1,320 1,000
1989/08/16 1,350 1,350 1,350 1,350 1,000
1989/08/15 1,300 1,330 1,300 1,330 2,000
1989/08/11 1,310 1,310 1,310 1,310 1,000
1989/08/08 1,250 1,250 1,250 1,250 2,000
1989/08/07 1,270 1,270 1,250 1,250 5,000
1989/08/04 1,240 1,240 1,240 1,240 1,000
1989/08/03 1,260 1,300 1,260 1,300 5,000
1989/08/01 1,300 1,300 1,270 1,290 5,000
1989/07/31 1,300 1,300 1,300 1,300 1,000
1989/07/28 1,300 1,300 1,260 1,260 22,000
1989/07/27 1,300 1,300 1,300 1,300 25,000
1989/07/26 1,300 1,300 1,300 1,300 27,000
1989/07/24 1,340 1,340 1,340 1,340 2,000
1989/07/21 1,360 1,360 1,360 1,360 2,000
1989/07/19 1,370 1,370 1,370 1,370 2,000
1989/07/18 1,380 1,380 1,360 1,360 2,000
1989/07/14 1,390 1,400 1,390 1,400 32,000
1989/07/13 1,380 1,390 1,380 1,390 4,000
1989/07/12 1,360 1,380 1,360 1,380 16,000
1989/07/11 1,300 1,360 1,300 1,360 27,000
1989/07/10 1,300 1,310 1,300 1,310 4,000
1989/07/07 1,290 1,290 1,290 1,290 1,000
1989/07/06 1,300 1,300 1,300 1,300 3,000
1989/07/05 1,280 1,300 1,280 1,300 5,000
1989/07/03 1,340 1,340 1,320 1,320 8,000
1989/06/30 1,300 1,350 1,300 1,350 29,000
1989/06/29 1,310 1,310 1,300 1,300 22,000
1989/06/28 1,250 1,300 1,250 1,290 32,000
1989/06/27 1,150 1,250 1,150 1,250 13,000
1989/06/26 1,140 1,160 1,140 1,160 2,000
1989/06/23 1,150 1,150 1,150 1,150 1,000
1989/06/19 1,200 1,200 1,200 1,200 8,000
1989/06/16 1,140 1,200 1,140 1,200 2,000
1989/06/15 1,130 1,130 1,130 1,130 1,000
1989/06/08 1,200 1,200 1,160 1,160 2,000
1989/06/07 1,220 1,220 1,220 1,220 1,000
1989/06/06 1,230 1,230 1,230 1,230 2,000
1989/06/05 1,240 1,240 1,240 1,240 2,000
1989/05/29 1,290 1,310 1,290 1,310 4,000
1989/05/26 1,190 1,310 1,190 1,290 89,000
1989/05/25 1,190 1,190 1,190 1,190 76,000
1989/05/24 1,160 1,160 1,150 1,150 3,000
1989/05/23 1,160 1,160 1,160 1,160 2,000
1989/05/19 1,160 1,160 1,160 1,160 1,000
1989/05/18 1,160 1,160 1,160 1,160 4,000
1989/05/17 1,140 1,150 1,140 1,140 5,000
1989/05/15 1,140 1,140 1,140 1,140 1,000
1989/05/12 1,100 1,100 1,070 1,070 2,000
1989/05/11 1,100 1,100 1,100 1,100 1,000
1989/05/09 1,100 1,100 1,100 1,100 3,000
1989/05/08 1,100 1,100 1,100 1,100 1,000
1989/05/02 1,080 1,080 1,070 1,070 2,000
1989/05/01 1,100 1,100 1,100 1,100 1,000
1989/04/27 1,070 1,070 1,070 1,070 3,000
1989/04/26 1,100 1,100 1,070 1,070 86,000
1989/04/25 1,090 1,090 1,090 1,090 80,000
1989/04/18 1,100 1,100 1,100 1,100 2,000
1989/04/13 1,100 1,100 1,100 1,100 3,000
1989/04/12 1,080 1,090 1,080 1,090 2,000
1989/04/11 1,070 1,100 1,070 1,100 3,000
1989/04/10 1,100 1,100 1,100 1,100 1,000
1989/04/07 1,100 1,100 1,100 1,100 1,000
1989/04/04 1,100 1,100 1,050 1,050 2,000
1989/04/03 1,100 1,100 1,100 1,100 2,000
1989/03/31 1,040 1,100 1,040 1,100 5,000
1989/03/30 1,030 1,030 1,030 1,030 3,000
1989/03/29 1,100 1,100 1,100 1,100 1,000
1989/03/27 1,100 1,100 1,060 1,100 3,000
1989/03/17 1,100 1,160 1,100 1,160 5,000
1989/03/15 1,090 1,090 1,090 1,090 4,000
1989/03/14 1,090 1,090 1,090 1,090 1,000
1989/03/13 1,100 1,100 1,100 1,100 1,000
1989/03/09 1,100 1,100 1,100 1,100 1,000
1989/03/06 1,100 1,100 1,100 1,100 2,000
1989/03/03 1,050 1,100 1,050 1,100 2,000
1989/03/01 1,150 1,150 1,150 1,150 1,000
1989/02/27 1,170 1,170 1,160 1,160 2,000
1989/02/21 1,160 1,160 1,160 1,160 2,000
1989/02/16 1,160 1,160 1,160 1,160 1,000
1989/02/14 1,240 1,240 1,240 1,240 1,000
1989/02/10 1,280 1,280 1,280 1,280 1,000
1989/02/08 1,280 1,280 1,280 1,280 1,000
1989/01/31 1,230 1,230 1,230 1,230 1,000
1989/01/30 1,350 1,350 1,350 1,350 1,000
1989/01/27 1,400 1,400 1,390 1,400 13,000
1989/01/26 1,290 1,390 1,290 1,390 25,000
1989/01/25 1,200 1,340 1,200 1,300 16,000
1989/01/24 1,160 1,200 1,160 1,200 15,000
1989/01/23 1,150 1,160 1,150 1,160 7,000
1989/01/20 1,150 1,160 1,150 1,150 13,000
1989/01/19 1,150 1,150 1,150 1,150 5,000
1989/01/17 1,150 1,150 1,150 1,150 4,000
1989/01/13 1,100 1,110 1,090 1,110 13,000
1989/01/12 1,100 1,100 1,100 1,100 11,000
1989/01/11 1,100 1,100 1,100 1,100 1,000

このページの先頭へ