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 |
|---|---|---|---|---|---|
| 1990/12/28 | 720 | 720 | 720 | 720 | 1,000 |
| 1990/12/27 | 730 | 730 | 730 | 730 | 2,000 |
| 1990/12/25 | 740 | 740 | 740 | 740 | 1,000 |
| 1990/12/21 | 740 | 740 | 740 | 740 | 4,000 |
| 1990/12/20 | 770 | 770 | 770 | 770 | 6,000 |
| 1990/12/19 | 795 | 795 | 785 | 785 | 2,000 |
| 1990/12/18 | 800 | 800 | 799 | 799 | 6,000 |
| 1990/12/17 | 820 | 820 | 815 | 815 | 3,000 |
| 1990/12/14 | 813 | 813 | 813 | 813 | 1,000 |
| 1990/12/13 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/12/12 | 810 | 810 | 810 | 810 | 3,000 |
| 1990/12/11 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/12/10 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/12/07 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/12/05 | 830 | 830 | 830 | 830 | 4,000 |
| 1990/11/30 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/11/27 | 890 | 890 | 890 | 890 | 2,000 |
| 1990/11/07 | 870 | 900 | 870 | 900 | 3,000 |
| 1990/11/06 | 860 | 861 | 860 | 861 | 4,000 |
| 1990/11/05 | 855 | 860 | 855 | 860 | 10,000 |
| 1990/11/01 | 940 | 940 | 940 | 940 | 1,000 |
| 1990/10/26 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 |
| 1990/10/25 | 925 | 990 | 925 | 990 | 6,000 |
| 1990/10/23 | 850 | 860 | 850 | 860 | 9,000 |
| 1990/10/22 | 841 | 841 | 835 | 835 | 3,000 |
| 1990/10/19 | 825 | 825 | 825 | 825 | 3,000 |
| 1990/10/18 | 820 | 820 | 820 | 820 | 3,000 |
| 1990/10/17 | 820 | 820 | 810 | 810 | 2,000 |
| 1990/10/16 | 820 | 820 | 820 | 820 | 1,000 |
| 1990/10/12 | 840 | 840 | 840 | 840 | 1,000 |
| 1990/10/11 | 850 | 850 | 840 | 840 | 5,000 |
| 1990/10/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1990/10/05 | 840 | 840 | 840 | 840 | 1,000 |
| 1990/10/04 | 850 | 850 | 840 | 840 | 3,000 |
| 1990/10/03 | 855 | 855 | 850 | 855 | 5,000 |
| 1990/10/02 | 860 | 860 | 860 | 860 | 2,000 |
| 1990/09/27 | 900 | 900 | 899 | 900 | 28,000 |
| 1990/09/26 | 905 | 920 | 905 | 920 | 3,000 |
| 1990/09/21 | 930 | 930 | 930 | 930 | 2,000 |
| 1990/09/19 | 950 | 950 | 950 | 950 | 1,000 |
| 1990/09/14 | 960 | 960 | 960 | 960 | 2,000 |
| 1990/09/13 | 970 | 970 | 970 | 970 | 1,000 |
| 1990/09/11 | 960 | 960 | 960 | 960 | 1,000 |
| 1990/09/10 | 945 | 950 | 944 | 950 | 4,000 |
| 1990/09/07 | 950 | 950 | 950 | 950 | 2,000 |
| 1990/09/06 | 955 | 955 | 955 | 955 | 2,000 |
| 1990/09/05 | 965 | 965 | 965 | 965 | 1,000 |
| 1990/09/04 | 985 | 985 | 985 | 985 | 1,000 |
| 1990/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/08/27 | 931 | 931 | 931 | 931 | 3,000 |
| 1990/08/24 | 930 | 931 | 930 | 931 | 16,000 |
| 1990/08/23 | 985 | 985 | 965 | 965 | 5,000 |
| 1990/08/22 | 1,030 | 1,040 | 1,020 | 1,020 | 3,000 |
| 1990/08/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1990/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1990/08/16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1990/08/15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 |
| 1990/08/14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1990/08/10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1990/08/09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1990/08/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/08/07 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1990/08/06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/08/03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1990/08/02 | 1,260 | 1,260 | 1,200 | 1,200 | 7,000 |
| 1990/08/01 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 |
| 1990/07/31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1990/07/30 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1990/07/27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1990/07/26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 |
| 1990/07/24 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
| 1990/07/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1990/07/20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1990/07/19 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 |
| 1990/07/18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1990/07/17 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 |
| 1990/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1990/07/13 | 1,340 | 1,370 | 1,340 | 1,370 | 9,000 |
| 1990/07/12 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 |
| 1990/07/11 | 1,360 | 1,360 | 1,350 | 1,360 | 4,000 |
| 1990/07/10 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 |
| 1990/07/09 | 1,320 | 1,370 | 1,320 | 1,350 | 8,000 |
| 1990/07/06 | 1,370 | 1,370 | 1,290 | 1,290 | 11,000 |
| 1990/07/05 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 |
| 1990/07/04 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1990/07/03 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 |
| 1990/07/02 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 |
| 1990/06/29 | 1,400 | 1,450 | 1,390 | 1,410 | 101,000 |
| 1990/06/28 | 1,540 | 1,540 | 1,540 | 1,540 | 148,000 |
| 1990/06/27 | 1,200 | 1,350 | 1,190 | 1,340 | 20,000 |
| 1990/06/26 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1990/06/25 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
| 1990/06/22 | 1,240 | 1,250 | 1,200 | 1,200 | 36,000 |
| 1990/06/21 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 |
| 1990/06/20 | 1,170 | 1,170 | 1,170 | 1,170 | 40,000 |
| 1990/06/19 | 1,220 | 1,230 | 1,200 | 1,210 | 23,000 |
| 1990/06/18 | 1,200 | 1,270 | 1,200 | 1,250 | 37,000 |
| 1990/06/15 | 1,150 | 1,170 | 1,150 | 1,170 | 51,000 |
| 1990/06/14 | 1,150 | 1,170 | 1,150 | 1,160 | 10,000 |
| 1990/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1990/06/07 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 |
| 1990/06/06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/06/05 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1990/06/04 | 1,170 | 1,190 | 1,170 | 1,170 | 3,000 |
| 1990/06/01 | 1,190 | 1,190 | 1,120 | 1,120 | 6,000 |
| 1990/05/31 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1990/05/29 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1990/05/25 | 1,180 | 1,180 | 1,150 | 1,150 | 9,000 |
| 1990/05/24 | 1,180 | 1,180 | 1,150 | 1,170 | 8,000 |
| 1990/05/23 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 |
| 1990/05/22 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 |
| 1990/05/21 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1990/05/18 | 1,190 | 1,230 | 1,180 | 1,230 | 98,000 |
| 1990/05/17 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 |
| 1990/05/16 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1990/05/15 | 1,210 | 1,210 | 1,160 | 1,160 | 6,000 |
| 1990/05/14 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 |
| 1990/05/11 | 1,130 | 1,150 | 1,120 | 1,120 | 16,000 |
| 1990/05/10 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1990/05/08 | 1,140 | 1,140 | 1,120 | 1,140 | 8,000 |
| 1990/05/07 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1990/05/02 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1990/04/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1990/04/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1990/04/25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1990/04/24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1990/04/23 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1990/04/18 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1990/04/17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/04/16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1990/04/12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1990/04/11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1990/04/06 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 |
| 1990/04/05 | 1,180 | 1,180 | 1,140 | 1,140 | 15,000 |
| 1990/04/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1990/04/03 | 1,380 | 1,380 | 1,300 | 1,300 | 5,000 |
| 1990/03/30 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 |
| 1990/03/29 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 |
| 1990/03/28 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 |
| 1990/03/27 | 1,420 | 1,450 | 1,420 | 1,440 | 6,000 |
| 1990/03/26 | 1,380 | 1,440 | 1,380 | 1,430 | 87,000 |
| 1990/03/23 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1990/03/22 | 1,450 | 1,480 | 1,440 | 1,440 | 18,000 |
| 1990/03/20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 |
| 1990/03/19 | 1,500 | 1,530 | 1,490 | 1,530 | 158,000 |
| 1990/03/16 | 1,500 | 1,530 | 1,500 | 1,530 | 7,000 |
| 1990/03/15 | 1,510 | 1,530 | 1,510 | 1,530 | 6,000 |
| 1990/03/14 | 1,540 | 1,540 | 1,500 | 1,540 | 17,000 |
| 1990/03/13 | 1,550 | 1,550 | 1,530 | 1,550 | 27,000 |
| 1990/03/12 | 1,540 | 1,550 | 1,520 | 1,550 | 58,000 |
| 1990/03/09 | 1,550 | 1,550 | 1,530 | 1,550 | 65,000 |
| 1990/03/08 | 1,490 | 1,580 | 1,490 | 1,550 | 123,000 |
| 1990/03/07 | 1,480 | 1,500 | 1,470 | 1,500 | 104,000 |
| 1990/03/06 | 1,430 | 1,480 | 1,430 | 1,480 | 135,000 |
| 1990/03/05 | 1,350 | 1,430 | 1,350 | 1,430 | 33,000 |
| 1990/03/02 | 1,350 | 1,370 | 1,350 | 1,370 | 7,000 |
| 1990/03/01 | 1,370 | 1,390 | 1,350 | 1,370 | 76,000 |
| 1990/02/28 | 1,370 | 1,370 | 1,310 | 1,310 | 3,000 |
| 1990/02/27 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 |
| 1990/02/26 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 |
| 1990/02/23 | 1,370 | 1,410 | 1,370 | 1,410 | 31,000 |
| 1990/02/22 | 1,420 | 1,420 | 1,370 | 1,370 | 3,000 |
| 1990/02/21 | 1,400 | 1,430 | 1,400 | 1,430 | 14,000 |
| 1990/02/20 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 |
| 1990/02/19 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 |
| 1990/02/16 | 1,420 | 1,420 | 1,390 | 1,420 | 17,000 |
| 1990/02/14 | 1,440 | 1,440 | 1,410 | 1,440 | 4,000 |
| 1990/02/13 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1990/02/09 | 1,450 | 1,450 | 1,440 | 1,440 | 14,000 |
| 1990/02/08 | 1,450 | 1,450 | 1,430 | 1,450 | 11,000 |
| 1990/02/07 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 |
| 1990/02/06 | 1,410 | 1,440 | 1,410 | 1,410 | 18,000 |
| 1990/02/05 | 1,410 | 1,410 | 1,390 | 1,410 | 19,000 |
| 1990/02/02 | 1,410 | 1,430 | 1,410 | 1,410 | 26,000 |
| 1990/02/01 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 |
| 1990/01/31 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 |
| 1990/01/30 | 1,380 | 1,420 | 1,380 | 1,420 | 6,000 |
| 1990/01/29 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 |
| 1990/01/26 | 1,420 | 1,430 | 1,410 | 1,430 | 35,000 |
| 1990/01/25 | 1,410 | 1,410 | 1,380 | 1,410 | 16,000 |
| 1990/01/24 | 1,410 | 1,420 | 1,410 | 1,420 | 23,000 |
| 1990/01/23 | 1,430 | 1,430 | 1,410 | 1,410 | 12,000 |
| 1990/01/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1990/01/19 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 |
| 1990/01/18 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 |
| 1990/01/17 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 |
| 1990/01/16 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 |
| 1990/01/12 | 1,450 | 1,460 | 1,450 | 1,460 | 21,000 |
| 1990/01/11 | 1,450 | 1,460 | 1,450 | 1,460 | 26,000 |
| 1990/01/10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 1990/01/05 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 |