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 |
|---|---|---|---|---|---|
| 1991/12/27 | 630 | 630 | 630 | 630 | 3,000 |
| 1991/12/25 | 595 | 600 | 595 | 600 | 4,000 |
| 1991/12/24 | 600 | 600 | 600 | 600 | 6,000 |
| 1991/12/20 | 600 | 600 | 600 | 600 | 2,000 |
| 1991/12/19 | 623 | 623 | 623 | 623 | 2,000 |
| 1991/12/18 | 624 | 624 | 624 | 624 | 1,000 |
| 1991/12/17 | 624 | 624 | 624 | 624 | 4,000 |
| 1991/12/16 | 638 | 638 | 624 | 624 | 4,000 |
| 1991/12/13 | 625 | 630 | 620 | 624 | 19,000 |
| 1991/12/12 | 620 | 621 | 620 | 620 | 13,000 |
| 1991/12/11 | 630 | 630 | 620 | 620 | 7,000 |
| 1991/12/10 | 630 | 630 | 630 | 630 | 2,000 |
| 1991/12/09 | 671 | 671 | 665 | 670 | 4,000 |
| 1991/12/06 | 679 | 680 | 679 | 680 | 3,000 |
| 1991/12/04 | 690 | 690 | 690 | 690 | 6,000 |
| 1991/11/28 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/11/26 | 710 | 710 | 695 | 695 | 3,000 |
| 1991/11/21 | 695 | 695 | 695 | 695 | 1,000 |
| 1991/11/20 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/11/19 | 700 | 700 | 690 | 690 | 3,000 |
| 1991/11/18 | 710 | 710 | 700 | 700 | 2,000 |
| 1991/11/14 | 720 | 720 | 720 | 720 | 5,000 |
| 1991/11/12 | 725 | 725 | 710 | 710 | 7,000 |
| 1991/11/11 | 717 | 717 | 717 | 717 | 1,000 |
| 1991/11/08 | 722 | 730 | 722 | 722 | 4,000 |
| 1991/11/06 | 722 | 722 | 720 | 720 | 2,000 |
| 1991/11/01 | 732 | 732 | 727 | 732 | 4,000 |
| 1991/10/31 | 722 | 722 | 720 | 720 | 7,000 |
| 1991/10/30 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/10/29 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/10/28 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/10/25 | 715 | 715 | 715 | 715 | 10,000 |
| 1991/10/23 | 725 | 725 | 725 | 725 | 2,000 |
| 1991/10/22 | 722 | 725 | 722 | 725 | 7,000 |
| 1991/10/21 | 716 | 716 | 716 | 716 | 1,000 |
| 1991/10/16 | 716 | 716 | 716 | 716 | 3,000 |
| 1991/10/15 | 722 | 725 | 722 | 725 | 5,000 |
| 1991/10/11 | 722 | 722 | 722 | 722 | 6,000 |
| 1991/10/09 | 722 | 722 | 715 | 722 | 7,000 |
| 1991/10/08 | 722 | 726 | 722 | 722 | 9,000 |
| 1991/10/03 | 750 | 750 | 745 | 750 | 8,000 |
| 1991/10/02 | 710 | 712 | 710 | 710 | 10,000 |
| 1991/10/01 | 710 | 710 | 705 | 705 | 17,000 |
| 1991/09/30 | 705 | 705 | 705 | 705 | 10,000 |
| 1991/09/27 | 701 | 705 | 701 | 705 | 5,000 |
| 1991/09/26 | 705 | 705 | 700 | 700 | 8,000 |
| 1991/09/25 | 706 | 706 | 700 | 700 | 6,000 |
| 1991/09/20 | 705 | 705 | 705 | 705 | 1,000 |
| 1991/09/19 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/09/17 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/09/13 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/09/12 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/09/11 | 690 | 690 | 690 | 690 | 8,000 |
| 1991/09/10 | 695 | 695 | 695 | 695 | 3,000 |
| 1991/09/09 | 690 | 700 | 690 | 692 | 5,000 |
| 1991/09/04 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/09/02 | 691 | 691 | 686 | 686 | 4,000 |
| 1991/08/28 | 681 | 686 | 681 | 686 | 2,000 |
| 1991/08/27 | 687 | 687 | 687 | 687 | 1,000 |
| 1991/08/26 | 692 | 693 | 692 | 692 | 46,000 |
| 1991/08/23 | 700 | 700 | 692 | 692 | 9,000 |
| 1991/08/22 | 685 | 700 | 685 | 692 | 11,000 |
| 1991/08/21 | 679 | 680 | 670 | 670 | 7,000 |
| 1991/08/20 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/08/16 | 690 | 690 | 690 | 690 | 2,000 |
| 1991/08/14 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/08/08 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/08/06 | 745 | 745 | 745 | 745 | 1,000 |
| 1991/08/05 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/08/02 | 755 | 755 | 750 | 750 | 14,000 |
| 1991/08/01 | 757 | 767 | 757 | 767 | 12,000 |
| 1991/07/31 | 762 | 762 | 757 | 757 | 5,000 |
| 1991/07/30 | 757 | 757 | 757 | 757 | 1,000 |
| 1991/07/29 | 755 | 755 | 755 | 755 | 3,000 |
| 1991/07/26 | 775 | 775 | 775 | 775 | 1,000 |
| 1991/07/24 | 750 | 750 | 750 | 750 | 2,000 |
| 1991/07/23 | 755 | 755 | 755 | 755 | 1,000 |
| 1991/07/22 | 773 | 775 | 765 | 765 | 7,000 |
| 1991/07/18 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/07/17 | 790 | 790 | 773 | 773 | 6,000 |
| 1991/07/15 | 776 | 776 | 772 | 772 | 3,000 |
| 1991/07/12 | 775 | 777 | 771 | 771 | 7,000 |
| 1991/07/11 | 770 | 770 | 770 | 770 | 4,000 |
| 1991/07/10 | 759 | 770 | 750 | 770 | 7,000 |
| 1991/07/09 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/07/08 | 790 | 790 | 770 | 770 | 8,000 |
| 1991/07/05 | 785 | 785 | 785 | 785 | 1,000 |
| 1991/07/03 | 810 | 810 | 810 | 810 | 1,000 |
| 1991/07/02 | 830 | 830 | 812 | 812 | 8,000 |
| 1991/07/01 | 831 | 831 | 831 | 831 | 5,000 |
| 1991/06/28 | 820 | 820 | 820 | 820 | 2,000 |
| 1991/06/27 | 830 | 830 | 820 | 820 | 3,000 |
| 1991/06/26 | 860 | 860 | 830 | 830 | 3,000 |
| 1991/06/25 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/06/21 | 840 | 840 | 831 | 831 | 2,000 |
| 1991/06/20 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/06/19 | 817 | 817 | 817 | 817 | 1,000 |
| 1991/06/18 | 849 | 849 | 821 | 821 | 2,000 |
| 1991/06/17 | 850 | 850 | 848 | 850 | 3,000 |
| 1991/06/14 | 840 | 840 | 840 | 840 | 1,000 |
| 1991/06/13 | 830 | 830 | 810 | 810 | 6,000 |
| 1991/06/12 | 831 | 831 | 831 | 831 | 1,000 |
| 1991/06/11 | 810 | 810 | 810 | 810 | 8,000 |
| 1991/06/10 | 840 | 840 | 806 | 806 | 4,000 |
| 1991/06/07 | 861 | 861 | 850 | 850 | 7,000 |
| 1991/06/06 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/06/03 | 861 | 861 | 860 | 860 | 3,000 |
| 1991/05/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/05/30 | 875 | 875 | 875 | 875 | 1,000 |
| 1991/05/29 | 890 | 890 | 890 | 890 | 2,000 |
| 1991/05/28 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/05/27 | 900 | 900 | 883 | 883 | 2,000 |
| 1991/05/24 | 889 | 899 | 880 | 880 | 5,000 |
| 1991/05/23 | 921 | 921 | 910 | 910 | 6,000 |
| 1991/05/22 | 890 | 890 | 890 | 890 | 1,000 |
| 1991/05/21 | 910 | 910 | 895 | 895 | 3,000 |
| 1991/05/20 | 920 | 920 | 919 | 919 | 4,000 |
| 1991/05/17 | 929 | 929 | 919 | 920 | 8,000 |
| 1991/05/16 | 931 | 931 | 928 | 928 | 3,000 |
| 1991/05/14 | 979 | 980 | 930 | 930 | 9,000 |
| 1991/05/13 | 972 | 990 | 970 | 990 | 16,000 |
| 1991/05/10 | 1,020 | 1,020 | 960 | 960 | 54,000 |
| 1991/05/09 | 950 | 1,020 | 930 | 1,020 | 91,000 |
| 1991/05/08 | 930 | 950 | 930 | 930 | 43,000 |
| 1991/05/07 | 880 | 880 | 870 | 870 | 6,000 |
| 1991/05/02 | 851 | 870 | 840 | 870 | 7,000 |
| 1991/05/01 | 850 | 850 | 850 | 850 | 9,000 |
| 1991/04/30 | 850 | 850 | 840 | 840 | 4,000 |
| 1991/04/26 | 870 | 870 | 850 | 850 | 2,000 |
| 1991/04/25 | 870 | 870 | 861 | 865 | 4,000 |
| 1991/04/24 | 869 | 872 | 869 | 870 | 4,000 |
| 1991/04/23 | 831 | 861 | 831 | 861 | 4,000 |
| 1991/04/22 | 890 | 890 | 861 | 861 | 5,000 |
| 1991/04/18 | 910 | 910 | 900 | 900 | 5,000 |
| 1991/04/17 | 905 | 905 | 905 | 905 | 2,000 |
| 1991/04/16 | 920 | 920 | 900 | 910 | 8,000 |
| 1991/04/15 | 895 | 900 | 895 | 900 | 7,000 |
| 1991/04/12 | 890 | 900 | 890 | 891 | 4,000 |
| 1991/04/11 | 890 | 890 | 888 | 890 | 4,000 |
| 1991/04/10 | 919 | 919 | 886 | 887 | 8,000 |
| 1991/04/09 | 900 | 930 | 900 | 920 | 22,000 |
| 1991/04/08 | 881 | 883 | 865 | 880 | 16,000 |
| 1991/04/05 | 860 | 860 | 851 | 851 | 2,000 |
| 1991/04/04 | 833 | 850 | 833 | 850 | 10,000 |
| 1991/04/03 | 831 | 831 | 831 | 831 | 3,000 |
| 1991/04/02 | 860 | 860 | 860 | 860 | 1,000 |
| 1991/03/28 | 850 | 850 | 850 | 850 | 5,000 |
| 1991/03/27 | 851 | 851 | 850 | 850 | 3,000 |
| 1991/03/25 | 869 | 870 | 869 | 870 | 4,000 |
| 1991/03/22 | 895 | 895 | 895 | 895 | 2,000 |
| 1991/03/20 | 898 | 898 | 870 | 870 | 6,000 |
| 1991/03/19 | 920 | 930 | 908 | 925 | 21,000 |
| 1991/03/18 | 890 | 900 | 879 | 900 | 145,000 |
| 1991/03/15 | 870 | 870 | 864 | 864 | 4,000 |
| 1991/03/14 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/03/13 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/03/12 | 890 | 890 | 890 | 890 | 7,000 |
| 1991/03/11 | 840 | 870 | 840 | 870 | 6,000 |
| 1991/03/08 | 855 | 855 | 830 | 830 | 8,000 |
| 1991/03/07 | 840 | 840 | 830 | 830 | 24,000 |
| 1991/03/06 | 850 | 860 | 840 | 840 | 5,000 |
| 1991/03/05 | 860 | 860 | 835 | 835 | 30,000 |
| 1991/03/04 | 849 | 860 | 849 | 860 | 5,000 |
| 1991/03/01 | 830 | 840 | 830 | 840 | 5,000 |
| 1991/02/28 | 825 | 825 | 820 | 824 | 14,000 |
| 1991/02/27 | 835 | 835 | 825 | 825 | 13,000 |
| 1991/02/26 | 810 | 820 | 810 | 815 | 50,000 |
| 1991/02/25 | 805 | 812 | 801 | 801 | 30,000 |
| 1991/02/22 | 820 | 820 | 801 | 805 | 29,000 |
| 1991/02/21 | 890 | 890 | 829 | 829 | 35,000 |
| 1991/02/20 | 805 | 900 | 805 | 900 | 75,000 |
| 1991/02/19 | 805 | 805 | 800 | 800 | 52,000 |
| 1991/02/18 | 810 | 810 | 800 | 800 | 41,000 |
| 1991/02/15 | 800 | 825 | 800 | 800 | 38,000 |
| 1991/02/14 | 800 | 800 | 800 | 800 | 16,000 |
| 1991/02/13 | 750 | 780 | 750 | 780 | 18,000 |
| 1991/02/12 | 715 | 740 | 710 | 730 | 10,000 |
| 1991/02/08 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/02/07 | 700 | 700 | 700 | 700 | 1,000 |
| 1991/02/06 | 685 | 685 | 685 | 685 | 1,000 |
| 1991/02/05 | 685 | 685 | 685 | 685 | 2,000 |
| 1991/02/01 | 685 | 690 | 685 | 685 | 4,000 |
| 1991/01/31 | 695 | 697 | 695 | 697 | 2,000 |
| 1991/01/30 | 698 | 698 | 698 | 698 | 4,000 |
| 1991/01/24 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/01/08 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/01/07 | 730 | 730 | 730 | 730 | 1,000 |
| 1991/01/04 | 721 | 721 | 721 | 721 | 1,000 |