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 |
---|---|---|---|---|---|
1993/12/30 | 420 | 420 | 420 | 420 | 1,000 |
1993/12/29 | 410 | 410 | 410 | 410 | 1,000 |
1993/12/28 | 407 | 407 | 407 | 407 | 1,000 |
1993/12/27 | 410 | 410 | 410 | 410 | 2,000 |
1993/12/24 | 410 | 410 | 410 | 410 | 1,000 |
1993/12/22 | 434 | 434 | 434 | 434 | 1,000 |
1993/12/17 | 435 | 435 | 431 | 431 | 3,000 |
1993/12/16 | 427 | 430 | 427 | 430 | 4,000 |
1993/12/09 | 400 | 400 | 400 | 400 | 1,000 |
1993/12/08 | 400 | 400 | 400 | 400 | 2,000 |
1993/12/06 | 420 | 420 | 420 | 420 | 2,000 |
1993/12/03 | 420 | 420 | 420 | 420 | 3,000 |
1993/11/30 | 383 | 383 | 383 | 383 | 4,000 |
1993/11/29 | 409 | 409 | 392 | 392 | 3,000 |
1993/11/26 | 411 | 411 | 411 | 411 | 1,000 |
1993/11/22 | 411 | 411 | 411 | 411 | 1,000 |
1993/11/18 | 430 | 430 | 426 | 426 | 3,000 |
1993/11/16 | 430 | 430 | 430 | 430 | 3,000 |
1993/11/15 | 450 | 450 | 450 | 450 | 1,000 |
1993/11/11 | 427 | 427 | 425 | 425 | 2,000 |
1993/11/10 | 430 | 431 | 430 | 430 | 6,000 |
1993/11/09 | 431 | 431 | 430 | 430 | 3,000 |
1993/11/08 | 441 | 441 | 441 | 441 | 1,000 |
1993/11/04 | 450 | 450 | 450 | 450 | 1,000 |
1993/11/01 | 453 | 453 | 453 | 453 | 3,000 |
1993/10/29 | 460 | 460 | 459 | 459 | 2,000 |
1993/10/28 | 469 | 469 | 469 | 469 | 1,000 |
1993/10/27 | 474 | 479 | 460 | 460 | 8,000 |
1993/10/26 | 479 | 479 | 479 | 479 | 1,000 |
1993/10/22 | 490 | 490 | 490 | 490 | 3,000 |
1993/10/15 | 490 | 490 | 490 | 490 | 1,000 |
1993/10/13 | 486 | 486 | 481 | 481 | 2,000 |
1993/10/08 | 495 | 495 | 495 | 495 | 1,000 |
1993/10/07 | 491 | 491 | 491 | 491 | 1,000 |
1993/10/04 | 490 | 490 | 490 | 490 | 1,000 |
1993/10/01 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1993/09/27 | 506 | 506 | 506 | 506 | 2,000 |
1993/09/22 | 505 | 505 | 492 | 492 | 2,000 |
1993/09/21 | 521 | 521 | 521 | 521 | 2,000 |
1993/09/17 | 521 | 521 | 511 | 511 | 2,000 |
1993/09/16 | 530 | 530 | 521 | 521 | 2,000 |
1993/09/08 | 545 | 545 | 540 | 540 | 3,000 |
1993/09/07 | 550 | 550 | 545 | 545 | 6,000 |
1993/09/06 | 550 | 550 | 550 | 550 | 1,000 |
1993/09/03 | 570 | 570 | 545 | 545 | 4,000 |
1993/09/02 | 544 | 544 | 544 | 544 | 1,000 |
1993/08/31 | 551 | 551 | 535 | 535 | 3,000 |
1993/08/26 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/25 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/23 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/19 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/17 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/16 | 579 | 579 | 579 | 579 | 1,000 |
1993/08/10 | 573 | 573 | 573 | 573 | 1,000 |
1993/08/09 | 569 | 569 | 569 | 569 | 1,000 |
1993/08/06 | 573 | 573 | 573 | 573 | 1,000 |
1993/08/05 | 573 | 573 | 573 | 573 | 3,000 |
1993/08/03 | 580 | 580 | 580 | 580 | 1,000 |
1993/08/02 | 575 | 580 | 575 | 580 | 7,000 |
1993/07/30 | 580 | 580 | 580 | 580 | 4,000 |
1993/07/29 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/28 | 550 | 550 | 550 | 550 | 6,000 |
1993/07/26 | 550 | 550 | 550 | 550 | 5,000 |
1993/07/21 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/20 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/16 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/15 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/13 | 590 | 590 | 590 | 590 | 1,000 |
1993/07/12 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/09 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/08 | 549 | 549 | 549 | 549 | 1,000 |
1993/07/07 | 549 | 549 | 540 | 540 | 4,000 |
1993/07/06 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/02 | 540 | 540 | 540 | 540 | 3,000 |
1993/07/01 | 585 | 585 | 585 | 585 | 1,000 |
1993/06/29 | 604 | 604 | 604 | 604 | 1,000 |
1993/06/28 | 605 | 605 | 605 | 605 | 1,000 |
1993/06/25 | 560 | 560 | 560 | 560 | 1,000 |
1993/06/24 | 551 | 551 | 551 | 551 | 1,000 |
1993/06/23 | 536 | 536 | 536 | 536 | 2,000 |
1993/06/22 | 541 | 541 | 535 | 535 | 2,000 |
1993/06/15 | 644 | 644 | 641 | 641 | 3,000 |
1993/06/14 | 625 | 645 | 625 | 645 | 13,000 |
1993/06/11 | 637 | 640 | 637 | 640 | 3,000 |
1993/06/10 | 647 | 647 | 642 | 642 | 6,000 |
1993/06/08 | 647 | 651 | 642 | 642 | 15,000 |
1993/06/07 | 649 | 650 | 649 | 649 | 13,000 |
1993/06/04 | 650 | 650 | 650 | 650 | 4,000 |
1993/06/03 | 650 | 650 | 650 | 650 | 3,000 |
1993/06/02 | 650 | 650 | 640 | 640 | 13,000 |
1993/06/01 | 645 | 650 | 630 | 646 | 22,000 |
1993/05/31 | 641 | 665 | 640 | 643 | 36,000 |
1993/05/28 | 598 | 630 | 595 | 630 | 18,000 |
1993/05/27 | 590 | 595 | 589 | 595 | 8,000 |
1993/05/26 | 600 | 600 | 595 | 596 | 7,000 |
1993/05/25 | 570 | 610 | 570 | 600 | 37,000 |
1993/05/24 | 539 | 579 | 539 | 578 | 5,000 |
1993/05/21 | 525 | 525 | 525 | 525 | 5,000 |
1993/05/20 | 535 | 535 | 520 | 520 | 2,000 |
1993/05/19 | 530 | 530 | 530 | 530 | 18,000 |
1993/05/18 | 550 | 550 | 540 | 540 | 24,000 |
1993/05/17 | 540 | 540 | 540 | 540 | 8,000 |
1993/05/14 | 550 | 550 | 546 | 546 | 12,000 |
1993/05/13 | 550 | 561 | 550 | 550 | 14,000 |
1993/05/12 | 535 | 535 | 533 | 535 | 21,000 |
1993/05/11 | 515 | 515 | 511 | 515 | 46,000 |
1993/05/10 | 520 | 520 | 515 | 515 | 5,000 |
1993/05/07 | 519 | 520 | 500 | 510 | 7,000 |
1993/05/06 | 516 | 516 | 516 | 516 | 3,000 |
1993/04/30 | 480 | 480 | 480 | 480 | 2,000 |
1993/04/27 | 468 | 468 | 468 | 468 | 12,000 |
1993/04/23 | 509 | 509 | 509 | 509 | 2,000 |
1993/04/22 | 505 | 510 | 505 | 510 | 6,000 |
1993/04/21 | 510 | 510 | 503 | 503 | 2,000 |
1993/04/20 | 497 | 499 | 496 | 499 | 3,000 |
1993/04/19 | 495 | 495 | 495 | 495 | 3,000 |
1993/04/16 | 513 | 520 | 513 | 520 | 10,000 |
1993/04/15 | 500 | 513 | 500 | 513 | 7,000 |
1993/04/14 | 500 | 500 | 500 | 500 | 4,000 |
1993/04/12 | 510 | 510 | 510 | 510 | 1,000 |
1993/04/09 | 493 | 513 | 493 | 513 | 2,000 |
1993/04/08 | 492 | 492 | 491 | 491 | 3,000 |
1993/04/07 | 487 | 487 | 487 | 487 | 1,000 |
1993/04/06 | 470 | 475 | 470 | 475 | 4,000 |
1993/04/05 | 469 | 469 | 469 | 469 | 7,000 |
1993/04/01 | 466 | 466 | 466 | 466 | 1,000 |
1993/03/31 | 465 | 465 | 465 | 465 | 1,000 |
1993/03/30 | 461 | 461 | 460 | 460 | 9,000 |
1993/03/29 | 460 | 465 | 460 | 460 | 6,000 |
1993/03/26 | 465 | 465 | 465 | 465 | 4,000 |
1993/03/25 | 460 | 465 | 460 | 465 | 3,000 |
1993/03/24 | 475 | 475 | 459 | 460 | 76,000 |
1993/03/23 | 475 | 475 | 475 | 475 | 71,000 |
1993/03/22 | 501 | 501 | 500 | 500 | 5,000 |
1993/03/19 | 446 | 471 | 446 | 471 | 208,000 |
1993/03/18 | 443 | 443 | 443 | 443 | 202,000 |
1993/03/17 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/16 | 437 | 440 | 437 | 437 | 3,000 |
1993/03/15 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/12 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/11 | 440 | 440 | 440 | 440 | 1,000 |
1993/03/10 | 430 | 431 | 430 | 431 | 3,000 |
1993/03/09 | 430 | 430 | 429 | 429 | 2,000 |
1993/03/05 | 430 | 430 | 430 | 430 | 1,000 |
1993/03/04 | 430 | 430 | 430 | 430 | 1,000 |
1993/03/03 | 430 | 430 | 430 | 430 | 2,000 |
1993/03/01 | 430 | 430 | 430 | 430 | 1,000 |
1993/02/26 | 430 | 430 | 430 | 430 | 2,000 |
1993/02/25 | 450 | 450 | 441 | 441 | 2,000 |
1993/02/24 | 457 | 457 | 450 | 450 | 3,000 |
1993/02/23 | 460 | 460 | 458 | 458 | 2,000 |
1993/02/22 | 458 | 458 | 458 | 458 | 1,000 |
1993/02/19 | 457 | 457 | 457 | 457 | 1,000 |
1993/02/15 | 457 | 457 | 457 | 457 | 1,000 |
1993/02/10 | 472 | 472 | 472 | 472 | 1,000 |
1993/02/09 | 472 | 472 | 472 | 472 | 1,000 |
1993/02/04 | 475 | 475 | 475 | 475 | 1,000 |
1993/02/03 | 460 | 465 | 460 | 465 | 3,000 |
1993/02/02 | 450 | 460 | 450 | 460 | 4,000 |
1993/02/01 | 450 | 450 | 450 | 450 | 4,000 |
1993/01/29 | 455 | 455 | 455 | 455 | 2,000 |
1993/01/28 | 450 | 450 | 450 | 450 | 1,000 |
1993/01/26 | 450 | 450 | 450 | 450 | 1,000 |
1993/01/25 | 450 | 450 | 450 | 450 | 4,000 |
1993/01/21 | 452 | 452 | 452 | 452 | 1,000 |
1993/01/12 | 460 | 460 | 460 | 460 | 2,000 |
1993/01/08 | 500 | 500 | 500 | 500 | 1,000 |
1993/01/07 | 498 | 498 | 493 | 493 | 2,000 |
1993/01/06 | 493 | 493 | 493 | 493 | 1,000 |
1993/01/05 | 493 | 493 | 493 | 493 | 1,000 |
1993/01/04 | 487 | 487 | 487 | 487 | 1,000 |