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 |
---|---|---|---|---|---|
1994/12/30 | 639 | 640 | 633 | 640 | 6,000 |
1994/12/29 | 642 | 642 | 639 | 639 | 3,000 |
1994/12/28 | 651 | 651 | 651 | 651 | 2,000 |
1994/12/27 | 630 | 630 | 630 | 630 | 1,000 |
1994/12/26 | 616 | 630 | 616 | 630 | 5,000 |
1994/12/22 | 616 | 616 | 610 | 610 | 6,000 |
1994/12/21 | 616 | 617 | 605 | 605 | 4,000 |
1994/12/20 | 621 | 621 | 621 | 621 | 1,000 |
1994/12/19 | 640 | 640 | 616 | 616 | 5,000 |
1994/12/16 | 630 | 630 | 630 | 630 | 1,000 |
1994/12/14 | 622 | 622 | 621 | 621 | 7,000 |
1994/12/13 | 629 | 629 | 625 | 625 | 9,000 |
1994/12/12 | 625 | 629 | 625 | 629 | 2,000 |
1994/12/09 | 640 | 641 | 621 | 621 | 12,000 |
1994/12/08 | 642 | 645 | 642 | 643 | 7,000 |
1994/12/07 | 670 | 670 | 641 | 641 | 13,000 |
1994/12/06 | 661 | 680 | 660 | 660 | 8,000 |
1994/12/05 | 680 | 680 | 660 | 660 | 7,000 |
1994/12/02 | 700 | 700 | 680 | 680 | 9,000 |
1994/12/01 | 682 | 719 | 682 | 710 | 9,000 |
1994/11/30 | 642 | 661 | 641 | 661 | 6,000 |
1994/11/25 | 640 | 640 | 629 | 629 | 5,000 |
1994/11/24 | 652 | 657 | 640 | 640 | 8,000 |
1994/11/22 | 700 | 700 | 698 | 698 | 3,000 |
1994/11/21 | 704 | 704 | 690 | 690 | 7,000 |
1994/11/18 | 722 | 722 | 705 | 706 | 7,000 |
1994/11/17 | 706 | 710 | 706 | 707 | 8,000 |
1994/11/16 | 728 | 728 | 705 | 706 | 9,000 |
1994/11/15 | 713 | 723 | 713 | 723 | 2,000 |
1994/11/14 | 711 | 711 | 711 | 711 | 1,000 |
1994/11/11 | 723 | 735 | 717 | 717 | 8,000 |
1994/11/10 | 715 | 730 | 710 | 715 | 8,000 |
1994/11/09 | 735 | 735 | 710 | 715 | 8,000 |
1994/11/08 | 755 | 755 | 730 | 730 | 10,000 |
1994/11/07 | 800 | 800 | 800 | 800 | 3,000 |
1994/11/04 | 761 | 790 | 761 | 780 | 7,000 |
1994/11/02 | 731 | 731 | 730 | 730 | 7,000 |
1994/11/01 | 730 | 730 | 723 | 730 | 7,000 |
1994/10/31 | 750 | 755 | 737 | 737 | 5,000 |
1994/10/28 | 726 | 755 | 725 | 755 | 13,000 |
1994/10/27 | 740 | 740 | 722 | 722 | 6,000 |
1994/10/26 | 745 | 745 | 735 | 740 | 3,000 |
1994/10/25 | 745 | 745 | 741 | 741 | 9,000 |
1994/10/24 | 741 | 746 | 741 | 745 | 3,000 |
1994/10/21 | 781 | 781 | 740 | 740 | 9,000 |
1994/10/20 | 800 | 800 | 780 | 785 | 7,000 |
1994/10/19 | 804 | 810 | 804 | 810 | 4,000 |
1994/10/18 | 785 | 789 | 785 | 789 | 2,000 |
1994/10/17 | 800 | 800 | 790 | 790 | 3,000 |
1994/10/14 | 791 | 800 | 790 | 800 | 9,000 |
1994/10/13 | 790 | 800 | 790 | 790 | 7,000 |
1994/10/12 | 795 | 795 | 785 | 790 | 4,000 |
1994/10/11 | 815 | 815 | 810 | 815 | 4,000 |
1994/10/07 | 795 | 800 | 795 | 800 | 2,000 |
1994/10/06 | 804 | 820 | 804 | 820 | 3,000 |
1994/10/05 | 839 | 839 | 839 | 839 | 1,000 |
1994/10/04 | 850 | 850 | 840 | 840 | 9,000 |
1994/10/03 | 820 | 840 | 815 | 840 | 10,000 |
1994/09/30 | 799 | 810 | 799 | 810 | 8,000 |
1994/09/29 | 751 | 800 | 751 | 800 | 6,000 |
1994/09/28 | 721 | 760 | 721 | 760 | 9,000 |
1994/09/27 | 740 | 740 | 721 | 721 | 3,000 |
1994/09/26 | 740 | 750 | 740 | 740 | 4,000 |
1994/09/22 | 741 | 741 | 740 | 740 | 18,000 |
1994/09/21 | 720 | 730 | 720 | 721 | 8,000 |
1994/09/20 | 750 | 760 | 750 | 760 | 2,000 |
1994/09/19 | 750 | 750 | 750 | 750 | 2,000 |
1994/09/16 | 770 | 770 | 750 | 750 | 7,000 |
1994/09/14 | 780 | 780 | 780 | 780 | 8,000 |
1994/09/13 | 800 | 800 | 780 | 780 | 6,000 |
1994/09/12 | 800 | 800 | 800 | 800 | 6,000 |
1994/09/09 | 800 | 800 | 780 | 780 | 9,000 |
1994/09/08 | 791 | 805 | 791 | 800 | 12,000 |
1994/09/07 | 786 | 786 | 775 | 777 | 14,000 |
1994/09/06 | 786 | 832 | 786 | 832 | 12,000 |
1994/09/05 | 840 | 840 | 780 | 780 | 22,000 |
1994/09/02 | 851 | 851 | 840 | 847 | 14,000 |
1994/09/01 | 885 | 885 | 880 | 885 | 18,000 |
1994/08/31 | 890 | 900 | 890 | 900 | 18,000 |
1994/08/30 | 830 | 860 | 830 | 860 | 19,000 |
1994/08/29 | 841 | 846 | 840 | 840 | 9,000 |
1994/08/26 | 859 | 859 | 841 | 841 | 7,000 |
1994/08/25 | 875 | 890 | 870 | 870 | 8,000 |
1994/08/24 | 840 | 870 | 840 | 870 | 11,000 |
1994/08/23 | 860 | 865 | 850 | 865 | 14,000 |
1994/08/22 | 881 | 895 | 865 | 865 | 12,000 |
1994/08/19 | 900 | 900 | 880 | 880 | 14,000 |
1994/08/18 | 928 | 930 | 910 | 920 | 11,000 |
1994/08/17 | 940 | 940 | 940 | 940 | 2,000 |
1994/08/16 | 895 | 920 | 895 | 910 | 18,000 |
1994/08/15 | 931 | 931 | 929 | 929 | 6,000 |
1994/08/12 | 906 | 960 | 906 | 956 | 13,000 |
1994/08/11 | 950 | 950 | 905 | 905 | 23,000 |
1994/08/10 | 989 | 989 | 950 | 950 | 11,000 |
1994/08/09 | 990 | 990 | 950 | 990 | 28,000 |
1994/08/08 | 1,000 | 1,000 | 990 | 990 | 11,000 |
1994/08/05 | 1,020 | 1,020 | 990 | 990 | 22,000 |
1994/08/04 | 1,050 | 1,070 | 1,040 | 1,040 | 11,000 |
1994/08/03 | 1,060 | 1,080 | 1,040 | 1,050 | 39,000 |
1994/08/02 | 1,130 | 1,130 | 1,040 | 1,040 | 52,000 |
1994/08/01 | 1,140 | 1,140 | 1,100 | 1,110 | 103,000 |
1994/07/29 | 1,070 | 1,160 | 1,060 | 1,120 | 345,000 |
1994/07/28 | 1,110 | 1,130 | 1,050 | 1,060 | 245,000 |
1994/07/27 | 995 | 1,090 | 989 | 1,090 | 236,000 |
1994/07/26 | 975 | 1,000 | 975 | 990 | 34,000 |
1994/07/25 | 1,010 | 1,010 | 970 | 980 | 31,000 |
1994/07/22 | 1,060 | 1,070 | 995 | 1,000 | 320,000 |
1994/07/21 | 968 | 1,030 | 962 | 1,020 | 206,000 |
1994/07/20 | 972 | 972 | 948 | 958 | 28,000 |
1994/07/19 | 931 | 957 | 930 | 957 | 29,000 |
1994/07/18 | 935 | 940 | 920 | 920 | 21,000 |
1994/07/15 | 940 | 940 | 920 | 935 | 21,000 |
1994/07/14 | 998 | 999 | 950 | 950 | 80,000 |
1994/07/13 | 970 | 1,040 | 970 | 978 | 314,000 |
1994/07/12 | 881 | 976 | 881 | 958 | 221,000 |
1994/07/11 | 850 | 871 | 840 | 870 | 9,000 |
1994/07/08 | 831 | 840 | 830 | 835 | 12,000 |
1994/07/07 | 840 | 840 | 835 | 835 | 7,000 |
1994/07/06 | 850 | 860 | 850 | 850 | 18,000 |
1994/07/05 | 840 | 851 | 840 | 850 | 19,000 |
1994/07/04 | 837 | 850 | 837 | 850 | 4,000 |
1994/07/01 | 865 | 865 | 830 | 850 | 11,000 |
1994/06/30 | 865 | 865 | 865 | 865 | 4,000 |
1994/06/29 | 880 | 880 | 864 | 865 | 8,000 |
1994/06/28 | 895 | 900 | 880 | 885 | 31,000 |
1994/06/27 | 899 | 899 | 880 | 890 | 5,000 |
1994/06/24 | 880 | 920 | 880 | 915 | 47,000 |
1994/06/23 | 869 | 880 | 869 | 880 | 7,000 |
1994/06/22 | 825 | 854 | 825 | 854 | 10,000 |
1994/06/21 | 855 | 860 | 845 | 845 | 6,000 |
1994/06/20 | 869 | 869 | 850 | 855 | 10,000 |
1994/06/17 | 890 | 891 | 890 | 890 | 12,000 |
1994/06/16 | 900 | 900 | 890 | 890 | 19,000 |
1994/06/15 | 880 | 900 | 880 | 890 | 9,000 |
1994/06/14 | 866 | 876 | 866 | 876 | 11,000 |
1994/06/13 | 870 | 880 | 870 | 870 | 6,000 |
1994/06/10 | 891 | 900 | 870 | 870 | 17,000 |
1994/06/09 | 895 | 900 | 891 | 891 | 24,000 |
1994/06/08 | 890 | 915 | 876 | 915 | 41,000 |
1994/06/07 | 871 | 887 | 871 | 875 | 22,000 |
1994/06/06 | 890 | 890 | 869 | 871 | 26,000 |
1994/06/03 | 849 | 890 | 849 | 890 | 25,000 |
1994/06/02 | 841 | 865 | 840 | 841 | 36,000 |
1994/06/01 | 831 | 840 | 825 | 831 | 16,000 |
1994/05/31 | 850 | 850 | 830 | 830 | 10,000 |
1994/05/30 | 870 | 870 | 870 | 870 | 5,000 |
1994/05/27 | 834 | 855 | 830 | 855 | 22,000 |
1994/05/26 | 833 | 855 | 826 | 855 | 20,000 |
1994/05/25 | 890 | 890 | 842 | 842 | 38,000 |
1994/05/24 | 841 | 860 | 840 | 840 | 20,000 |
1994/05/23 | 878 | 878 | 839 | 839 | 20,000 |
1994/05/20 | 906 | 911 | 885 | 885 | 36,000 |
1994/05/19 | 938 | 940 | 895 | 901 | 42,000 |
1994/05/18 | 961 | 965 | 930 | 950 | 85,000 |
1994/05/17 | 897 | 950 | 890 | 941 | 135,000 |
1994/05/16 | 912 | 922 | 870 | 870 | 58,000 |
1994/05/13 | 868 | 880 | 834 | 851 | 59,000 |
1994/05/12 | 868 | 898 | 868 | 873 | 62,000 |
1994/05/11 | 930 | 930 | 890 | 892 | 49,000 |
1994/05/10 | 900 | 961 | 900 | 930 | 95,000 |
1994/05/09 | 949 | 965 | 911 | 940 | 117,000 |
1994/05/06 | 996 | 996 | 991 | 996 | 239,000 |
1994/05/02 | 804 | 896 | 804 | 896 | 209,000 |
1994/04/28 | 799 | 800 | 740 | 756 | 228,000 |
1994/04/27 | 920 | 925 | 914 | 914 | 91,000 |
1994/04/26 | 925 | 925 | 925 | 925 | 243,000 |
1994/04/25 | 825 | 825 | 825 | 825 | 164,000 |
1994/04/22 | 725 | 725 | 725 | 725 | 86,000 |
1994/04/21 | 565 | 600 | 565 | 600 | 59,000 |
1994/04/20 | 520 | 535 | 520 | 535 | 24,000 |
1994/04/19 | 473 | 500 | 473 | 500 | 14,000 |
1994/04/15 | 470 | 470 | 470 | 470 | 4,000 |
1994/04/14 | 467 | 467 | 467 | 467 | 2,000 |
1994/04/13 | 471 | 471 | 465 | 465 | 2,000 |
1994/04/12 | 471 | 471 | 471 | 471 | 1,000 |
1994/04/11 | 473 | 473 | 470 | 470 | 5,000 |
1994/04/07 | 453 | 470 | 453 | 470 | 4,000 |
1994/04/06 | 450 | 450 | 450 | 450 | 1,000 |
1994/04/01 | 448 | 448 | 448 | 448 | 1,000 |
1994/03/31 | 448 | 448 | 448 | 448 | 2,000 |
1994/03/30 | 469 | 469 | 457 | 457 | 3,000 |
1994/03/29 | 470 | 470 | 469 | 469 | 3,000 |
1994/03/28 | 462 | 462 | 462 | 462 | 1,000 |
1994/03/25 | 450 | 450 | 450 | 450 | 1,000 |
1994/03/24 | 450 | 450 | 450 | 450 | 1,000 |
1994/03/23 | 463 | 463 | 463 | 463 | 1,000 |
1994/03/22 | 460 | 460 | 457 | 457 | 4,000 |
1994/03/18 | 460 | 460 | 460 | 460 | 1,000 |
1994/03/16 | 480 | 480 | 480 | 480 | 2,000 |
1994/03/14 | 451 | 451 | 450 | 450 | 3,000 |
1994/03/10 | 468 | 468 | 468 | 468 | 1,000 |
1994/03/09 | 451 | 451 | 451 | 451 | 3,000 |
1994/03/08 | 468 | 468 | 468 | 468 | 1,000 |
1994/03/07 | 468 | 468 | 468 | 468 | 2,000 |
1994/03/04 | 447 | 447 | 447 | 447 | 1,000 |
1994/03/03 | 450 | 450 | 450 | 450 | 7,000 |
1994/03/01 | 455 | 455 | 450 | 450 | 4,000 |
1994/02/28 | 446 | 446 | 446 | 446 | 2,000 |
1994/02/23 | 445 | 449 | 445 | 449 | 3,000 |
1994/02/22 | 448 | 448 | 448 | 448 | 2,000 |
1994/02/17 | 423 | 423 | 423 | 423 | 2,000 |
1994/02/16 | 450 | 450 | 441 | 441 | 4,000 |
1994/02/15 | 451 | 451 | 451 | 451 | 2,000 |
1994/02/10 | 451 | 451 | 451 | 451 | 2,000 |
1994/02/09 | 451 | 451 | 451 | 451 | 3,000 |
1994/02/08 | 452 | 452 | 451 | 451 | 2,000 |
1994/02/07 | 451 | 451 | 451 | 451 | 2,000 |
1994/02/04 | 455 | 455 | 450 | 455 | 3,000 |
1994/02/03 | 450 | 455 | 450 | 455 | 2,000 |
1994/02/02 | 450 | 450 | 450 | 450 | 2,000 |
1994/02/01 | 443 | 451 | 443 | 451 | 3,000 |
1994/01/31 | 455 | 455 | 445 | 445 | 8,000 |
1994/01/28 | 446 | 446 | 446 | 446 | 1,000 |
1994/01/26 | 430 | 430 | 430 | 430 | 1,000 |
1994/01/19 | 430 | 430 | 430 | 430 | 1,000 |
1994/01/18 | 440 | 440 | 425 | 425 | 4,000 |
1994/01/13 | 410 | 410 | 410 | 410 | 1,000 |
1994/01/12 | 404 | 404 | 403 | 403 | 4,000 |
1994/01/06 | 399 | 399 | 399 | 399 | 2,000 |