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 |
---|---|---|---|---|---|
1995/12/29 | 700 | 715 | 700 | 715 | 10,000 |
1995/12/28 | 676 | 700 | 676 | 699 | 7,000 |
1995/12/27 | 675 | 676 | 670 | 670 | 9,000 |
1995/12/26 | 672 | 672 | 670 | 672 | 7,000 |
1995/12/25 | 675 | 675 | 671 | 672 | 13,000 |
1995/12/22 | 670 | 676 | 670 | 675 | 15,000 |
1995/12/21 | 688 | 688 | 675 | 675 | 9,000 |
1995/12/20 | 689 | 689 | 680 | 681 | 11,000 |
1995/12/19 | 701 | 704 | 700 | 704 | 5,000 |
1995/12/18 | 706 | 720 | 706 | 711 | 8,000 |
1995/12/15 | 737 | 737 | 710 | 711 | 68,000 |
1995/12/14 | 671 | 705 | 670 | 705 | 55,000 |
1995/12/13 | 672 | 672 | 670 | 670 | 4,000 |
1995/12/12 | 695 | 695 | 671 | 671 | 8,000 |
1995/12/11 | 680 | 690 | 680 | 690 | 11,000 |
1995/12/08 | 700 | 704 | 670 | 670 | 20,000 |
1995/12/07 | 691 | 700 | 690 | 695 | 30,000 |
1995/12/06 | 664 | 690 | 662 | 690 | 22,000 |
1995/12/05 | 650 | 664 | 650 | 655 | 14,000 |
1995/12/04 | 634 | 650 | 634 | 650 | 11,000 |
1995/12/01 | 631 | 631 | 631 | 631 | 1,000 |
1995/11/30 | 624 | 639 | 624 | 624 | 6,000 |
1995/11/29 | 639 | 639 | 622 | 622 | 8,000 |
1995/11/28 | 640 | 646 | 640 | 640 | 10,000 |
1995/11/27 | 625 | 625 | 624 | 624 | 2,000 |
1995/11/24 | 630 | 630 | 621 | 621 | 13,000 |
1995/11/22 | 640 | 640 | 630 | 630 | 6,000 |
1995/11/21 | 627 | 630 | 627 | 630 | 7,000 |
1995/11/20 | 620 | 639 | 620 | 626 | 5,000 |
1995/11/17 | 625 | 625 | 625 | 625 | 5,000 |
1995/11/16 | 641 | 641 | 641 | 641 | 1,000 |
1995/11/15 | 635 | 635 | 620 | 621 | 6,000 |
1995/11/14 | 655 | 655 | 655 | 655 | 8,000 |
1995/11/13 | 655 | 655 | 654 | 655 | 5,000 |
1995/11/10 | 680 | 680 | 655 | 655 | 3,000 |
1995/11/09 | 681 | 690 | 670 | 670 | 5,000 |
1995/11/08 | 699 | 699 | 680 | 681 | 9,000 |
1995/11/07 | 685 | 700 | 685 | 700 | 17,000 |
1995/11/06 | 695 | 710 | 685 | 685 | 35,000 |
1995/11/02 | 670 | 680 | 670 | 680 | 26,000 |
1995/11/01 | 613 | 615 | 612 | 615 | 8,000 |
1995/10/31 | 605 | 605 | 598 | 603 | 4,000 |
1995/10/30 | 614 | 615 | 614 | 615 | 4,000 |
1995/10/27 | 615 | 615 | 615 | 615 | 10,000 |
1995/10/26 | 618 | 618 | 600 | 600 | 3,000 |
1995/10/25 | 618 | 618 | 618 | 618 | 1,000 |
1995/10/24 | 630 | 630 | 630 | 630 | 1,000 |
1995/10/23 | 620 | 620 | 603 | 603 | 10,000 |
1995/10/20 | 628 | 629 | 620 | 629 | 8,000 |
1995/10/19 | 606 | 608 | 600 | 600 | 9,000 |
1995/10/18 | 629 | 629 | 605 | 605 | 5,000 |
1995/10/17 | 630 | 630 | 630 | 630 | 11,000 |
1995/10/16 | 600 | 630 | 600 | 605 | 16,000 |
1995/10/13 | 606 | 606 | 600 | 600 | 4,000 |
1995/10/12 | 605 | 606 | 605 | 606 | 3,000 |
1995/10/11 | 601 | 601 | 601 | 601 | 3,000 |
1995/10/09 | 610 | 610 | 610 | 610 | 1,000 |
1995/10/06 | 592 | 610 | 591 | 610 | 4,000 |
1995/10/05 | 590 | 591 | 590 | 591 | 6,000 |
1995/10/04 | 590 | 595 | 590 | 595 | 3,000 |
1995/10/03 | 596 | 596 | 596 | 596 | 6,000 |
1995/10/02 | 590 | 590 | 581 | 581 | 3,000 |
1995/09/29 | 590 | 590 | 590 | 590 | 2,000 |
1995/09/28 | 582 | 582 | 582 | 582 | 6,000 |
1995/09/27 | 601 | 605 | 580 | 580 | 23,000 |
1995/09/26 | 596 | 599 | 596 | 599 | 2,000 |
1995/09/25 | 600 | 609 | 595 | 595 | 21,000 |
1995/09/22 | 621 | 625 | 621 | 625 | 5,000 |
1995/09/21 | 620 | 620 | 601 | 601 | 12,000 |
1995/09/20 | 660 | 660 | 660 | 660 | 3,000 |
1995/09/19 | 650 | 659 | 650 | 659 | 2,000 |
1995/09/14 | 625 | 630 | 625 | 630 | 4,000 |
1995/09/13 | 625 | 625 | 625 | 625 | 4,000 |
1995/09/12 | 644 | 644 | 625 | 625 | 15,000 |
1995/09/11 | 675 | 675 | 645 | 645 | 8,000 |
1995/09/08 | 660 | 666 | 660 | 665 | 4,000 |
1995/09/07 | 680 | 680 | 680 | 680 | 5,000 |
1995/09/06 | 680 | 681 | 680 | 680 | 11,000 |
1995/09/05 | 690 | 690 | 680 | 680 | 15,000 |
1995/09/04 | 700 | 700 | 681 | 681 | 21,000 |
1995/09/01 | 650 | 650 | 650 | 650 | 1,000 |
1995/08/31 | 640 | 660 | 640 | 660 | 4,000 |
1995/08/30 | 677 | 680 | 650 | 650 | 18,000 |
1995/08/29 | 670 | 680 | 660 | 672 | 15,000 |
1995/08/28 | 650 | 660 | 650 | 660 | 2,000 |
1995/08/25 | 660 | 660 | 635 | 635 | 6,000 |
1995/08/24 | 650 | 650 | 645 | 645 | 7,000 |
1995/08/23 | 669 | 669 | 660 | 660 | 2,000 |
1995/08/22 | 660 | 670 | 660 | 670 | 23,000 |
1995/08/21 | 660 | 660 | 651 | 651 | 17,000 |
1995/08/18 | 670 | 670 | 644 | 644 | 4,000 |
1995/08/17 | 655 | 670 | 655 | 670 | 12,000 |
1995/08/16 | 636 | 650 | 635 | 650 | 8,000 |
1995/08/15 | 596 | 611 | 596 | 597 | 12,000 |
1995/08/14 | 594 | 594 | 593 | 593 | 4,000 |
1995/08/11 | 594 | 594 | 594 | 594 | 2,000 |
1995/08/10 | 582 | 600 | 581 | 599 | 11,000 |
1995/08/09 | 582 | 582 | 580 | 581 | 4,000 |
1995/08/08 | 580 | 580 | 570 | 570 | 4,000 |
1995/08/07 | 605 | 605 | 605 | 605 | 1,000 |
1995/08/04 | 591 | 610 | 591 | 610 | 9,000 |
1995/08/03 | 584 | 610 | 584 | 605 | 22,000 |
1995/08/02 | 580 | 581 | 580 | 581 | 2,000 |
1995/08/01 | 591 | 591 | 575 | 580 | 7,000 |
1995/07/31 | 601 | 601 | 591 | 591 | 4,000 |
1995/07/28 | 601 | 601 | 601 | 601 | 3,000 |
1995/07/25 | 602 | 602 | 601 | 601 | 6,000 |
1995/07/24 | 602 | 603 | 602 | 602 | 4,000 |
1995/07/21 | 600 | 611 | 600 | 601 | 7,000 |
1995/07/20 | 600 | 600 | 591 | 598 | 6,000 |
1995/07/19 | 610 | 610 | 610 | 610 | 2,000 |
1995/07/18 | 655 | 655 | 645 | 645 | 4,000 |
1995/07/17 | 673 | 673 | 650 | 650 | 6,000 |
1995/07/14 | 655 | 675 | 655 | 675 | 15,000 |
1995/07/13 | 665 | 665 | 660 | 665 | 10,000 |
1995/07/12 | 651 | 670 | 640 | 665 | 11,000 |
1995/07/11 | 650 | 650 | 640 | 640 | 7,000 |
1995/07/10 | 612 | 647 | 612 | 647 | 22,000 |
1995/07/07 | 586 | 620 | 586 | 610 | 16,000 |
1995/07/06 | 570 | 580 | 570 | 580 | 15,000 |
1995/07/05 | 571 | 571 | 550 | 550 | 7,000 |
1995/07/04 | 589 | 589 | 570 | 570 | 3,000 |
1995/07/03 | 589 | 589 | 589 | 589 | 2,000 |
1995/06/30 | 579 | 579 | 570 | 570 | 2,000 |
1995/06/29 | 554 | 584 | 554 | 584 | 3,000 |
1995/06/28 | 536 | 536 | 536 | 536 | 7,000 |
1995/06/27 | 590 | 590 | 586 | 586 | 7,000 |
1995/06/23 | 600 | 600 | 590 | 590 | 5,000 |
1995/06/22 | 630 | 630 | 600 | 600 | 3,000 |
1995/06/21 | 640 | 640 | 630 | 630 | 8,000 |
1995/06/20 | 650 | 650 | 650 | 650 | 14,000 |
1995/06/19 | 595 | 595 | 595 | 595 | 6,000 |
1995/06/16 | 555 | 555 | 550 | 550 | 8,000 |
1995/06/15 | 517 | 520 | 508 | 520 | 10,000 |
1995/06/14 | 545 | 545 | 506 | 506 | 15,000 |
1995/06/13 | 600 | 600 | 561 | 561 | 9,000 |
1995/06/12 | 591 | 591 | 591 | 591 | 6,000 |
1995/06/09 | 625 | 625 | 620 | 620 | 3,000 |
1995/06/08 | 625 | 625 | 625 | 625 | 1,000 |
1995/06/07 | 625 | 625 | 625 | 625 | 2,000 |
1995/06/06 | 650 | 650 | 640 | 640 | 4,000 |
1995/06/05 | 630 | 650 | 630 | 650 | 5,000 |
1995/06/02 | 612 | 626 | 610 | 626 | 13,000 |
1995/06/01 | 619 | 621 | 610 | 611 | 18,000 |
1995/05/31 | 625 | 625 | 619 | 619 | 9,000 |
1995/05/30 | 625 | 625 | 620 | 625 | 9,000 |
1995/05/29 | 640 | 640 | 630 | 630 | 11,000 |
1995/05/26 | 657 | 662 | 650 | 650 | 8,000 |
1995/05/25 | 660 | 670 | 660 | 662 | 4,000 |
1995/05/24 | 680 | 680 | 670 | 670 | 6,000 |
1995/05/23 | 699 | 700 | 690 | 690 | 4,000 |
1995/05/22 | 690 | 700 | 690 | 700 | 2,000 |
1995/05/19 | 685 | 685 | 680 | 680 | 4,000 |
1995/05/18 | 710 | 711 | 700 | 700 | 14,000 |
1995/05/17 | 710 | 710 | 710 | 710 | 3,000 |
1995/05/16 | 727 | 750 | 720 | 750 | 7,000 |
1995/05/15 | 729 | 729 | 721 | 727 | 6,000 |
1995/05/12 | 721 | 741 | 721 | 741 | 4,000 |
1995/05/11 | 723 | 723 | 720 | 720 | 3,000 |
1995/05/10 | 735 | 735 | 722 | 722 | 6,000 |
1995/05/09 | 750 | 755 | 736 | 736 | 26,000 |
1995/05/08 | 730 | 760 | 730 | 760 | 9,000 |
1995/05/02 | 725 | 725 | 710 | 710 | 11,000 |
1995/05/01 | 725 | 725 | 680 | 680 | 11,000 |
1995/04/28 | 735 | 750 | 730 | 730 | 8,000 |
1995/04/27 | 740 | 740 | 735 | 735 | 4,000 |
1995/04/26 | 751 | 751 | 735 | 735 | 6,000 |
1995/04/25 | 756 | 756 | 750 | 750 | 8,000 |
1995/04/24 | 757 | 757 | 750 | 757 | 17,000 |
1995/04/21 | 759 | 759 | 750 | 759 | 36,000 |
1995/04/20 | 761 | 761 | 761 | 761 | 1,000 |
1995/04/19 | 765 | 765 | 750 | 750 | 3,000 |
1995/04/18 | 777 | 777 | 770 | 770 | 7,000 |
1995/04/17 | 784 | 784 | 772 | 772 | 11,000 |
1995/04/14 | 776 | 776 | 775 | 775 | 3,000 |
1995/04/13 | 770 | 774 | 765 | 772 | 7,000 |
1995/04/12 | 772 | 772 | 765 | 765 | 12,000 |
1995/04/11 | 771 | 771 | 771 | 771 | 3,000 |
1995/04/10 | 770 | 771 | 750 | 771 | 6,000 |
1995/04/07 | 776 | 776 | 760 | 770 | 14,000 |
1995/04/06 | 818 | 818 | 780 | 780 | 10,000 |
1995/04/05 | 820 | 820 | 813 | 813 | 5,000 |
1995/04/04 | 800 | 820 | 790 | 820 | 12,000 |
1995/04/03 | 820 | 820 | 800 | 800 | 9,000 |
1995/03/31 | 855 | 855 | 820 | 820 | 15,000 |
1995/03/30 | 876 | 876 | 820 | 820 | 19,000 |
1995/03/29 | 840 | 875 | 835 | 875 | 19,000 |
1995/03/28 | 865 | 865 | 846 | 855 | 42,000 |
1995/03/27 | 736 | 736 | 736 | 736 | 3,000 |
1995/03/24 | 725 | 730 | 715 | 725 | 30,000 |
1995/03/23 | 740 | 740 | 720 | 725 | 31,000 |
1995/03/22 | 849 | 849 | 830 | 830 | 8,000 |
1995/03/20 | 875 | 875 | 850 | 850 | 23,000 |
1995/03/17 | 921 | 921 | 850 | 870 | 39,000 |
1995/03/16 | 901 | 901 | 880 | 900 | 30,000 |
1995/03/15 | 920 | 920 | 889 | 896 | 32,000 |
1995/03/14 | 970 | 970 | 910 | 920 | 49,000 |
1995/03/13 | 920 | 980 | 920 | 970 | 76,000 |
1995/03/10 | 910 | 910 | 880 | 905 | 51,000 |
1995/03/09 | 960 | 980 | 869 | 870 | 100,000 |
1995/03/08 | 1,000 | 1,000 | 921 | 955 | 324,000 |
1995/03/07 | 1,010 | 1,010 | 1,010 | 1,010 | 239,000 |
1995/03/06 | 901 | 901 | 901 | 901 | 55,000 |
1995/03/03 | 800 | 804 | 788 | 801 | 86,000 |
1995/03/02 | 774 | 799 | 759 | 760 | 90,000 |
1995/03/01 | 808 | 808 | 795 | 795 | 110,000 |
1995/02/28 | 747 | 771 | 747 | 762 | 104,000 |
1995/02/27 | 663 | 694 | 655 | 692 | 71,000 |
1995/02/24 | 635 | 635 | 633 | 633 | 2,000 |
1995/02/23 | 665 | 665 | 640 | 640 | 6,000 |
1995/02/22 | 681 | 681 | 680 | 680 | 3,000 |
1995/02/21 | 665 | 680 | 665 | 680 | 18,000 |
1995/02/17 | 640 | 674 | 640 | 660 | 14,000 |
1995/02/16 | 675 | 675 | 640 | 640 | 8,000 |
1995/02/15 | 685 | 690 | 680 | 680 | 27,000 |
1995/02/14 | 694 | 697 | 675 | 680 | 46,000 |
1995/02/13 | 640 | 675 | 635 | 654 | 58,000 |
1995/02/10 | 629 | 630 | 628 | 630 | 9,000 |
1995/02/09 | 599 | 619 | 599 | 619 | 7,000 |
1995/02/08 | 571 | 599 | 567 | 599 | 5,000 |
1995/02/07 | 570 | 570 | 556 | 556 | 4,000 |
1995/02/06 | 555 | 570 | 555 | 555 | 8,000 |
1995/02/03 | 560 | 560 | 556 | 556 | 3,000 |
1995/02/02 | 565 | 570 | 565 | 565 | 23,000 |
1995/02/01 | 580 | 580 | 570 | 570 | 17,000 |
1995/01/31 | 586 | 586 | 585 | 585 | 14,000 |
1995/01/30 | 586 | 587 | 581 | 581 | 14,000 |
1995/01/27 | 601 | 601 | 586 | 586 | 18,000 |
1995/01/26 | 615 | 615 | 580 | 600 | 20,000 |
1995/01/25 | 602 | 610 | 602 | 607 | 8,000 |
1995/01/24 | 601 | 602 | 600 | 601 | 13,000 |
1995/01/23 | 605 | 625 | 600 | 600 | 15,000 |
1995/01/20 | 636 | 636 | 605 | 605 | 22,000 |
1995/01/19 | 630 | 630 | 630 | 630 | 11,000 |
1995/01/18 | 668 | 670 | 668 | 670 | 8,000 |
1995/01/13 | 689 | 700 | 689 | 693 | 16,000 |
1995/01/12 | 680 | 700 | 680 | 699 | 12,000 |
1995/01/11 | 700 | 700 | 675 | 675 | 16,000 |
1995/01/10 | 660 | 700 | 660 | 700 | 56,000 |
1995/01/09 | 645 | 650 | 645 | 650 | 25,000 |
1995/01/06 | 647 | 650 | 645 | 645 | 14,000 |
1995/01/05 | 650 | 651 | 645 | 650 | 8,000 |
1995/01/04 | 645 | 645 | 645 | 645 | 10,000 |