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 |
|---|---|---|---|---|---|
| 1996/12/30 | 490 | 490 | 490 | 490 | 8,000 |
| 1996/12/27 | 500 | 500 | 499 | 500 | 14,000 |
| 1996/12/26 | 491 | 500 | 491 | 500 | 5,000 |
| 1996/12/25 | 500 | 510 | 500 | 510 | 11,000 |
| 1996/12/24 | 500 | 500 | 500 | 500 | 11,000 |
| 1996/12/20 | 520 | 520 | 500 | 501 | 16,000 |
| 1996/12/19 | 540 | 540 | 530 | 530 | 9,000 |
| 1996/12/18 | 579 | 580 | 550 | 550 | 12,000 |
| 1996/12/17 | 570 | 580 | 570 | 580 | 6,000 |
| 1996/12/16 | 590 | 590 | 580 | 580 | 3,000 |
| 1996/12/13 | 580 | 585 | 580 | 585 | 9,000 |
| 1996/12/12 | 600 | 608 | 600 | 600 | 14,000 |
| 1996/12/11 | 624 | 624 | 609 | 609 | 5,000 |
| 1996/12/09 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/12/05 | 605 | 610 | 605 | 610 | 3,000 |
| 1996/12/04 | 627 | 627 | 625 | 625 | 5,000 |
| 1996/12/03 | 607 | 627 | 607 | 627 | 2,000 |
| 1996/12/02 | 606 | 606 | 606 | 606 | 1,000 |
| 1996/11/29 | 621 | 621 | 605 | 605 | 5,000 |
| 1996/11/28 | 625 | 625 | 625 | 625 | 7,000 |
| 1996/11/27 | 635 | 635 | 626 | 626 | 3,000 |
| 1996/11/26 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/11/25 | 630 | 635 | 630 | 635 | 4,000 |
| 1996/11/22 | 635 | 635 | 635 | 635 | 3,000 |
| 1996/11/21 | 640 | 640 | 625 | 625 | 15,000 |
| 1996/11/20 | 636 | 636 | 636 | 636 | 1,000 |
| 1996/11/19 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/11/18 | 665 | 665 | 665 | 665 | 1,000 |
| 1996/11/15 | 665 | 684 | 665 | 680 | 16,000 |
| 1996/11/14 | 666 | 666 | 665 | 665 | 4,000 |
| 1996/11/13 | 660 | 670 | 660 | 670 | 3,000 |
| 1996/11/12 | 640 | 670 | 635 | 660 | 18,000 |
| 1996/11/11 | 639 | 639 | 635 | 635 | 6,000 |
| 1996/11/08 | 630 | 640 | 620 | 640 | 11,000 |
| 1996/11/07 | 645 | 645 | 640 | 640 | 17,000 |
| 1996/11/06 | 645 | 655 | 645 | 655 | 8,000 |
| 1996/11/05 | 635 | 645 | 635 | 645 | 9,000 |
| 1996/11/01 | 635 | 645 | 635 | 645 | 4,000 |
| 1996/10/31 | 645 | 645 | 645 | 645 | 10,000 |
| 1996/10/30 | 655 | 655 | 645 | 645 | 13,000 |
| 1996/10/29 | 655 | 655 | 635 | 635 | 3,000 |
| 1996/10/28 | 655 | 655 | 655 | 655 | 1,000 |
| 1996/10/23 | 651 | 655 | 650 | 655 | 5,000 |
| 1996/10/22 | 684 | 684 | 670 | 670 | 10,000 |
| 1996/10/21 | 671 | 672 | 671 | 672 | 11,000 |
| 1996/10/17 | 650 | 670 | 650 | 665 | 17,000 |
| 1996/10/16 | 640 | 650 | 635 | 650 | 11,000 |
| 1996/10/15 | 630 | 630 | 620 | 629 | 8,000 |
| 1996/10/14 | 640 | 640 | 630 | 630 | 4,000 |
| 1996/10/11 | 630 | 640 | 630 | 640 | 6,000 |
| 1996/10/09 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/10/08 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/10/07 | 660 | 660 | 650 | 650 | 15,000 |
| 1996/10/04 | 679 | 679 | 660 | 660 | 4,000 |
| 1996/10/03 | 670 | 670 | 660 | 660 | 5,000 |
| 1996/10/02 | 679 | 680 | 679 | 680 | 5,000 |
| 1996/09/30 | 671 | 671 | 652 | 653 | 14,000 |
| 1996/09/27 | 671 | 671 | 670 | 670 | 4,000 |
| 1996/09/26 | 678 | 679 | 678 | 678 | 3,000 |
| 1996/09/25 | 678 | 678 | 678 | 678 | 2,000 |
| 1996/09/24 | 675 | 675 | 670 | 670 | 15,000 |
| 1996/09/20 | 685 | 685 | 681 | 681 | 5,000 |
| 1996/09/19 | 700 | 700 | 681 | 681 | 2,000 |
| 1996/09/18 | 689 | 710 | 689 | 710 | 4,000 |
| 1996/09/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/09/13 | 689 | 700 | 686 | 700 | 7,000 |
| 1996/09/12 | 686 | 686 | 686 | 686 | 3,000 |
| 1996/09/11 | 681 | 686 | 681 | 686 | 3,000 |
| 1996/09/10 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/09/09 | 700 | 700 | 681 | 681 | 5,000 |
| 1996/09/06 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/09/05 | 699 | 699 | 699 | 699 | 1,000 |
| 1996/09/03 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/09/02 | 701 | 701 | 700 | 700 | 2,000 |
| 1996/08/30 | 705 | 705 | 701 | 701 | 6,000 |
| 1996/08/29 | 705 | 705 | 705 | 705 | 5,000 |
| 1996/08/28 | 705 | 705 | 705 | 705 | 3,000 |
| 1996/08/27 | 710 | 710 | 710 | 710 | 2,000 |
| 1996/08/26 | 730 | 730 | 730 | 730 | 1,000 |
| 1996/08/23 | 719 | 719 | 718 | 718 | 2,000 |
| 1996/08/22 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/08/21 | 710 | 710 | 705 | 705 | 4,000 |
| 1996/08/20 | 701 | 701 | 701 | 701 | 7,000 |
| 1996/08/19 | 703 | 704 | 703 | 704 | 2,000 |
| 1996/08/16 | 703 | 730 | 703 | 703 | 4,000 |
| 1996/08/15 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/08/14 | 682 | 682 | 682 | 682 | 2,000 |
| 1996/08/13 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/08/12 | 700 | 700 | 690 | 700 | 3,000 |
| 1996/08/09 | 730 | 730 | 710 | 710 | 4,000 |
| 1996/08/08 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/08/07 | 740 | 740 | 740 | 740 | 5,000 |
| 1996/08/06 | 766 | 766 | 740 | 740 | 10,000 |
| 1996/08/05 | 766 | 766 | 766 | 766 | 4,000 |
| 1996/08/02 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/08/01 | 766 | 766 | 766 | 766 | 11,000 |
| 1996/07/31 | 776 | 776 | 771 | 771 | 24,000 |
| 1996/07/30 | 778 | 778 | 776 | 776 | 5,000 |
| 1996/07/29 | 789 | 789 | 778 | 778 | 7,000 |
| 1996/07/26 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/07/25 | 798 | 798 | 790 | 790 | 2,000 |
| 1996/07/24 | 785 | 790 | 781 | 790 | 41,000 |
| 1996/07/23 | 800 | 800 | 781 | 790 | 6,000 |
| 1996/07/22 | 807 | 807 | 805 | 805 | 8,000 |
| 1996/07/19 | 807 | 808 | 807 | 808 | 2,000 |
| 1996/07/18 | 810 | 810 | 805 | 805 | 3,000 |
| 1996/07/17 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/07/15 | 840 | 840 | 830 | 830 | 7,000 |
| 1996/07/12 | 830 | 844 | 829 | 844 | 12,000 |
| 1996/07/11 | 815 | 820 | 815 | 820 | 5,000 |
| 1996/07/10 | 816 | 816 | 816 | 816 | 1,000 |
| 1996/07/09 | 810 | 810 | 810 | 810 | 3,000 |
| 1996/07/08 | 836 | 836 | 805 | 805 | 15,000 |
| 1996/07/05 | 840 | 840 | 826 | 826 | 13,000 |
| 1996/07/04 | 850 | 850 | 835 | 840 | 19,000 |
| 1996/07/03 | 864 | 864 | 845 | 845 | 41,000 |
| 1996/07/02 | 875 | 879 | 850 | 865 | 71,000 |
| 1996/07/01 | 850 | 872 | 849 | 872 | 95,000 |
| 1996/06/28 | 820 | 845 | 811 | 840 | 110,000 |
| 1996/06/27 | 805 | 825 | 797 | 810 | 28,000 |
| 1996/06/26 | 828 | 828 | 798 | 798 | 52,000 |
| 1996/06/25 | 799 | 828 | 799 | 828 | 69,000 |
| 1996/06/24 | 805 | 805 | 792 | 792 | 25,000 |
| 1996/06/21 | 770 | 805 | 770 | 802 | 67,000 |
| 1996/06/20 | 760 | 770 | 755 | 770 | 26,000 |
| 1996/06/19 | 760 | 760 | 752 | 752 | 12,000 |
| 1996/06/18 | 740 | 740 | 738 | 740 | 5,000 |
| 1996/06/17 | 737 | 740 | 737 | 740 | 3,000 |
| 1996/06/14 | 740 | 740 | 736 | 736 | 3,000 |
| 1996/06/13 | 730 | 731 | 710 | 731 | 5,000 |
| 1996/06/12 | 730 | 730 | 720 | 725 | 3,000 |
| 1996/06/11 | 700 | 720 | 700 | 720 | 4,000 |
| 1996/06/10 | 700 | 710 | 700 | 710 | 2,000 |
| 1996/06/07 | 729 | 729 | 720 | 720 | 6,000 |
| 1996/06/06 | 730 | 730 | 730 | 730 | 5,000 |
| 1996/06/05 | 740 | 745 | 730 | 745 | 3,000 |
| 1996/06/04 | 725 | 735 | 725 | 730 | 13,000 |
| 1996/06/03 | 750 | 750 | 735 | 735 | 4,000 |
| 1996/05/31 | 769 | 769 | 769 | 769 | 1,000 |
| 1996/05/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/05/29 | 731 | 749 | 731 | 740 | 9,000 |
| 1996/05/27 | 735 | 741 | 730 | 731 | 9,000 |
| 1996/05/24 | 770 | 770 | 755 | 755 | 4,000 |
| 1996/05/23 | 755 | 755 | 755 | 755 | 3,000 |
| 1996/05/22 | 780 | 780 | 768 | 768 | 12,000 |
| 1996/05/21 | 780 | 780 | 780 | 780 | 14,000 |
| 1996/05/20 | 770 | 780 | 770 | 770 | 20,000 |
| 1996/05/17 | 770 | 776 | 770 | 770 | 15,000 |
| 1996/05/16 | 809 | 809 | 785 | 785 | 5,000 |
| 1996/05/15 | 800 | 810 | 795 | 810 | 27,000 |
| 1996/05/14 | 810 | 810 | 795 | 795 | 9,000 |
| 1996/05/13 | 840 | 840 | 820 | 820 | 22,000 |
| 1996/05/10 | 790 | 845 | 790 | 825 | 136,000 |
| 1996/05/09 | 771 | 795 | 770 | 771 | 29,000 |
| 1996/05/08 | 760 | 770 | 760 | 770 | 6,000 |
| 1996/05/07 | 770 | 770 | 761 | 770 | 5,000 |
| 1996/05/02 | 771 | 780 | 760 | 770 | 13,000 |
| 1996/05/01 | 765 | 790 | 765 | 790 | 9,000 |
| 1996/04/30 | 765 | 765 | 765 | 765 | 3,000 |
| 1996/04/26 | 765 | 765 | 761 | 761 | 7,000 |
| 1996/04/25 | 774 | 774 | 756 | 756 | 14,000 |
| 1996/04/24 | 790 | 790 | 773 | 774 | 14,000 |
| 1996/04/23 | 793 | 793 | 780 | 790 | 10,000 |
| 1996/04/22 | 780 | 800 | 780 | 783 | 14,000 |
| 1996/04/19 | 764 | 773 | 760 | 773 | 16,000 |
| 1996/04/18 | 750 | 770 | 750 | 770 | 7,000 |
| 1996/04/17 | 769 | 769 | 759 | 769 | 17,000 |
| 1996/04/16 | 770 | 775 | 765 | 775 | 19,000 |
| 1996/04/15 | 775 | 775 | 770 | 770 | 11,000 |
| 1996/04/12 | 760 | 780 | 760 | 779 | 39,000 |
| 1996/04/11 | 740 | 750 | 739 | 750 | 15,000 |
| 1996/04/10 | 730 | 745 | 730 | 739 | 16,000 |
| 1996/04/09 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/04/08 | 735 | 735 | 720 | 720 | 6,000 |
| 1996/04/05 | 750 | 750 | 733 | 735 | 9,000 |
| 1996/04/04 | 735 | 735 | 730 | 730 | 7,000 |
| 1996/04/03 | 750 | 755 | 743 | 749 | 31,000 |
| 1996/04/02 | 760 | 760 | 750 | 750 | 12,000 |
| 1996/04/01 | 728 | 750 | 728 | 750 | 35,000 |
| 1996/03/29 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/03/28 | 727 | 730 | 718 | 730 | 8,000 |
| 1996/03/27 | 727 | 727 | 727 | 727 | 1,000 |
| 1996/03/25 | 727 | 728 | 725 | 728 | 8,000 |
| 1996/03/22 | 688 | 688 | 688 | 688 | 2,000 |
| 1996/03/19 | 688 | 688 | 688 | 688 | 1,000 |
| 1996/03/15 | 671 | 671 | 670 | 670 | 2,000 |
| 1996/03/14 | 670 | 670 | 670 | 670 | 5,000 |
| 1996/03/13 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/03/12 | 676 | 676 | 670 | 670 | 9,000 |
| 1996/03/11 | 675 | 675 | 675 | 675 | 4,000 |
| 1996/03/08 | 722 | 722 | 705 | 705 | 5,000 |
| 1996/03/07 | 731 | 731 | 725 | 725 | 6,000 |
| 1996/03/06 | 740 | 740 | 740 | 740 | 1,000 |
| 1996/03/05 | 744 | 744 | 733 | 733 | 4,000 |
| 1996/03/04 | 731 | 734 | 731 | 734 | 5,000 |
| 1996/03/01 | 731 | 735 | 730 | 730 | 6,000 |
| 1996/02/29 | 730 | 735 | 730 | 730 | 8,000 |
| 1996/02/28 | 731 | 740 | 731 | 740 | 4,000 |
| 1996/02/27 | 755 | 760 | 730 | 730 | 16,000 |
| 1996/02/26 | 754 | 766 | 754 | 760 | 20,000 |
| 1996/02/23 | 800 | 811 | 760 | 760 | 98,000 |
| 1996/02/22 | 740 | 785 | 740 | 777 | 96,000 |
| 1996/02/21 | 749 | 750 | 730 | 730 | 33,000 |
| 1996/02/20 | 715 | 765 | 712 | 730 | 80,000 |
| 1996/02/19 | 720 | 720 | 710 | 710 | 7,000 |
| 1996/02/16 | 706 | 706 | 705 | 705 | 6,000 |
| 1996/02/15 | 706 | 710 | 702 | 702 | 30,000 |
| 1996/02/14 | 687 | 705 | 687 | 704 | 9,000 |
| 1996/02/13 | 687 | 687 | 686 | 686 | 3,000 |
| 1996/02/09 | 687 | 687 | 687 | 687 | 3,000 |
| 1996/02/08 | 698 | 698 | 690 | 695 | 3,000 |
| 1996/02/07 | 691 | 700 | 691 | 700 | 8,000 |
| 1996/02/06 | 701 | 705 | 700 | 702 | 7,000 |
| 1996/02/05 | 700 | 710 | 699 | 710 | 15,000 |
| 1996/02/02 | 690 | 700 | 690 | 700 | 6,000 |
| 1996/02/01 | 690 | 700 | 690 | 700 | 2,000 |
| 1996/01/31 | 691 | 705 | 690 | 692 | 18,000 |
| 1996/01/30 | 672 | 680 | 672 | 680 | 9,000 |
| 1996/01/29 | 672 | 675 | 670 | 675 | 6,000 |
| 1996/01/26 | 672 | 672 | 669 | 669 | 6,000 |
| 1996/01/25 | 675 | 680 | 669 | 672 | 33,000 |
| 1996/01/24 | 675 | 676 | 675 | 675 | 10,000 |
| 1996/01/23 | 690 | 690 | 685 | 685 | 3,000 |
| 1996/01/22 | 695 | 695 | 690 | 690 | 4,000 |
| 1996/01/18 | 710 | 710 | 690 | 690 | 11,000 |
| 1996/01/17 | 707 | 726 | 707 | 710 | 13,000 |
| 1996/01/16 | 685 | 705 | 685 | 705 | 4,000 |
| 1996/01/12 | 701 | 701 | 690 | 690 | 4,000 |
| 1996/01/11 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/01/10 | 715 | 725 | 710 | 725 | 15,000 |
| 1996/01/09 | 715 | 715 | 715 | 715 | 4,000 |
| 1996/01/08 | 715 | 720 | 705 | 720 | 8,000 |
| 1996/01/05 | 715 | 715 | 713 | 715 | 8,000 |
| 1996/01/04 | 720 | 735 | 720 | 730 | 21,000 |