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 |
---|---|---|---|---|---|
1997/12/29 | 335 | 335 | 335 | 335 | 5,000 |
1997/12/25 | 335 | 335 | 335 | 335 | 1,000 |
1997/12/24 | 359 | 359 | 335 | 335 | 8,000 |
1997/12/22 | 353 | 374 | 353 | 374 | 7,000 |
1997/12/19 | 330 | 345 | 330 | 345 | 19,000 |
1997/12/18 | 310 | 310 | 310 | 310 | 15,000 |
1997/12/17 | 306 | 306 | 300 | 300 | 7,000 |
1997/12/16 | 301 | 301 | 301 | 301 | 2,000 |
1997/12/15 | 320 | 320 | 320 | 320 | 1,000 |
1997/12/12 | 320 | 320 | 320 | 320 | 4,000 |
1997/12/11 | 330 | 330 | 330 | 330 | 12,000 |
1997/12/10 | 330 | 330 | 330 | 330 | 11,000 |
1997/12/09 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/08 | 331 | 331 | 330 | 330 | 5,000 |
1997/12/05 | 340 | 340 | 340 | 340 | 6,000 |
1997/12/04 | 340 | 340 | 340 | 340 | 3,000 |
1997/12/03 | 340 | 350 | 340 | 350 | 3,000 |
1997/12/02 | 342 | 342 | 342 | 342 | 4,000 |
1997/12/01 | 343 | 343 | 340 | 342 | 4,000 |
1997/11/28 | 339 | 340 | 339 | 340 | 4,000 |
1997/11/26 | 332 | 332 | 320 | 320 | 4,000 |
1997/11/25 | 340 | 340 | 331 | 331 | 3,000 |
1997/11/21 | 340 | 344 | 340 | 344 | 6,000 |
1997/11/20 | 325 | 327 | 325 | 325 | 8,000 |
1997/11/19 | 320 | 321 | 313 | 320 | 11,000 |
1997/11/18 | 313 | 320 | 313 | 320 | 5,000 |
1997/11/17 | 321 | 323 | 311 | 323 | 3,000 |
1997/11/14 | 324 | 324 | 324 | 324 | 4,000 |
1997/11/13 | 330 | 330 | 325 | 325 | 3,000 |
1997/11/12 | 330 | 330 | 325 | 325 | 12,000 |
1997/11/11 | 308 | 308 | 308 | 308 | 2,000 |
1997/11/10 | 308 | 308 | 308 | 308 | 4,000 |
1997/11/07 | 330 | 330 | 312 | 312 | 4,000 |
1997/11/06 | 340 | 340 | 330 | 330 | 6,000 |
1997/11/05 | 340 | 340 | 340 | 340 | 3,000 |
1997/11/04 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/31 | 350 | 350 | 350 | 350 | 1,000 |
1997/10/30 | 360 | 360 | 355 | 355 | 2,000 |
1997/10/29 | 360 | 360 | 355 | 360 | 6,000 |
1997/10/27 | 360 | 360 | 360 | 360 | 3,000 |
1997/10/24 | 360 | 360 | 360 | 360 | 2,000 |
1997/10/23 | 372 | 372 | 372 | 372 | 1,000 |
1997/10/22 | 369 | 369 | 369 | 369 | 1,000 |
1997/10/21 | 360 | 360 | 360 | 360 | 1,000 |
1997/10/17 | 350 | 360 | 350 | 360 | 7,000 |
1997/10/16 | 340 | 340 | 340 | 340 | 3,000 |
1997/10/15 | 333 | 340 | 330 | 340 | 17,000 |
1997/10/14 | 344 | 344 | 340 | 340 | 2,000 |
1997/10/13 | 344 | 344 | 344 | 344 | 1,000 |
1997/10/09 | 340 | 345 | 333 | 345 | 6,000 |
1997/10/08 | 346 | 346 | 341 | 341 | 3,000 |
1997/10/07 | 345 | 345 | 341 | 341 | 2,000 |
1997/10/06 | 331 | 331 | 330 | 330 | 4,000 |
1997/10/03 | 347 | 350 | 341 | 350 | 11,000 |
1997/10/02 | 380 | 390 | 360 | 360 | 11,000 |
1997/10/01 | 390 | 390 | 390 | 390 | 9,000 |
1997/09/30 | 405 | 405 | 400 | 400 | 3,000 |
1997/09/26 | 421 | 421 | 421 | 421 | 2,000 |
1997/09/25 | 426 | 426 | 426 | 426 | 5,000 |
1997/09/24 | 435 | 435 | 428 | 428 | 2,000 |
1997/09/19 | 443 | 443 | 443 | 443 | 2,000 |
1997/09/18 | 451 | 451 | 450 | 450 | 5,000 |
1997/09/17 | 456 | 456 | 456 | 456 | 1,000 |
1997/09/16 | 451 | 460 | 451 | 460 | 2,000 |
1997/09/12 | 475 | 475 | 470 | 470 | 3,000 |
1997/09/10 | 455 | 455 | 455 | 455 | 1,000 |
1997/09/05 | 460 | 460 | 453 | 453 | 2,000 |
1997/09/04 | 452 | 461 | 452 | 461 | 2,000 |
1997/09/03 | 461 | 461 | 451 | 451 | 10,000 |
1997/09/02 | 461 | 461 | 461 | 461 | 1,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 3,000 |
1997/08/28 | 500 | 500 | 500 | 500 | 3,000 |
1997/08/27 | 505 | 505 | 505 | 505 | 2,000 |
1997/08/25 | 520 | 520 | 520 | 520 | 5,000 |
1997/08/20 | 486 | 486 | 480 | 480 | 20,000 |
1997/08/19 | 485 | 485 | 485 | 485 | 1,000 |
1997/08/18 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/12 | 480 | 480 | 480 | 480 | 2,000 |
1997/08/11 | 480 | 480 | 480 | 480 | 3,000 |
1997/08/08 | 480 | 486 | 480 | 486 | 11,000 |
1997/08/07 | 475 | 475 | 475 | 475 | 3,000 |
1997/08/06 | 485 | 485 | 475 | 475 | 4,000 |
1997/08/05 | 490 | 490 | 485 | 485 | 3,000 |
1997/08/04 | 477 | 485 | 477 | 485 | 6,000 |
1997/08/01 | 480 | 480 | 475 | 475 | 8,000 |
1997/07/31 | 510 | 510 | 510 | 510 | 1,000 |
1997/07/29 | 520 | 520 | 520 | 520 | 2,000 |
1997/07/25 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/24 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/23 | 510 | 510 | 510 | 510 | 7,000 |
1997/07/22 | 535 | 535 | 535 | 535 | 1,000 |
1997/07/18 | 535 | 535 | 535 | 535 | 1,000 |
1997/07/16 | 536 | 549 | 535 | 549 | 3,000 |
1997/07/15 | 535 | 535 | 535 | 535 | 1,000 |
1997/07/14 | 549 | 550 | 549 | 550 | 3,000 |
1997/07/11 | 550 | 550 | 550 | 550 | 1,000 |
1997/07/10 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/09 | 555 | 555 | 551 | 551 | 3,000 |
1997/07/08 | 550 | 550 | 550 | 550 | 2,000 |
1997/07/07 | 574 | 574 | 574 | 574 | 1,000 |
1997/07/04 | 575 | 575 | 575 | 575 | 1,000 |
1997/07/03 | 576 | 576 | 576 | 576 | 1,000 |
1997/07/02 | 578 | 578 | 578 | 578 | 1,000 |
1997/07/01 | 585 | 585 | 580 | 580 | 2,000 |
1997/06/26 | 580 | 583 | 576 | 583 | 7,000 |
1997/06/25 | 579 | 579 | 579 | 579 | 1,000 |
1997/06/24 | 580 | 580 | 580 | 580 | 3,000 |
1997/06/18 | 585 | 585 | 585 | 585 | 5,000 |
1997/06/17 | 585 | 585 | 585 | 585 | 1,000 |
1997/06/13 | 581 | 581 | 580 | 580 | 11,000 |
1997/06/11 | 589 | 589 | 581 | 581 | 15,000 |
1997/06/10 | 589 | 589 | 589 | 589 | 9,000 |
1997/06/09 | 595 | 600 | 590 | 590 | 3,000 |
1997/06/05 | 605 | 605 | 581 | 581 | 6,000 |
1997/06/04 | 595 | 595 | 590 | 590 | 2,000 |
1997/06/03 | 595 | 595 | 595 | 595 | 1,000 |
1997/06/02 | 595 | 595 | 595 | 595 | 1,000 |
1997/05/30 | 598 | 598 | 590 | 590 | 3,000 |
1997/05/29 | 599 | 599 | 599 | 599 | 1,000 |
1997/05/28 | 600 | 600 | 600 | 600 | 1,000 |
1997/05/27 | 590 | 590 | 590 | 590 | 2,000 |
1997/05/26 | 600 | 600 | 580 | 580 | 3,000 |
1997/05/23 | 595 | 621 | 595 | 610 | 23,000 |
1997/05/21 | 615 | 617 | 605 | 605 | 9,000 |
1997/05/20 | 649 | 650 | 640 | 640 | 13,000 |
1997/05/19 | 640 | 650 | 640 | 650 | 19,000 |
1997/05/16 | 630 | 630 | 621 | 630 | 16,000 |
1997/05/15 | 601 | 620 | 601 | 620 | 11,000 |
1997/05/14 | 580 | 600 | 580 | 600 | 20,000 |
1997/05/13 | 580 | 580 | 560 | 560 | 7,000 |
1997/05/09 | 566 | 566 | 566 | 566 | 1,000 |
1997/05/08 | 600 | 600 | 580 | 580 | 3,000 |
1997/05/07 | 590 | 610 | 590 | 610 | 15,000 |
1997/05/06 | 589 | 601 | 589 | 601 | 13,000 |
1997/05/02 | 575 | 579 | 560 | 579 | 10,000 |
1997/05/01 | 560 | 575 | 560 | 575 | 3,000 |
1997/04/30 | 560 | 560 | 545 | 545 | 44,000 |
1997/04/28 | 555 | 555 | 555 | 555 | 1,000 |
1997/04/24 | 571 | 571 | 550 | 550 | 7,000 |
1997/04/22 | 550 | 570 | 550 | 570 | 7,000 |
1997/04/18 | 512 | 512 | 511 | 511 | 3,000 |
1997/04/16 | 510 | 510 | 510 | 510 | 2,000 |
1997/04/11 | 495 | 505 | 495 | 505 | 11,000 |
1997/04/10 | 510 | 510 | 510 | 510 | 5,000 |
1997/04/09 | 531 | 531 | 528 | 528 | 10,000 |
1997/04/08 | 559 | 559 | 530 | 530 | 9,000 |
1997/04/07 | 560 | 560 | 560 | 560 | 2,000 |
1997/04/04 | 570 | 570 | 570 | 570 | 1,000 |
1997/04/03 | 570 | 570 | 570 | 570 | 1,000 |
1997/03/31 | 580 | 580 | 580 | 580 | 2,000 |
1997/03/28 | 560 | 575 | 560 | 575 | 4,000 |
1997/03/27 | 559 | 559 | 555 | 555 | 12,000 |
1997/03/26 | 569 | 569 | 569 | 569 | 6,000 |
1997/03/25 | 570 | 575 | 570 | 575 | 6,000 |
1997/03/24 | 570 | 575 | 570 | 571 | 14,000 |
1997/03/21 | 580 | 580 | 569 | 569 | 8,000 |
1997/03/19 | 579 | 580 | 579 | 580 | 7,000 |
1997/03/18 | 585 | 585 | 556 | 580 | 8,000 |
1997/03/17 | 585 | 588 | 585 | 588 | 4,000 |
1997/03/13 | 585 | 585 | 585 | 585 | 1,000 |
1997/03/12 | 580 | 588 | 580 | 588 | 6,000 |
1997/03/11 | 581 | 581 | 580 | 580 | 3,000 |
1997/03/10 | 580 | 581 | 580 | 581 | 6,000 |
1997/03/07 | 580 | 580 | 580 | 580 | 4,000 |
1997/03/06 | 590 | 590 | 580 | 580 | 5,000 |
1997/03/05 | 615 | 615 | 600 | 600 | 10,000 |
1997/03/04 | 615 | 615 | 615 | 615 | 1,000 |
1997/03/03 | 628 | 628 | 620 | 620 | 3,000 |
1997/02/28 | 630 | 635 | 630 | 630 | 10,000 |
1997/02/27 | 630 | 635 | 630 | 635 | 27,000 |
1997/02/26 | 620 | 635 | 620 | 635 | 7,000 |
1997/02/25 | 625 | 625 | 620 | 620 | 3,000 |
1997/02/24 | 611 | 626 | 611 | 626 | 6,000 |
1997/02/21 | 608 | 620 | 608 | 611 | 17,000 |
1997/02/20 | 574 | 580 | 570 | 580 | 10,000 |
1997/02/19 | 570 | 570 | 555 | 555 | 5,000 |
1997/02/18 | 565 | 570 | 565 | 570 | 3,000 |
1997/02/14 | 558 | 558 | 558 | 558 | 1,000 |
1997/02/13 | 555 | 578 | 555 | 578 | 3,000 |
1997/02/12 | 551 | 555 | 551 | 555 | 2,000 |
1997/02/10 | 570 | 570 | 545 | 545 | 7,000 |
1997/02/06 | 590 | 590 | 570 | 570 | 2,000 |
1997/02/05 | 590 | 590 | 590 | 590 | 1,000 |
1997/02/04 | 580 | 610 | 580 | 610 | 17,000 |
1997/02/03 | 580 | 580 | 580 | 580 | 6,000 |
1997/01/31 | 550 | 580 | 550 | 580 | 2,000 |
1997/01/30 | 549 | 550 | 548 | 550 | 5,000 |
1997/01/29 | 565 | 565 | 545 | 546 | 7,000 |
1997/01/28 | 585 | 585 | 585 | 585 | 1,000 |
1997/01/27 | 580 | 585 | 578 | 585 | 12,000 |
1997/01/24 | 545 | 550 | 545 | 550 | 13,000 |
1997/01/23 | 549 | 550 | 549 | 550 | 4,000 |
1997/01/21 | 545 | 545 | 545 | 545 | 2,000 |
1997/01/20 | 575 | 575 | 555 | 555 | 7,000 |
1997/01/17 | 535 | 545 | 535 | 545 | 4,000 |
1997/01/16 | 470 | 480 | 470 | 480 | 4,000 |
1997/01/14 | 470 | 470 | 470 | 470 | 3,000 |
1997/01/13 | 455 | 455 | 455 | 455 | 1,000 |
1997/01/10 | 455 | 455 | 450 | 450 | 9,000 |
1997/01/09 | 481 | 482 | 479 | 479 | 3,000 |
1997/01/08 | 490 | 490 | 490 | 490 | 5,000 |
1997/01/07 | 500 | 500 | 500 | 500 | 1,000 |