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 |
---|---|---|---|---|---|
1998/12/30 | 485 | 485 | 485 | 485 | 1,000 |
1998/12/28 | 485 | 485 | 485 | 485 | 1,000 |
1998/12/25 | 485 | 485 | 485 | 485 | 4,000 |
1998/12/24 | 490 | 490 | 485 | 485 | 7,000 |
1998/12/22 | 490 | 494 | 484 | 490 | 12,000 |
1998/12/21 | 495 | 495 | 460 | 489 | 13,000 |
1998/12/18 | 465 | 490 | 465 | 490 | 19,000 |
1998/12/17 | 485 | 490 | 485 | 490 | 6,000 |
1998/12/16 | 501 | 510 | 486 | 500 | 18,000 |
1998/12/15 | 501 | 502 | 500 | 501 | 13,000 |
1998/12/14 | 510 | 520 | 510 | 520 | 4,000 |
1998/12/11 | 510 | 520 | 505 | 520 | 28,000 |
1998/12/10 | 510 | 520 | 508 | 510 | 17,000 |
1998/12/09 | 515 | 530 | 510 | 530 | 21,000 |
1998/12/08 | 540 | 540 | 530 | 530 | 15,000 |
1998/12/07 | 539 | 550 | 524 | 550 | 40,000 |
1998/12/04 | 560 | 560 | 550 | 550 | 14,000 |
1998/12/03 | 550 | 585 | 550 | 583 | 61,000 |
1998/12/02 | 540 | 580 | 540 | 580 | 100,000 |
1998/12/01 | 495 | 560 | 495 | 550 | 90,000 |
1998/11/30 | 500 | 500 | 496 | 500 | 33,000 |
1998/11/27 | 460 | 500 | 460 | 500 | 51,000 |
1998/11/26 | 455 | 460 | 455 | 460 | 12,000 |
1998/11/25 | 455 | 460 | 455 | 460 | 3,000 |
1998/11/24 | 450 | 450 | 441 | 450 | 8,000 |
1998/11/20 | 465 | 470 | 460 | 460 | 39,000 |
1998/11/19 | 440 | 460 | 435 | 460 | 57,000 |
1998/11/18 | 430 | 435 | 430 | 435 | 26,000 |
1998/11/17 | 425 | 429 | 420 | 429 | 17,000 |
1998/11/16 | 410 | 420 | 410 | 420 | 23,000 |
1998/11/13 | 395 | 400 | 391 | 400 | 15,000 |
1998/11/12 | 379 | 394 | 379 | 390 | 16,000 |
1998/11/10 | 370 | 370 | 369 | 369 | 5,000 |
1998/11/09 | 363 | 369 | 363 | 369 | 8,000 |
1998/11/06 | 365 | 365 | 365 | 365 | 1,000 |
1998/11/04 | 370 | 375 | 370 | 375 | 7,000 |
1998/10/30 | 360 | 360 | 360 | 360 | 1,000 |
1998/10/28 | 370 | 370 | 360 | 360 | 5,000 |
1998/10/23 | 360 | 370 | 360 | 370 | 6,000 |
1998/10/21 | 335 | 360 | 335 | 360 | 2,000 |
1998/10/20 | 335 | 335 | 335 | 335 | 2,000 |
1998/10/16 | 360 | 360 | 330 | 330 | 4,000 |
1998/10/15 | 364 | 364 | 364 | 364 | 1,000 |
1998/10/13 | 364 | 364 | 364 | 364 | 1,000 |
1998/10/12 | 359 | 364 | 359 | 364 | 4,000 |
1998/10/09 | 360 | 360 | 359 | 359 | 3,000 |
1998/10/08 | 371 | 371 | 371 | 371 | 1,000 |
1998/10/06 | 359 | 359 | 359 | 359 | 1,000 |
1998/10/05 | 379 | 379 | 379 | 379 | 2,000 |
1998/10/02 | 380 | 380 | 379 | 379 | 2,000 |
1998/10/01 | 390 | 390 | 380 | 380 | 6,000 |
1998/09/30 | 390 | 390 | 390 | 390 | 3,000 |
1998/09/29 | 400 | 400 | 390 | 390 | 4,000 |
1998/09/25 | 415 | 415 | 415 | 415 | 1,000 |
1998/09/22 | 390 | 390 | 390 | 390 | 2,000 |
1998/09/21 | 400 | 400 | 390 | 390 | 6,000 |
1998/09/17 | 417 | 422 | 400 | 400 | 10,000 |
1998/09/16 | 388 | 415 | 388 | 414 | 5,000 |
1998/09/14 | 380 | 384 | 380 | 384 | 9,000 |
1998/09/11 | 370 | 375 | 370 | 375 | 3,000 |
1998/09/10 | 380 | 380 | 380 | 380 | 1,000 |
1998/09/09 | 363 | 364 | 363 | 364 | 7,000 |
1998/09/08 | 361 | 361 | 361 | 361 | 6,000 |
1998/09/07 | 375 | 377 | 370 | 377 | 10,000 |
1998/09/04 | 369 | 369 | 369 | 369 | 4,000 |
1998/09/03 | 381 | 381 | 369 | 369 | 4,000 |
1998/09/02 | 380 | 383 | 380 | 380 | 4,000 |
1998/09/01 | 390 | 390 | 380 | 380 | 37,000 |
1998/08/28 | 385 | 385 | 385 | 385 | 7,000 |
1998/08/27 | 391 | 398 | 391 | 391 | 4,000 |
1998/08/26 | 390 | 391 | 390 | 390 | 5,000 |
1998/08/25 | 385 | 385 | 385 | 385 | 2,000 |
1998/08/24 | 384 | 384 | 384 | 384 | 1,000 |
1998/08/21 | 380 | 390 | 380 | 390 | 10,000 |
1998/08/20 | 380 | 380 | 380 | 380 | 2,000 |
1998/08/19 | 380 | 385 | 380 | 385 | 2,000 |
1998/08/17 | 380 | 380 | 380 | 380 | 10,000 |
1998/08/14 | 396 | 396 | 395 | 395 | 2,000 |
1998/08/12 | 396 | 396 | 396 | 396 | 5,000 |
1998/08/11 | 400 | 400 | 399 | 399 | 2,000 |
1998/08/10 | 400 | 400 | 400 | 400 | 2,000 |
1998/08/07 | 405 | 405 | 400 | 400 | 5,000 |
1998/08/06 | 406 | 406 | 406 | 406 | 3,000 |
1998/08/04 | 410 | 410 | 405 | 405 | 8,000 |
1998/08/03 | 406 | 406 | 405 | 405 | 3,000 |
1998/07/31 | 403 | 403 | 400 | 401 | 18,000 |
1998/07/30 | 410 | 410 | 400 | 402 | 21,000 |
1998/07/29 | 425 | 425 | 410 | 410 | 6,000 |
1998/07/28 | 425 | 425 | 425 | 425 | 1,000 |
1998/07/27 | 425 | 425 | 425 | 425 | 2,000 |
1998/07/22 | 430 | 430 | 420 | 422 | 6,000 |
1998/07/17 | 445 | 450 | 445 | 450 | 4,000 |
1998/07/16 | 450 | 450 | 450 | 450 | 3,000 |
1998/07/15 | 460 | 461 | 460 | 460 | 3,000 |
1998/07/14 | 465 | 465 | 465 | 465 | 1,000 |
1998/07/13 | 460 | 460 | 460 | 460 | 1,000 |
1998/07/09 | 465 | 465 | 465 | 465 | 2,000 |
1998/07/08 | 465 | 465 | 465 | 465 | 1,000 |
1998/07/07 | 465 | 470 | 465 | 465 | 4,000 |
1998/07/03 | 461 | 461 | 461 | 461 | 1,000 |
1998/07/02 | 470 | 470 | 461 | 461 | 6,000 |
1998/07/01 | 470 | 470 | 470 | 470 | 2,000 |
1998/06/30 | 460 | 470 | 460 | 470 | 6,000 |
1998/06/29 | 460 | 460 | 460 | 460 | 2,000 |
1998/06/22 | 468 | 468 | 468 | 468 | 1,000 |
1998/06/19 | 479 | 479 | 479 | 479 | 1,000 |
1998/06/18 | 480 | 490 | 480 | 480 | 3,000 |
1998/06/17 | 450 | 450 | 449 | 449 | 2,000 |
1998/06/15 | 430 | 430 | 430 | 430 | 1,000 |
1998/06/12 | 425 | 425 | 425 | 425 | 1,000 |
1998/06/11 | 423 | 423 | 422 | 422 | 2,000 |
1998/06/10 | 422 | 422 | 422 | 422 | 1,000 |
1998/06/09 | 443 | 443 | 443 | 443 | 1,000 |
1998/06/08 | 450 | 450 | 450 | 450 | 1,000 |
1998/06/04 | 442 | 442 | 442 | 442 | 3,000 |
1998/06/03 | 480 | 480 | 477 | 477 | 3,000 |
1998/05/29 | 480 | 485 | 480 | 485 | 3,000 |
1998/05/28 | 480 | 480 | 477 | 480 | 6,000 |
1998/05/27 | 486 | 486 | 480 | 480 | 4,000 |
1998/05/26 | 481 | 491 | 481 | 488 | 6,000 |
1998/05/25 | 475 | 481 | 475 | 476 | 11,000 |
1998/05/22 | 477 | 478 | 472 | 472 | 12,000 |
1998/05/21 | 465 | 465 | 462 | 462 | 6,000 |
1998/05/20 | 453 | 460 | 453 | 460 | 4,000 |
1998/05/19 | 452 | 467 | 452 | 460 | 11,000 |
1998/05/18 | 451 | 451 | 451 | 451 | 3,000 |
1998/05/15 | 434 | 434 | 434 | 434 | 1,000 |
1998/05/13 | 420 | 434 | 420 | 434 | 10,000 |
1998/05/12 | 420 | 420 | 415 | 415 | 7,000 |
1998/05/11 | 420 | 420 | 420 | 420 | 2,000 |
1998/05/08 | 420 | 420 | 420 | 420 | 1,000 |
1998/05/07 | 420 | 420 | 416 | 416 | 4,000 |
1998/04/28 | 415 | 415 | 415 | 415 | 1,000 |
1998/04/23 | 415 | 415 | 415 | 415 | 1,000 |
1998/04/20 | 416 | 416 | 416 | 416 | 3,000 |
1998/04/16 | 420 | 420 | 415 | 415 | 4,000 |
1998/04/15 | 411 | 420 | 411 | 420 | 5,000 |
1998/04/08 | 401 | 401 | 401 | 401 | 1,000 |
1998/04/02 | 400 | 400 | 400 | 400 | 5,000 |
1998/03/31 | 400 | 400 | 400 | 400 | 1,000 |
1998/03/30 | 401 | 401 | 401 | 401 | 1,000 |
1998/03/25 | 400 | 400 | 400 | 400 | 5,000 |
1998/03/20 | 410 | 410 | 410 | 410 | 3,000 |
1998/03/19 | 419 | 419 | 410 | 410 | 8,000 |
1998/03/18 | 427 | 427 | 420 | 420 | 5,000 |
1998/03/17 | 450 | 450 | 450 | 450 | 2,000 |
1998/03/13 | 464 | 470 | 464 | 470 | 2,000 |
1998/03/11 | 474 | 474 | 473 | 474 | 4,000 |
1998/03/10 | 490 | 490 | 490 | 490 | 2,000 |
1998/03/06 | 470 | 470 | 470 | 470 | 4,000 |
1998/03/05 | 472 | 472 | 465 | 465 | 8,000 |
1998/03/04 | 471 | 471 | 470 | 470 | 3,000 |
1998/03/03 | 470 | 470 | 470 | 470 | 2,000 |
1998/03/02 | 465 | 465 | 465 | 465 | 3,000 |
1998/02/27 | 465 | 465 | 465 | 465 | 6,000 |
1998/02/26 | 455 | 455 | 455 | 455 | 1,000 |
1998/02/25 | 450 | 450 | 450 | 450 | 1,000 |
1998/02/24 | 449 | 450 | 449 | 450 | 5,000 |
1998/02/23 | 475 | 475 | 475 | 475 | 2,000 |
1998/02/20 | 490 | 490 | 490 | 490 | 2,000 |
1998/02/19 | 490 | 490 | 490 | 490 | 2,000 |
1998/02/18 | 490 | 490 | 490 | 490 | 3,000 |
1998/02/17 | 499 | 500 | 482 | 482 | 10,000 |
1998/02/16 | 520 | 520 | 520 | 520 | 2,000 |
1998/02/13 | 580 | 580 | 550 | 550 | 22,000 |
1998/02/12 | 550 | 550 | 550 | 550 | 13,000 |
1998/02/10 | 510 | 530 | 510 | 530 | 10,000 |
1998/02/09 | 493 | 499 | 493 | 499 | 14,000 |
1998/02/06 | 499 | 500 | 499 | 499 | 15,000 |
1998/02/05 | 470 | 505 | 470 | 500 | 11,000 |
1998/02/04 | 448 | 470 | 448 | 470 | 11,000 |
1998/02/03 | 430 | 447 | 426 | 447 | 5,000 |
1998/01/30 | 425 | 425 | 410 | 410 | 5,000 |
1998/01/29 | 456 | 456 | 430 | 430 | 4,000 |
1998/01/28 | 440 | 450 | 440 | 450 | 2,000 |
1998/01/27 | 425 | 430 | 425 | 430 | 6,000 |
1998/01/26 | 422 | 425 | 420 | 425 | 6,000 |
1998/01/23 | 410 | 420 | 410 | 420 | 4,000 |
1998/01/21 | 364 | 372 | 364 | 371 | 10,000 |
1998/01/20 | 356 | 356 | 356 | 356 | 2,000 |
1998/01/19 | 350 | 351 | 350 | 351 | 2,000 |
1998/01/16 | 347 | 347 | 340 | 340 | 5,000 |
1998/01/14 | 344 | 344 | 343 | 343 | 6,000 |
1998/01/13 | 345 | 345 | 345 | 345 | 1,000 |
1998/01/12 | 344 | 345 | 340 | 345 | 6,000 |
1998/01/09 | 349 | 349 | 349 | 349 | 3,000 |
1998/01/08 | 349 | 349 | 349 | 349 | 6,000 |
1998/01/07 | 346 | 346 | 346 | 346 | 1,000 |
1998/01/05 | 349 | 349 | 349 | 349 | 1,000 |