日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 305 305 290 290 3,000
1999/12/28 305 305 305 305 1,000
1999/12/27 300 300 300 300 12,000
1999/12/24 304 305 300 301 8,000
1999/12/22 301 301 300 300 8,000
1999/12/21 305 306 300 300 10,000
1999/12/20 330 335 330 335 7,000
1999/12/17 335 340 330 330 9,000
1999/12/16 349 349 340 340 4,000
1999/12/15 350 350 350 350 4,000
1999/12/14 352 355 350 350 25,000
1999/12/13 351 352 351 352 19,000
1999/12/10 351 351 351 351 3,000
1999/12/09 351 351 351 351 1,000
1999/12/08 350 350 350 350 3,000
1999/12/07 350 350 350 350 1,000
1999/12/06 351 351 350 350 6,000
1999/12/03 352 353 351 351 4,000
1999/12/01 360 360 360 360 7,000
1999/11/30 360 360 360 360 2,000
1999/11/26 357 360 352 360 12,000
1999/11/25 358 360 357 357 3,000
1999/11/24 357 357 357 357 2,000
1999/11/22 357 357 357 357 1,000
1999/11/19 392 392 392 392 1,000
1999/11/18 392 392 392 392 1,000
1999/11/17 352 352 352 352 1,000
1999/11/16 375 375 351 351 9,000
1999/11/15 390 390 390 390 2,000
1999/11/12 381 390 381 390 4,000
1999/11/11 381 381 381 381 2,000
1999/11/10 385 385 381 381 5,000
1999/11/05 391 395 391 391 3,000
1999/11/04 386 386 386 386 1,000
1999/11/02 385 385 385 385 1,000
1999/10/29 374 375 370 375 3,000
1999/10/28 375 375 375 375 2,000
1999/10/26 390 390 380 380 5,000
1999/10/25 365 370 365 370 5,000
1999/10/21 360 360 355 355 14,000
1999/10/20 370 372 370 370 14,000
1999/10/19 370 370 365 370 15,000
1999/10/18 380 380 370 370 4,000
1999/10/15 389 395 389 390 27,000
1999/10/13 401 401 400 400 9,000
1999/10/12 410 420 410 410 7,000
1999/10/08 410 410 410 410 4,000
1999/10/07 409 410 409 410 3,000
1999/10/06 410 410 410 410 5,000
1999/10/05 410 410 410 410 13,000
1999/10/04 408 408 408 408 2,000
1999/10/01 411 411 408 408 7,000
1999/09/29 411 411 411 411 2,000
1999/09/28 408 410 408 409 8,000
1999/09/27 408 408 408 408 5,000
1999/09/24 409 410 409 409 9,000
1999/09/22 411 411 410 410 2,000
1999/09/20 410 410 410 410 5,000
1999/09/17 410 410 410 410 10,000
1999/09/16 412 412 410 410 7,000
1999/09/14 419 419 411 411 13,000
1999/09/13 429 429 419 419 2,000
1999/09/10 431 431 420 430 7,000
1999/09/09 435 435 430 431 12,000
1999/09/08 435 445 435 435 10,000
1999/09/07 447 447 446 446 2,000
1999/09/06 445 445 445 445 2,000
1999/09/03 460 460 458 458 17,000
1999/09/02 459 461 459 460 15,000
1999/09/01 459 460 459 460 14,000
1999/08/31 445 460 445 460 6,000
1999/08/30 461 461 445 445 7,000
1999/08/27 461 461 461 461 1,000
1999/08/26 463 464 461 461 9,000
1999/08/25 466 468 463 463 22,000
1999/08/24 468 468 466 466 11,000
1999/08/23 466 470 466 466 6,000
1999/08/20 478 478 461 461 10,000
1999/08/19 481 481 481 481 4,000
1999/08/18 481 490 480 480 23,000
1999/08/17 480 480 480 480 1,000
1999/08/16 480 480 480 480 1,000
1999/08/13 480 480 480 480 3,000
1999/08/11 491 491 484 484 4,000
1999/08/10 491 491 491 491 2,000
1999/08/09 500 500 491 491 6,000
1999/08/06 500 500 500 500 1,000
1999/08/04 492 506 491 506 7,000
1999/08/03 491 491 491 491 4,000
1999/08/02 499 500 490 490 10,000
1999/07/30 500 510 500 500 8,000
1999/07/29 501 501 497 497 12,000
1999/07/28 520 520 500 500 9,000
1999/07/27 520 520 520 520 1,000
1999/07/26 520 520 520 520 2,000
1999/07/23 530 530 530 530 1,000
1999/07/22 531 531 531 531 1,000
1999/07/21 535 535 530 530 6,000
1999/07/19 532 540 532 540 2,000
1999/07/16 570 570 532 532 11,000
1999/07/15 532 532 532 532 8,000
1999/07/14 530 531 530 530 6,000
1999/07/13 570 570 520 530 11,000
1999/07/12 560 570 550 560 14,000
1999/07/09 569 569 560 560 8,000
1999/07/08 570 570 569 570 18,000
1999/07/07 570 570 560 570 12,000
1999/07/06 550 570 550 570 6,000
1999/07/05 543 558 543 550 14,000
1999/07/02 535 540 530 540 4,000
1999/06/30 545 546 530 530 13,000
1999/06/29 530 539 530 535 11,000
1999/06/28 510 539 510 530 10,000
1999/06/25 510 510 500 500 42,000
1999/06/24 520 522 513 513 16,000
1999/06/23 520 523 520 523 19,000
1999/06/22 530 530 520 525 24,000
1999/06/21 540 544 540 540 5,000
1999/06/18 550 550 540 545 10,000
1999/06/17 560 561 555 555 8,000
1999/06/16 560 560 560 560 3,000
1999/06/14 570 571 560 560 17,000
1999/06/11 520 569 520 569 7,000
1999/06/10 541 550 515 550 6,000
1999/06/07 550 550 550 550 4,000
1999/06/04 510 550 510 550 4,000
1999/06/03 540 540 540 540 1,000
1999/06/02 539 540 538 540 3,000
1999/06/01 540 540 539 539 5,000
1999/05/31 530 540 530 540 3,000
1999/05/28 530 530 510 530 8,000
1999/05/27 530 550 530 550 7,000
1999/05/26 545 569 531 560 14,000
1999/05/25 580 585 569 571 10,000
1999/05/24 590 590 575 590 7,000
1999/05/21 600 600 590 590 12,000
1999/05/20 610 620 610 610 6,000
1999/05/17 610 615 610 610 6,000
1999/05/14 620 620 620 620 1,000
1999/05/12 660 660 660 660 6,000
1999/05/11 670 670 669 669 12,000
1999/05/10 640 669 640 669 18,000
1999/05/07 670 670 650 650 15,000
1999/05/06 635 640 631 640 23,000
1999/04/30 620 621 620 620 3,000
1999/04/28 640 640 627 627 5,000
1999/04/27 633 633 630 630 9,000
1999/04/26 640 640 632 633 10,000
1999/04/23 650 650 640 640 11,000
1999/04/21 650 650 650 650 3,000
1999/04/20 670 670 660 670 10,000
1999/04/19 686 686 670 670 12,000
1999/04/16 710 710 686 686 47,000
1999/04/15 669 710 669 709 172,000
1999/04/14 648 675 647 662 59,000
1999/04/13 640 651 640 651 16,000
1999/04/12 620 630 620 629 10,000
1999/04/09 620 640 614 630 12,000
1999/04/08 632 660 632 655 14,000
1999/04/07 650 660 650 652 35,000
1999/04/06 675 680 645 645 64,000
1999/04/05 680 680 650 660 40,000
1999/04/02 642 660 636 645 44,000
1999/04/01 600 645 590 630 85,000
1999/03/31 585 590 585 586 10,000
1999/03/30 600 600 580 590 13,000
1999/03/29 600 600 598 600 14,000
1999/03/26 578 578 570 570 14,000
1999/03/25 570 575 555 555 17,000
1999/03/24 580 580 579 579 11,000
1999/03/23 563 580 550 570 35,000
1999/03/19 600 600 580 599 6,000
1999/03/18 610 615 600 600 25,000
1999/03/17 615 615 600 605 13,000
1999/03/16 601 615 601 610 42,000
1999/03/15 563 599 563 599 5,000
1999/03/12 609 609 600 600 7,000
1999/03/11 601 609 590 609 24,000
1999/03/10 614 614 600 610 23,000
1999/03/09 612 620 612 615 11,000
1999/03/08 610 620 610 619 35,000
1999/03/05 590 605 580 605 46,000
1999/03/04 610 614 590 590 15,000
1999/03/03 620 648 599 610 50,000
1999/03/02 570 660 570 620 181,000
1999/03/01 560 570 555 570 22,000
1999/02/26 568 568 545 550 48,000
1999/02/25 531 575 530 570 68,000
1999/02/24 490 530 490 530 40,000
1999/02/23 469 511 469 500 10,000
1999/02/22 469 469 469 469 8,000
1999/02/19 480 480 469 469 13,000
1999/02/18 480 480 480 480 1,000
1999/02/16 480 480 475 475 6,000
1999/02/12 480 480 480 480 4,000
1999/02/10 485 485 467 468 7,000
1999/02/09 495 495 486 486 6,000
1999/02/08 495 495 495 495 1,000
1999/02/05 500 500 499 499 3,000
1999/02/04 500 530 500 500 14,000
1999/02/03 505 505 500 500 4,000
1999/02/02 514 527 514 520 14,000
1999/02/01 509 536 509 515 14,000
1999/01/29 465 496 465 496 5,000
1999/01/26 475 475 475 475 2,000
1999/01/22 465 475 465 475 3,000
1999/01/21 480 480 480 480 1,000
1999/01/20 490 490 487 487 4,000
1999/01/19 496 496 471 480 6,000
1999/01/18 493 496 490 496 6,000
1999/01/14 460 493 460 493 8,000
1999/01/13 482 482 480 480 3,000
1999/01/12 460 483 460 483 7,000
1999/01/08 479 483 479 483 13,000
1999/01/07 483 483 461 483 4,000
1999/01/06 479 479 478 478 18,000
1999/01/05 485 485 485 485 3,000

このページの先頭へ