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 |
---|---|---|---|---|---|
2000/12/27 | 212 | 212 | 212 | 212 | 1,000 |
2000/12/26 | 205 | 210 | 205 | 210 | 2,000 |
2000/12/25 | 203 | 203 | 203 | 203 | 1,000 |
2000/12/22 | 205 | 205 | 200 | 200 | 3,000 |
2000/12/21 | 211 | 211 | 211 | 211 | 1,000 |
2000/12/20 | 230 | 230 | 210 | 210 | 11,000 |
2000/12/19 | 231 | 231 | 230 | 230 | 2,000 |
2000/12/15 | 225 | 231 | 225 | 231 | 7,000 |
2000/12/14 | 231 | 231 | 220 | 220 | 7,000 |
2000/12/13 | 253 | 253 | 245 | 245 | 4,000 |
2000/12/12 | 240 | 240 | 237 | 237 | 2,000 |
2000/12/07 | 235 | 235 | 235 | 235 | 1,000 |
2000/12/06 | 236 | 236 | 236 | 236 | 1,000 |
2000/12/05 | 235 | 235 | 235 | 235 | 6,000 |
2000/12/04 | 233 | 233 | 233 | 233 | 1,000 |
2000/12/01 | 232 | 232 | 231 | 231 | 6,000 |
2000/11/30 | 231 | 231 | 230 | 230 | 5,000 |
2000/11/29 | 231 | 231 | 230 | 231 | 6,000 |
2000/11/28 | 231 | 231 | 231 | 231 | 1,000 |
2000/11/27 | 230 | 230 | 230 | 230 | 1,000 |
2000/11/24 | 230 | 230 | 230 | 230 | 2,000 |
2000/11/20 | 240 | 240 | 240 | 240 | 1,000 |
2000/11/17 | 240 | 240 | 240 | 240 | 1,000 |
2000/11/16 | 240 | 240 | 240 | 240 | 4,000 |
2000/11/15 | 248 | 248 | 248 | 248 | 1,000 |
2000/11/13 | 247 | 247 | 247 | 247 | 2,000 |
2000/11/08 | 250 | 250 | 245 | 245 | 2,000 |
2000/11/07 | 250 | 250 | 250 | 250 | 7,000 |
2000/11/06 | 250 | 250 | 250 | 250 | 2,000 |
2000/11/01 | 251 | 256 | 243 | 243 | 11,000 |
2000/10/31 | 280 | 280 | 260 | 260 | 4,000 |
2000/10/30 | 288 | 288 | 288 | 288 | 1,000 |
2000/10/26 | 281 | 281 | 281 | 281 | 1,000 |
2000/10/24 | 281 | 281 | 281 | 281 | 3,000 |
2000/10/23 | 281 | 281 | 281 | 281 | 3,000 |
2000/10/20 | 280 | 280 | 280 | 280 | 3,000 |
2000/10/19 | 290 | 290 | 271 | 271 | 4,000 |
2000/10/17 | 290 | 290 | 290 | 290 | 4,000 |
2000/10/16 | 290 | 290 | 290 | 290 | 6,000 |
2000/10/13 | 290 | 291 | 290 | 291 | 5,000 |
2000/10/12 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/05 | 300 | 300 | 300 | 300 | 7,000 |
2000/10/03 | 300 | 300 | 300 | 300 | 1,000 |
2000/10/02 | 300 | 300 | 300 | 300 | 2,000 |
2000/09/27 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/22 | 320 | 320 | 320 | 320 | 6,000 |
2000/09/19 | 327 | 328 | 327 | 328 | 2,000 |
2000/09/12 | 328 | 328 | 328 | 328 | 1,000 |
2000/09/11 | 328 | 328 | 328 | 328 | 1,000 |
2000/09/08 | 328 | 328 | 328 | 328 | 3,000 |
2000/09/06 | 325 | 325 | 325 | 325 | 1,000 |
2000/09/05 | 325 | 325 | 325 | 325 | 3,000 |
2000/09/01 | 329 | 329 | 329 | 329 | 4,000 |
2000/08/29 | 330 | 330 | 330 | 330 | 3,000 |
2000/08/28 | 330 | 330 | 330 | 330 | 1,000 |
2000/08/25 | 330 | 330 | 330 | 330 | 2,000 |
2000/08/24 | 311 | 311 | 310 | 310 | 2,000 |
2000/08/22 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/21 | 310 | 310 | 310 | 310 | 2,000 |
2000/08/17 | 311 | 311 | 310 | 310 | 12,000 |
2000/08/16 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/15 | 311 | 311 | 310 | 310 | 7,000 |
2000/08/11 | 310 | 310 | 310 | 310 | 2,000 |
2000/08/10 | 310 | 310 | 310 | 310 | 3,000 |
2000/08/09 | 310 | 310 | 310 | 310 | 1,000 |
2000/08/03 | 310 | 310 | 301 | 308 | 13,000 |
2000/08/02 | 300 | 300 | 300 | 300 | 1,000 |
2000/07/28 | 350 | 350 | 350 | 350 | 4,000 |
2000/07/26 | 350 | 350 | 350 | 350 | 5,000 |
2000/07/25 | 350 | 350 | 350 | 350 | 1,000 |
2000/07/24 | 360 | 360 | 350 | 350 | 3,000 |
2000/07/21 | 366 | 366 | 360 | 360 | 7,000 |
2000/07/19 | 366 | 366 | 366 | 366 | 1,000 |
2000/07/18 | 366 | 366 | 366 | 366 | 2,000 |
2000/07/13 | 366 | 366 | 366 | 366 | 2,000 |
2000/07/12 | 398 | 398 | 398 | 398 | 1,000 |
2000/07/11 | 365 | 365 | 365 | 365 | 4,000 |
2000/07/10 | 365 | 365 | 365 | 365 | 1,000 |
2000/07/06 | 366 | 370 | 365 | 365 | 3,000 |
2000/07/05 | 367 | 370 | 365 | 365 | 6,000 |
2000/07/04 | 369 | 369 | 369 | 369 | 1,000 |
2000/07/03 | 356 | 370 | 356 | 370 | 5,000 |
2000/06/30 | 350 | 350 | 350 | 350 | 3,000 |
2000/06/29 | 350 | 350 | 350 | 350 | 3,000 |
2000/06/27 | 350 | 350 | 350 | 350 | 2,000 |
2000/06/26 | 349 | 349 | 349 | 349 | 1,000 |
2000/06/21 | 345 | 345 | 345 | 345 | 2,000 |
2000/06/20 | 347 | 350 | 347 | 350 | 2,000 |
2000/06/16 | 345 | 345 | 345 | 345 | 2,000 |
2000/06/15 | 333 | 340 | 330 | 340 | 5,000 |
2000/06/14 | 333 | 333 | 333 | 333 | 1,000 |
2000/06/13 | 330 | 330 | 330 | 330 | 3,000 |
2000/06/12 | 330 | 330 | 330 | 330 | 4,000 |
2000/06/06 | 320 | 330 | 320 | 330 | 7,000 |
2000/06/02 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/31 | 320 | 320 | 320 | 320 | 36,000 |
2000/05/30 | 323 | 323 | 323 | 323 | 3,000 |
2000/05/29 | 322 | 322 | 322 | 322 | 1,000 |
2000/05/26 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/25 | 320 | 320 | 320 | 320 | 5,000 |
2000/05/24 | 320 | 321 | 320 | 320 | 29,000 |
2000/05/23 | 320 | 320 | 320 | 320 | 6,000 |
2000/05/22 | 320 | 320 | 320 | 320 | 3,000 |
2000/05/19 | 325 | 325 | 320 | 320 | 6,000 |
2000/05/16 | 320 | 320 | 320 | 320 | 6,000 |
2000/05/15 | 320 | 320 | 320 | 320 | 3,000 |
2000/05/12 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/11 | 320 | 320 | 320 | 320 | 4,000 |
2000/05/10 | 320 | 320 | 320 | 320 | 3,000 |
2000/05/09 | 320 | 320 | 320 | 320 | 4,000 |
2000/05/08 | 322 | 322 | 320 | 320 | 3,000 |
2000/05/02 | 320 | 322 | 320 | 322 | 5,000 |
2000/05/01 | 322 | 322 | 321 | 321 | 3,000 |
2000/04/28 | 320 | 320 | 320 | 320 | 4,000 |
2000/04/26 | 320 | 320 | 320 | 320 | 2,000 |
2000/04/25 | 320 | 320 | 320 | 320 | 8,000 |
2000/04/24 | 320 | 320 | 320 | 320 | 3,000 |
2000/04/21 | 321 | 321 | 321 | 321 | 3,000 |
2000/04/19 | 320 | 324 | 320 | 320 | 17,000 |
2000/04/18 | 321 | 321 | 320 | 320 | 8,000 |
2000/04/17 | 321 | 324 | 321 | 321 | 10,000 |
2000/04/14 | 325 | 325 | 325 | 325 | 12,000 |
2000/04/13 | 325 | 325 | 325 | 325 | 1,000 |
2000/04/12 | 325 | 325 | 325 | 325 | 5,000 |
2000/04/11 | 325 | 325 | 320 | 325 | 8,000 |
2000/04/10 | 330 | 330 | 325 | 325 | 3,000 |
2000/04/07 | 326 | 326 | 326 | 326 | 1,000 |
2000/04/06 | 326 | 326 | 326 | 326 | 1,000 |
2000/04/05 | 325 | 325 | 325 | 325 | 1,000 |
2000/04/04 | 320 | 325 | 320 | 325 | 6,000 |
2000/04/03 | 321 | 321 | 320 | 320 | 6,000 |
2000/03/30 | 320 | 320 | 320 | 320 | 4,000 |
2000/03/29 | 320 | 323 | 320 | 323 | 12,000 |
2000/03/23 | 326 | 326 | 326 | 326 | 2,000 |
2000/03/22 | 320 | 325 | 320 | 325 | 7,000 |
2000/03/21 | 320 | 330 | 320 | 325 | 5,000 |
2000/03/17 | 320 | 320 | 320 | 320 | 10,000 |
2000/03/16 | 321 | 321 | 320 | 320 | 5,000 |
2000/03/15 | 320 | 320 | 320 | 320 | 1,000 |
2000/03/14 | 320 | 320 | 320 | 320 | 3,000 |
2000/03/13 | 335 | 335 | 330 | 330 | 13,000 |
2000/03/10 | 330 | 330 | 330 | 330 | 8,000 |
2000/03/09 | 330 | 330 | 330 | 330 | 7,000 |
2000/03/08 | 335 | 336 | 335 | 335 | 14,000 |
2000/03/07 | 335 | 336 | 335 | 336 | 3,000 |
2000/03/06 | 330 | 335 | 330 | 335 | 8,000 |
2000/03/03 | 330 | 330 | 330 | 330 | 16,000 |
2000/03/02 | 330 | 331 | 329 | 329 | 39,000 |
2000/03/01 | 331 | 335 | 325 | 331 | 35,000 |
2000/02/29 | 335 | 335 | 330 | 331 | 12,000 |
2000/02/28 | 335 | 335 | 335 | 335 | 3,000 |
2000/02/25 | 335 | 335 | 335 | 335 | 4,000 |
2000/02/24 | 330 | 332 | 330 | 332 | 3,000 |
2000/02/23 | 340 | 340 | 335 | 335 | 3,000 |
2000/02/22 | 330 | 340 | 330 | 340 | 11,000 |
2000/02/21 | 335 | 335 | 335 | 335 | 2,000 |
2000/02/18 | 330 | 335 | 330 | 335 | 15,000 |
2000/02/17 | 330 | 335 | 330 | 335 | 12,000 |
2000/02/16 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/15 | 325 | 330 | 325 | 325 | 14,000 |
2000/02/14 | 330 | 330 | 330 | 330 | 2,000 |
2000/02/10 | 330 | 335 | 330 | 330 | 9,000 |
2000/02/09 | 335 | 335 | 330 | 335 | 12,000 |
2000/02/08 | 335 | 335 | 335 | 335 | 1,000 |
2000/02/07 | 335 | 335 | 335 | 335 | 2,000 |
2000/02/03 | 330 | 340 | 330 | 335 | 4,000 |
2000/02/02 | 334 | 334 | 334 | 334 | 2,000 |
2000/01/31 | 330 | 333 | 325 | 333 | 11,000 |
2000/01/28 | 315 | 315 | 313 | 313 | 3,000 |
2000/01/27 | 324 | 324 | 317 | 317 | 2,000 |
2000/01/26 | 336 | 336 | 325 | 325 | 5,000 |
2000/01/25 | 340 | 340 | 337 | 337 | 2,000 |
2000/01/24 | 315 | 315 | 315 | 315 | 6,000 |
2000/01/21 | 311 | 311 | 311 | 311 | 2,000 |
2000/01/20 | 310 | 310 | 310 | 310 | 2,000 |
2000/01/19 | 325 | 325 | 309 | 309 | 3,000 |
2000/01/18 | 309 | 309 | 309 | 309 | 1,000 |
2000/01/17 | 306 | 306 | 301 | 301 | 6,000 |
2000/01/14 | 307 | 307 | 306 | 306 | 2,000 |
2000/01/13 | 291 | 300 | 291 | 300 | 5,000 |
2000/01/12 | 300 | 301 | 290 | 290 | 7,000 |
2000/01/11 | 301 | 301 | 301 | 301 | 1,000 |
2000/01/06 | 290 | 310 | 290 | 299 | 26,000 |
2000/01/05 | 296 | 296 | 296 | 296 | 2,000 |
2000/01/04 | 290 | 291 | 290 | 291 | 2,000 |