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 |
---|---|---|---|---|---|
2001/12/28 | 100 | 100 | 100 | 100 | 1,000 |
2001/12/27 | 95 | 98 | 95 | 98 | 3,000 |
2001/12/26 | 95 | 95 | 95 | 95 | 1,000 |
2001/12/25 | 90 | 90 | 90 | 90 | 3,000 |
2001/12/21 | 91 | 91 | 90 | 90 | 4,000 |
2001/12/20 | 90 | 90 | 82 | 82 | 6,000 |
2001/12/19 | 99 | 99 | 99 | 99 | 3,000 |
2001/12/17 | 110 | 110 | 110 | 110 | 1,000 |
2001/12/12 | 112 | 112 | 110 | 110 | 6,000 |
2001/12/11 | 110 | 110 | 110 | 110 | 1,000 |
2001/12/06 | 116 | 120 | 116 | 120 | 3,000 |
2001/12/05 | 115 | 115 | 115 | 115 | 3,000 |
2001/12/04 | 118 | 118 | 118 | 118 | 1,000 |
2001/12/03 | 116 | 119 | 116 | 119 | 3,000 |
2001/11/30 | 116 | 117 | 116 | 116 | 6,000 |
2001/11/29 | 122 | 122 | 121 | 121 | 3,000 |
2001/11/28 | 122 | 122 | 122 | 122 | 1,000 |
2001/11/27 | 125 | 129 | 125 | 129 | 5,000 |
2001/11/26 | 125 | 125 | 125 | 125 | 5,000 |
2001/11/22 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/21 | 133 | 133 | 133 | 133 | 2,000 |
2001/11/20 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/19 | 133 | 133 | 133 | 133 | 2,000 |
2001/11/16 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/15 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/14 | 133 | 133 | 133 | 133 | 1,000 |
2001/11/12 | 131 | 133 | 131 | 133 | 5,000 |
2001/11/09 | 136 | 136 | 130 | 130 | 10,000 |
2001/11/08 | 136 | 136 | 136 | 136 | 1,000 |
2001/11/07 | 145 | 145 | 145 | 145 | 1,000 |
2001/11/06 | 148 | 148 | 145 | 145 | 3,000 |
2001/11/05 | 148 | 148 | 148 | 148 | 6,000 |
2001/11/02 | 150 | 150 | 150 | 150 | 1,000 |
2001/11/01 | 150 | 150 | 150 | 150 | 3,000 |
2001/10/31 | 148 | 150 | 148 | 150 | 8,000 |
2001/10/30 | 152 | 152 | 149 | 149 | 3,000 |
2001/10/29 | 153 | 153 | 152 | 152 | 8,000 |
2001/10/26 | 153 | 155 | 152 | 153 | 11,000 |
2001/10/25 | 154 | 154 | 154 | 154 | 1,000 |
2001/10/24 | 149 | 155 | 149 | 155 | 14,000 |
2001/10/23 | 146 | 148 | 146 | 148 | 2,000 |
2001/10/22 | 150 | 150 | 150 | 150 | 5,000 |
2001/10/19 | 150 | 150 | 150 | 150 | 4,000 |
2001/10/18 | 151 | 151 | 150 | 150 | 3,000 |
2001/10/17 | 153 | 153 | 151 | 151 | 2,000 |
2001/10/15 | 151 | 153 | 150 | 153 | 7,000 |
2001/10/12 | 149 | 151 | 149 | 151 | 9,000 |
2001/10/11 | 151 | 151 | 150 | 150 | 4,000 |
2001/10/10 | 151 | 151 | 151 | 151 | 1,000 |
2001/10/09 | 151 | 151 | 151 | 151 | 1,000 |
2001/10/05 | 158 | 158 | 158 | 158 | 2,000 |
2001/10/01 | 158 | 158 | 158 | 158 | 1,000 |
2001/09/26 | 158 | 158 | 158 | 158 | 2,000 |
2001/09/25 | 158 | 158 | 158 | 158 | 2,000 |
2001/09/19 | 150 | 165 | 150 | 165 | 3,000 |
2001/09/18 | 151 | 151 | 151 | 151 | 2,000 |
2001/09/17 | 154 | 155 | 152 | 155 | 5,000 |
2001/09/14 | 151 | 151 | 151 | 151 | 9,000 |
2001/09/13 | 158 | 158 | 150 | 150 | 2,000 |
2001/09/12 | 160 | 160 | 158 | 158 | 7,000 |
2001/09/11 | 165 | 185 | 165 | 183 | 7,000 |
2001/09/05 | 190 | 190 | 190 | 190 | 3,000 |
2001/09/03 | 200 | 200 | 195 | 195 | 2,000 |
2001/08/30 | 202 | 202 | 187 | 187 | 10,000 |
2001/08/27 | 202 | 202 | 202 | 202 | 2,000 |
2001/08/20 | 200 | 200 | 200 | 200 | 5,000 |
2001/08/17 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/15 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/10 | 206 | 206 | 206 | 206 | 1,000 |
2001/08/09 | 206 | 206 | 205 | 206 | 5,000 |
2001/08/06 | 186 | 206 | 186 | 200 | 4,000 |
2001/08/03 | 207 | 210 | 207 | 210 | 3,000 |
2001/08/02 | 210 | 210 | 210 | 210 | 1,000 |
2001/08/01 | 206 | 206 | 206 | 206 | 3,000 |
2001/07/31 | 206 | 206 | 206 | 206 | 1,000 |
2001/07/30 | 206 | 206 | 206 | 206 | 1,000 |
2001/07/25 | 206 | 206 | 206 | 206 | 2,000 |
2001/07/24 | 206 | 206 | 206 | 206 | 1,000 |
2001/07/19 | 208 | 208 | 208 | 208 | 3,000 |
2001/07/18 | 220 | 220 | 218 | 218 | 4,000 |
2001/07/13 | 208 | 218 | 208 | 218 | 3,000 |
2001/07/12 | 240 | 240 | 201 | 205 | 25,000 |
2001/07/11 | 225 | 225 | 225 | 225 | 3,000 |
2001/07/04 | 240 | 240 | 240 | 240 | 3,000 |
2001/06/29 | 226 | 226 | 226 | 226 | 1,000 |
2001/06/28 | 236 | 236 | 226 | 226 | 2,000 |
2001/06/27 | 214 | 214 | 214 | 214 | 1,000 |
2001/06/26 | 240 | 240 | 240 | 240 | 3,000 |
2001/06/25 | 240 | 240 | 240 | 240 | 1,000 |
2001/06/20 | 240 | 240 | 240 | 240 | 1,000 |
2001/06/15 | 240 | 240 | 240 | 240 | 2,000 |
2001/06/14 | 238 | 240 | 238 | 240 | 3,000 |
2001/06/13 | 239 | 239 | 239 | 239 | 1,000 |
2001/06/12 | 240 | 240 | 240 | 240 | 3,000 |
2001/06/08 | 240 | 240 | 240 | 240 | 3,000 |
2001/06/06 | 241 | 241 | 241 | 241 | 1,000 |
2001/06/05 | 244 | 244 | 244 | 244 | 1,000 |
2001/06/01 | 243 | 244 | 243 | 244 | 2,000 |
2001/05/30 | 245 | 245 | 244 | 244 | 2,000 |
2001/05/29 | 247 | 248 | 247 | 248 | 3,000 |
2001/05/25 | 245 | 248 | 245 | 248 | 6,000 |
2001/05/23 | 245 | 245 | 245 | 245 | 1,000 |
2001/05/21 | 241 | 241 | 241 | 241 | 1,000 |
2001/05/18 | 241 | 241 | 241 | 241 | 1,000 |
2001/05/15 | 241 | 241 | 241 | 241 | 2,000 |
2001/05/14 | 241 | 241 | 241 | 241 | 6,000 |
2001/05/11 | 250 | 250 | 238 | 238 | 6,000 |
2001/05/10 | 253 | 255 | 253 | 255 | 2,000 |
2001/05/08 | 250 | 250 | 250 | 250 | 2,000 |
2001/05/07 | 260 | 260 | 260 | 260 | 1,000 |
2001/05/02 | 257 | 266 | 257 | 266 | 3,000 |
2001/05/01 | 239 | 245 | 239 | 245 | 4,000 |
2001/04/27 | 236 | 238 | 236 | 238 | 4,000 |
2001/04/26 | 216 | 235 | 216 | 235 | 8,000 |
2001/04/20 | 251 | 251 | 251 | 251 | 2,000 |
2001/04/19 | 255 | 255 | 251 | 251 | 3,000 |
2001/04/18 | 251 | 251 | 251 | 251 | 2,000 |
2001/04/17 | 251 | 251 | 251 | 251 | 4,000 |
2001/04/16 | 256 | 256 | 256 | 256 | 2,000 |
2001/04/13 | 257 | 257 | 256 | 256 | 4,000 |
2001/04/12 | 257 | 257 | 256 | 256 | 3,000 |
2001/04/11 | 256 | 256 | 256 | 256 | 3,000 |
2001/04/10 | 256 | 256 | 256 | 256 | 3,000 |
2001/04/02 | 258 | 258 | 258 | 258 | 1,000 |
2001/03/29 | 258 | 258 | 258 | 258 | 4,000 |
2001/03/28 | 256 | 256 | 256 | 256 | 1,000 |
2001/03/27 | 255 | 256 | 255 | 256 | 5,000 |
2001/03/26 | 243 | 243 | 243 | 243 | 3,000 |
2001/03/22 | 240 | 240 | 240 | 240 | 2,000 |
2001/03/21 | 241 | 241 | 241 | 241 | 2,000 |
2001/03/19 | 241 | 241 | 241 | 241 | 1,000 |
2001/03/16 | 240 | 240 | 240 | 240 | 1,000 |
2001/03/15 | 243 | 245 | 240 | 240 | 7,000 |
2001/03/14 | 243 | 243 | 243 | 243 | 1,000 |
2001/03/13 | 240 | 243 | 240 | 243 | 2,000 |
2001/03/05 | 240 | 240 | 240 | 240 | 3,000 |
2001/03/02 | 240 | 240 | 240 | 240 | 2,000 |
2001/03/01 | 240 | 240 | 240 | 240 | 7,000 |
2001/02/28 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/27 | 244 | 244 | 244 | 244 | 2,000 |
2001/02/26 | 240 | 240 | 230 | 230 | 2,000 |
2001/02/23 | 221 | 222 | 221 | 222 | 3,000 |
2001/02/22 | 227 | 227 | 220 | 220 | 7,000 |
2001/02/20 | 231 | 231 | 227 | 227 | 5,000 |
2001/02/19 | 231 | 231 | 231 | 231 | 1,000 |
2001/02/16 | 242 | 242 | 240 | 240 | 7,000 |
2001/02/15 | 242 | 247 | 242 | 242 | 9,000 |
2001/02/14 | 241 | 242 | 241 | 242 | 7,000 |
2001/02/13 | 238 | 238 | 238 | 238 | 2,000 |
2001/02/08 | 235 | 235 | 235 | 235 | 2,000 |
2001/02/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/02/06 | 231 | 231 | 231 | 231 | 2,000 |
2001/02/05 | 231 | 231 | 231 | 231 | 1,000 |
2001/02/02 | 239 | 239 | 230 | 230 | 5,000 |
2001/02/01 | 239 | 239 | 239 | 239 | 3,000 |
2001/01/31 | 225 | 240 | 225 | 240 | 9,000 |
2001/01/30 | 236 | 236 | 236 | 236 | 1,000 |
2001/01/29 | 226 | 226 | 226 | 226 | 1,000 |
2001/01/26 | 235 | 240 | 225 | 225 | 4,000 |
2001/01/25 | 223 | 223 | 223 | 223 | 3,000 |
2001/01/24 | 228 | 228 | 222 | 222 | 6,000 |
2001/01/23 | 222 | 222 | 222 | 222 | 4,000 |
2001/01/22 | 220 | 221 | 220 | 221 | 5,000 |
2001/01/19 | 213 | 213 | 212 | 213 | 4,000 |
2001/01/18 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/17 | 210 | 210 | 210 | 210 | 8,000 |
2001/01/16 | 211 | 211 | 207 | 207 | 6,000 |
2001/01/15 | 210 | 210 | 210 | 210 | 1,000 |
2001/01/12 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/11 | 217 | 217 | 217 | 217 | 1,000 |
2001/01/10 | 220 | 220 | 220 | 220 | 1,000 |
2001/01/09 | 242 | 242 | 242 | 242 | 1,000 |
2001/01/05 | 217 | 217 | 217 | 217 | 2,000 |
2001/01/04 | 212 | 212 | 212 | 212 | 1,000 |