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
2002/12/30 48 49 48 49 13,000
2002/12/27 47 47 47 47 1,000
2002/12/26 48 48 44 44 6,000
2002/12/25 45 47 45 47 7,000
2002/12/24 46 46 42 44 12,000
2002/12/20 45 47 45 47 8,000
2002/12/19 47 47 44 44 14,000
2002/12/18 52 52 43 49 37,000
2002/12/17 49 53 49 53 5,000
2002/12/16 51 51 47 48 17,000
2002/12/13 53 53 52 52 14,000
2002/12/12 55 55 55 55 5,000
2002/12/11 56 56 55 55 6,000
2002/12/09 57 57 57 57 6,000
2002/12/06 57 57 57 57 1,000
2002/12/05 56 56 56 56 8,000
2002/12/04 56 62 56 61 36,000
2002/12/03 64 65 64 65 7,000
2002/12/02 63 66 63 64 31,000
2002/11/29 60 61 60 61 8,000
2002/11/28 56 56 56 56 2,000
2002/11/27 54 54 54 54 2,000
2002/11/26 54 54 54 54 2,000
2002/11/25 52 53 52 53 8,000
2002/11/21 52 53 52 52 10,000
2002/11/20 51 55 51 51 7,000
2002/11/19 50 50 50 50 4,000
2002/11/18 60 60 55 55 9,000
2002/11/15 55 60 55 60 8,000
2002/11/14 64 64 49 51 16,000
2002/11/13 68 68 65 65 5,000
2002/11/12 68 69 68 68 26,000
2002/11/11 67 68 66 68 22,000
2002/11/08 66 70 66 68 14,000
2002/11/07 67 67 66 66 5,000
2002/11/06 71 71 67 67 11,000
2002/11/05 64 66 64 65 9,000
2002/11/01 62 63 62 63 7,000
2002/10/31 63 63 63 63 1,000
2002/10/30 63 63 63 63 1,000
2002/10/29 60 60 60 60 2,000
2002/10/28 60 62 60 62 4,000
2002/10/25 60 60 60 60 1,000
2002/10/24 61 61 61 61 8,000
2002/10/23 62 62 61 61 3,000
2002/10/22 62 62 62 62 18,000
2002/10/21 62 63 57 62 27,000
2002/10/18 62 62 62 62 8,000
2002/10/17 61 62 60 61 14,000
2002/10/16 62 62 59 59 4,000
2002/10/15 56 60 56 58 15,000
2002/10/10 58 58 55 55 38,000
2002/10/09 57 59 57 58 13,000
2002/10/08 57 57 57 57 3,000
2002/10/07 61 64 55 64 25,000
2002/10/04 58 64 58 64 15,000
2002/10/03 61 66 58 58 47,000
2002/10/02 67 67 65 65 30,000
2002/10/01 69 69 66 67 31,000
2002/09/30 70 70 68 70 22,000
2002/09/27 77 77 70 71 31,000
2002/09/24 75 75 75 75 10,000
2002/09/20 77 77 75 75 5,000
2002/09/19 77 77 77 77 3,000
2002/09/18 79 79 77 77 10,000
2002/09/17 80 80 79 79 5,000
2002/09/13 76 76 76 76 2,000
2002/09/12 78 78 75 75 3,000
2002/09/11 78 78 78 78 2,000
2002/09/10 79 79 78 78 4,000
2002/09/09 80 80 79 79 2,000
2002/09/05 78 80 78 80 6,000
2002/09/04 78 82 78 78 18,000
2002/09/03 83 96 77 78 54,000
2002/09/02 87 87 85 85 6,000
2002/08/30 85 85 85 85 1,000
2002/08/29 85 88 82 88 15,000
2002/08/28 86 86 85 85 3,000
2002/08/27 85 88 85 86 15,000
2002/08/26 88 88 85 85 26,000
2002/08/23 88 90 88 90 4,000
2002/08/22 89 93 88 92 25,000
2002/08/21 92 92 88 88 13,000
2002/08/20 94 94 92 92 11,000
2002/08/19 97 97 95 95 4,000
2002/08/16 97 97 97 97 6,000
2002/08/15 94 99 91 99 24,000
2002/08/14 96 96 93 93 15,000
2002/08/13 100 104 96 99 60,000
2002/08/12 89 110 89 105 142,000
2002/08/09 88 89 88 88 16,000
2002/08/08 90 91 88 88 17,000
2002/08/07 92 92 90 91 11,000
2002/08/06 91 91 91 91 3,000
2002/08/05 93 95 93 93 17,000
2002/08/02 90 93 90 93 27,000
2002/08/01 90 90 89 90 12,000
2002/07/31 88 91 88 90 5,000
2002/07/30 90 90 88 88 5,000
2002/07/29 89 89 87 87 14,000
2002/07/26 90 90 87 89 14,000
2002/07/25 89 89 88 88 5,000
2002/07/24 89 89 89 89 3,000
2002/07/23 86 92 86 92 10,000
2002/07/22 88 88 86 86 13,000
2002/07/19 88 90 88 88 7,000
2002/07/18 87 88 87 87 5,000
2002/07/17 89 89 87 87 29,000
2002/07/16 87 92 87 89 13,000
2002/07/15 90 90 86 87 17,000
2002/07/12 91 94 91 93 7,000
2002/07/11 91 91 90 91 7,000
2002/07/10 101 101 91 92 32,000
2002/07/09 90 106 90 101 124,000
2002/07/08 86 86 84 85 9,000
2002/07/05 85 86 84 84 23,000
2002/07/04 85 86 85 86 4,000
2002/07/03 86 86 85 85 12,000
2002/07/02 87 87 86 86 3,000
2002/07/01 86 87 86 86 6,000
2002/06/28 85 86 85 86 5,000
2002/06/27 91 91 85 85 13,000
2002/06/26 87 87 86 86 4,000
2002/06/25 87 87 85 87 35,000
2002/06/24 96 96 84 84 7,000
2002/06/21 88 88 86 86 9,000
2002/06/20 90 90 88 88 19,000
2002/06/19 90 90 90 90 2,000
2002/06/18 97 97 89 89 5,000
2002/06/17 93 93 90 90 9,000
2002/06/14 92 92 92 92 9,000
2002/06/13 92 92 92 92 4,000
2002/06/12 92 93 92 93 5,000
2002/06/11 96 96 92 92 9,000
2002/06/10 92 93 92 93 3,000
2002/06/07 92 92 92 92 2,000
2002/06/05 95 97 92 92 3,000
2002/06/04 95 95 90 90 33,000
2002/06/03 95 95 86 95 69,000
2002/05/31 105 105 105 105 1,000
2002/05/29 105 105 101 101 11,000
2002/05/28 101 101 101 101 2,000
2002/05/27 99 99 99 99 4,000
2002/05/24 98 98 98 98 6,000
2002/05/22 96 98 96 98 3,000
2002/05/21 96 96 96 96 1,000
2002/05/20 95 96 95 96 6,000
2002/05/17 95 96 95 96 6,000
2002/05/16 94 94 92 92 2,000
2002/05/15 92 92 92 92 2,000
2002/05/14 91 91 90 91 5,000
2002/05/13 88 91 88 91 5,000
2002/05/09 103 103 101 101 10,000
2002/05/08 104 104 104 104 1,000
2002/05/07 103 104 103 104 2,000
2002/05/02 105 105 105 105 1,000
2002/05/01 106 106 105 105 11,000
2002/04/30 104 106 104 106 3,000
2002/04/26 111 112 111 111 10,000
2002/04/25 110 110 110 110 1,000
2002/04/23 124 124 124 124 1,000
2002/04/22 125 125 125 125 1,000
2002/04/19 122 122 122 122 3,000
2002/04/18 116 116 108 108 5,000
2002/04/17 106 107 105 107 5,000
2002/04/16 104 104 103 103 7,000
2002/04/15 110 110 102 103 4,000
2002/04/12 125 125 124 124 3,000
2002/04/11 118 119 118 119 2,000
2002/04/10 120 120 120 120 1,000
2002/04/09 125 125 125 125 1,000
2002/04/08 126 126 125 125 5,000
2002/04/05 124 124 124 124 2,000
2002/04/04 117 117 117 117 2,000
2002/04/03 116 116 116 116 2,000
2002/04/02 121 121 116 116 8,000
2002/04/01 128 130 121 121 7,000
2002/03/29 115 120 115 119 15,000
2002/03/28 114 114 111 111 6,000
2002/03/27 109 109 109 109 2,000
2002/03/26 109 109 109 109 1,000
2002/03/25 108 112 108 110 7,000
2002/03/22 108 109 107 107 11,000
2002/03/20 100 104 100 104 7,000
2002/03/19 94 100 94 100 8,000
2002/03/15 92 92 92 92 1,000
2002/03/14 91 91 89 89 7,000
2002/03/13 92 92 92 92 2,000
2002/03/12 87 91 87 91 5,000
2002/03/11 92 92 87 87 4,000
2002/03/08 88 88 88 88 3,000
2002/03/07 85 85 85 85 5,000
2002/03/06 91 91 91 91 1,000
2002/03/05 92 92 88 91 10,000
2002/03/04 86 90 86 87 8,000
2002/03/01 84 86 84 86 4,000
2002/02/28 80 84 80 84 4,000
2002/02/27 73 80 73 80 5,000
2002/02/26 80 80 80 80 4,000
2002/02/25 79 79 79 79 1,000
2002/02/20 80 81 80 81 10,000
2002/02/19 85 85 82 82 2,000
2002/02/18 81 81 81 81 5,000
2002/02/15 80 84 80 80 27,000
2002/02/14 83 85 80 80 38,000
2002/02/13 87 89 87 89 4,000
2002/02/12 85 87 85 87 9,000
2002/02/08 85 85 85 85 2,000
2002/02/05 82 84 82 84 2,000
2002/02/04 90 90 85 85 3,000
2002/02/01 90 90 90 90 2,000
2002/01/31 82 88 82 88 3,000
2002/01/30 90 90 90 90 3,000
2002/01/29 91 91 91 91 2,000
2002/01/25 92 92 91 91 4,000
2002/01/17 96 96 96 96 1,000
2002/01/16 96 96 96 96 1,000
2002/01/15 96 97 96 96 4,000
2002/01/11 97 97 97 97 2,000
2002/01/10 100 100 98 98 7,000
2002/01/09 98 98 98 98 1,000
2002/01/08 96 96 96 96 4,000
2002/01/07 95 95 95 95 2,000

このページの先頭へ