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
2003/12/30 82 84 78 84 21,000
2003/12/29 76 80 76 79 16,000
2003/12/26 86 86 73 73 16,000
2003/12/25 66 73 65 71 41,000
2003/12/24 66 66 64 66 84,000
2003/12/22 70 70 62 66 33,000
2003/12/19 70 70 70 70 1,000
2003/12/18 70 71 70 70 10,000
2003/12/17 70 71 70 71 23,000
2003/12/16 73 73 70 73 9,000
2003/12/15 72 73 72 73 41,000
2003/12/12 73 74 73 73 16,000
2003/12/11 71 73 71 73 7,000
2003/12/10 73 73 73 73 13,000
2003/12/09 73 74 73 73 13,000
2003/12/08 73 73 73 73 13,000
2003/12/05 73 73 73 73 18,000
2003/12/04 73 74 73 74 23,000
2003/12/03 73 74 73 74 28,000
2003/12/02 75 76 74 74 31,000
2003/12/01 73 75 73 74 34,000
2003/11/28 77 78 73 76 58,000
2003/11/27 77 78 77 78 10,000
2003/11/26 74 80 74 78 13,000
2003/11/25 93 93 73 73 22,000
2003/11/21 70 75 70 73 14,000
2003/11/20 70 70 70 70 11,000
2003/11/19 69 77 69 70 20,000
2003/11/18 70 71 66 70 69,000
2003/11/17 78 78 65 70 14,000
2003/11/14 80 83 76 83 12,000
2003/11/13 83 83 80 80 20,000
2003/11/12 80 83 80 83 45,000
2003/11/11 85 85 80 80 35,000
2003/11/10 85 86 85 85 13,000
2003/11/07 87 88 87 87 12,000
2003/11/06 90 90 88 88 10,000
2003/11/05 85 87 85 85 10,000
2003/11/04 85 90 85 90 16,000
2003/10/31 87 92 87 88 22,000
2003/10/30 86 87 85 87 52,000
2003/10/28 91 91 91 91 8,000
2003/10/27 84 94 84 91 32,000
2003/10/24 91 91 82 82 77,000
2003/10/23 98 98 92 92 44,000
2003/10/22 98 98 98 98 14,000
2003/10/21 100 100 97 100 29,000
2003/10/20 96 100 95 100 41,000
2003/10/17 101 102 97 97 48,000
2003/10/16 100 100 100 100 19,000
2003/10/15 101 102 100 100 46,000
2003/10/14 100 104 100 100 32,000
2003/10/10 98 104 98 104 31,000
2003/10/09 102 102 99 100 52,000
2003/10/08 105 105 102 103 40,000
2003/10/07 103 105 103 105 53,000
2003/10/06 103 105 102 102 79,000
2003/10/03 104 107 101 102 131,000
2003/10/02 101 106 101 102 119,000
2003/10/01 98 108 98 100 170,000
2003/09/30 92 97 92 96 98,000
2003/09/29 90 93 89 93 40,000
2003/09/26 92 92 90 91 19,000
2003/09/25 95 95 91 93 38,000
2003/09/24 91 95 88 95 85,000
2003/09/22 86 92 86 92 46,000
2003/09/19 89 89 86 87 30,000
2003/09/18 86 89 86 89 40,000
2003/09/17 83 89 83 85 59,000
2003/09/16 81 83 80 81 16,000
2003/09/12 79 80 79 80 36,000
2003/09/11 80 84 78 80 32,000
2003/09/10 78 78 78 78 37,000
2003/09/09 79 79 78 78 14,000
2003/09/08 78 80 78 79 7,000
2003/09/05 81 81 78 78 7,000
2003/09/04 80 80 80 80 28,000
2003/09/03 81 82 81 82 8,000
2003/09/02 80 82 80 82 13,000
2003/09/01 76 80 76 80 16,000
2003/08/29 78 79 75 75 68,000
2003/08/28 81 82 74 80 54,000
2003/08/27 80 83 79 83 56,000
2003/08/26 81 82 79 79 31,000
2003/08/25 81 83 80 83 38,000
2003/08/22 82 82 80 81 21,000
2003/08/21 86 86 82 82 15,000
2003/08/20 83 86 80 86 39,000
2003/08/19 83 84 81 83 27,000
2003/08/18 81 86 80 80 50,000
2003/08/15 78 79 78 79 6,000
2003/08/14 78 78 78 78 5,000
2003/08/13 75 79 75 79 7,000
2003/08/12 76 76 75 75 4,000
2003/08/08 79 79 79 79 2,000
2003/08/07 77 79 76 79 7,000
2003/08/06 78 78 77 77 2,000
2003/08/05 75 79 75 79 6,000
2003/08/04 76 76 75 75 4,000
2003/08/01 81 81 77 77 8,000
2003/07/31 81 81 77 81 34,000
2003/07/30 79 81 77 81 17,000
2003/07/29 79 81 77 81 24,000
2003/07/28 83 83 76 82 39,000
2003/07/25 75 84 75 84 54,000
2003/07/24 72 77 72 75 27,000
2003/07/23 72 74 71 74 27,000
2003/07/22 78 79 70 71 72,000
2003/07/18 79 80 78 79 26,000
2003/07/17 79 83 78 78 60,000
2003/07/16 79 80 78 80 10,000
2003/07/15 79 79 78 79 24,000
2003/07/14 80 80 79 80 26,000
2003/07/11 83 83 80 80 24,000
2003/07/10 80 81 77 79 104,000
2003/07/09 81 82 81 81 23,000
2003/07/08 83 85 82 83 97,000
2003/07/07 85 86 80 82 137,000
2003/07/04 86 86 80 85 64,000
2003/07/03 88 94 87 87 103,000
2003/07/02 92 93 90 90 35,000
2003/07/01 96 96 91 92 32,000
2003/06/30 98 99 95 98 58,000
2003/06/27 87 100 87 99 268,000
2003/06/26 87 90 86 86 21,000
2003/06/25 85 88 85 88 23,000
2003/06/24 83 88 83 88 54,000
2003/06/23 81 83 81 83 20,000
2003/06/20 81 81 81 81 13,000
2003/06/19 82 83 82 82 18,000
2003/06/18 82 83 80 82 22,000
2003/06/17 82 83 82 83 9,000
2003/06/16 81 83 81 83 19,000
2003/06/13 86 86 82 82 59,000
2003/06/12 87 87 83 86 16,000
2003/06/11 88 89 87 87 46,000
2003/06/10 87 88 86 88 40,000
2003/06/09 86 86 84 85 20,000
2003/06/06 89 89 84 84 30,000
2003/06/05 78 95 78 90 143,000
2003/06/04 77 79 76 79 35,000
2003/06/03 77 78 73 78 54,000
2003/06/02 76 78 75 78 10,000
2003/05/30 79 80 75 77 16,000
2003/05/29 79 80 78 80 16,000
2003/05/28 79 80 79 80 11,000
2003/05/27 76 81 76 81 39,000
2003/05/26 76 78 75 76 18,000
2003/05/23 75 77 75 77 8,000
2003/05/22 75 81 75 76 27,000
2003/05/21 75 76 75 76 13,000
2003/05/20 80 80 76 76 15,000
2003/05/19 80 81 80 81 16,000
2003/05/16 72 83 72 83 65,000
2003/05/15 71 76 71 73 27,000
2003/05/14 75 76 71 76 68,000
2003/05/13 79 79 76 76 37,000
2003/05/12 79 80 79 79 26,000
2003/05/09 80 82 79 79 50,000
2003/05/08 81 82 80 81 21,000
2003/05/07 79 84 79 83 46,000
2003/05/06 86 87 78 78 123,000
2003/05/02 73 82 73 82 85,000
2003/05/01 69 72 69 70 30,000
2003/04/30 70 70 67 70 14,000
2003/04/28 67 73 67 70 16,000
2003/04/25 74 74 65 66 39,000
2003/04/24 75 76 68 75 86,000
2003/04/23 70 86 70 77 272,000
2003/04/22 61 63 61 62 67,000
2003/04/21 60 60 60 60 56,000
2003/04/18 60 61 58 61 13,000
2003/04/17 60 60 59 60 26,000
2003/04/16 60 60 60 60 3,000
2003/04/14 60 60 60 60 6,000
2003/04/11 59 59 59 59 2,000
2003/04/10 60 60 59 59 13,000
2003/04/08 62 62 62 62 3,000
2003/04/07 58 60 58 60 18,000
2003/04/04 58 58 58 58 3,000
2003/04/03 58 58 56 56 11,000
2003/04/02 56 57 56 57 15,000
2003/04/01 60 61 60 61 5,000
2003/03/31 60 60 60 60 3,000
2003/03/28 60 60 60 60 1,000
2003/03/27 60 60 60 60 2,000
2003/03/26 57 60 57 60 5,000
2003/03/25 58 58 56 57 6,000
2003/03/24 58 58 58 58 6,000
2003/03/20 58 58 58 58 2,000
2003/03/19 58 58 58 58 1,000
2003/03/17 60 62 59 62 7,000
2003/03/14 58 60 58 60 3,000
2003/03/13 59 59 58 58 4,000
2003/03/12 59 60 59 59 7,000
2003/03/11 60 60 60 60 8,000
2003/03/07 64 64 62 62 9,000
2003/03/06 65 65 65 65 7,000
2003/03/05 65 65 65 65 2,000
2003/03/04 63 65 63 65 20,000
2003/03/03 60 63 60 63 9,000
2003/02/28 62 63 62 63 4,000
2003/02/27 63 63 61 61 10,000
2003/02/26 63 63 62 62 11,000
2003/02/25 60 63 60 63 7,000
2003/02/24 59 64 59 64 31,000
2003/02/21 60 60 60 60 10,000
2003/02/20 61 61 59 60 23,000
2003/02/18 62 62 60 60 13,000
2003/02/17 60 63 60 63 8,000
2003/02/14 59 59 58 59 9,000
2003/02/13 65 65 60 63 16,000
2003/02/12 58 65 56 61 39,000
2003/02/10 53 55 53 55 95,000
2003/02/07 53 53 51 52 13,000
2003/02/06 56 56 53 53 17,000
2003/02/05 55 55 55 55 4,000
2003/02/04 57 57 57 57 6,000
2003/01/31 55 58 55 58 23,000
2003/01/30 55 55 55 55 6,000
2003/01/28 58 58 55 55 8,000
2003/01/27 61 61 58 58 6,000
2003/01/24 61 61 61 61 14,000
2003/01/22 61 61 61 61 5,000
2003/01/21 61 61 61 61 3,000
2003/01/17 60 61 60 61 14,000
2003/01/16 58 59 58 59 4,000
2003/01/15 56 58 56 58 25,000
2003/01/14 53 57 53 56 14,000
2003/01/10 52 52 52 52 6,000
2003/01/09 52 52 52 52 6,000
2003/01/08 52 52 52 52 4,000
2003/01/07 52 52 52 52 1,000
2003/01/06 51 51 51 51 3,000

このページの先頭へ