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
2004/12/30 217 219 215 217 63,000
2004/12/29 208 216 207 216 105,000
2004/12/28 208 208 205 205 47,000
2004/12/27 210 210 206 210 72,000
2004/12/24 205 210 204 210 63,000
2004/12/22 206 206 203 203 40,000
2004/12/21 208 210 206 206 71,000
2004/12/20 206 212 203 208 70,000
2004/12/17 201 206 201 202 84,000
2004/12/16 204 207 202 203 96,000
2004/12/15 217 218 203 204 128,000
2004/12/14 224 225 217 218 96,000
2004/12/13 210 225 209 224 114,000
2004/12/10 215 220 208 213 90,000
2004/12/09 212 227 212 213 265,000
2004/12/08 196 210 196 210 100,000
2004/12/07 197 202 197 198 45,000
2004/12/06 200 203 196 203 62,000
2004/12/03 201 202 200 201 40,000
2004/12/02 204 204 200 203 73,000
2004/12/01 203 204 201 201 75,000
2004/11/30 211 211 203 204 40,000
2004/11/29 200 218 200 211 73,000
2004/11/26 206 206 200 201 69,000
2004/11/25 206 207 199 207 105,000
2004/11/24 223 225 210 211 159,000
2004/11/22 228 228 215 228 100,000
2004/11/19 233 242 232 233 445,000
2004/11/18 218 232 215 228 185,000
2004/11/17 210 220 206 219 106,000
2004/11/16 215 225 209 216 270,000
2004/11/15 195 209 194 209 98,000
2004/11/12 190 195 190 195 43,000
2004/11/11 194 195 189 190 46,000
2004/11/10 185 202 185 195 142,000
2004/11/09 182 185 180 184 29,000
2004/11/08 187 190 180 184 51,000
2004/11/05 187 190 183 187 65,000
2004/11/04 195 196 188 194 75,000
2004/11/02 209 240 193 198 440,000
2004/11/01 164 212 164 212 466,000
2004/10/29 160 163 159 162 25,000
2004/10/28 159 160 155 160 30,000
2004/10/27 156 156 153 156 34,000
2004/10/26 160 165 156 157 27,000
2004/10/25 156 158 153 158 28,000
2004/10/22 164 165 160 163 17,000
2004/10/21 161 164 160 164 22,000
2004/10/20 162 162 157 161 19,000
2004/10/19 165 165 157 162 79,000
2004/10/18 168 169 163 163 19,000
2004/10/15 167 176 167 172 39,000
2004/10/14 177 177 165 176 94,000
2004/10/13 180 183 177 182 46,000
2004/10/12 186 190 175 190 49,000
2004/10/08 194 194 182 188 34,000
2004/10/07 189 193 185 192 10,000
2004/10/06 192 192 181 190 18,000
2004/10/05 200 200 185 193 52,000
2004/10/04 177 195 174 193 93,000
2004/10/01 164 175 164 174 29,000
2004/09/30 155 164 155 164 45,000
2004/09/29 161 161 152 158 24,000
2004/09/28 158 163 152 163 72,000
2004/09/27 175 176 160 168 22,000
2004/09/24 175 176 163 176 73,000
2004/09/22 185 187 172 175 31,000
2004/09/21 193 193 182 187 32,000
2004/09/17 191 193 190 193 20,000
2004/09/16 200 200 186 188 35,000
2004/09/15 185 189 184 186 13,000
2004/09/14 188 189 186 186 4,000
2004/09/13 190 190 185 185 24,000
2004/09/10 184 190 184 190 11,000
2004/09/09 191 191 186 186 11,000
2004/09/08 192 192 184 191 30,000
2004/09/07 198 198 192 192 15,000
2004/09/06 198 200 198 200 9,000
2004/09/03 207 207 201 202 24,000
2004/09/02 203 208 203 204 12,000
2004/09/01 205 207 202 207 9,000
2004/08/31 209 209 204 207 11,000
2004/08/30 210 210 203 209 18,000
2004/08/27 188 205 188 203 27,000
2004/08/26 191 194 190 192 11,000
2004/08/25 189 194 185 194 20,000
2004/08/24 192 194 192 194 3,000
2004/08/23 192 192 192 192 1,000
2004/08/20 190 193 190 193 4,000
2004/08/19 191 194 191 194 5,000
2004/08/18 182 190 178 190 27,000
2004/08/17 191 191 180 186 17,000
2004/08/16 186 191 186 191 2,000
2004/08/13 190 193 190 193 9,000
2004/08/12 194 194 191 194 5,000
2004/08/11 191 193 190 193 6,000
2004/08/10 180 194 180 184 15,000
2004/08/09 176 184 176 184 25,000
2004/08/06 189 195 188 193 24,000
2004/08/05 199 199 198 199 6,000
2004/08/04 190 199 190 197 25,000
2004/08/03 207 213 201 201 39,000
2004/08/02 205 214 205 207 19,000
2004/07/30 218 222 210 219 17,000
2004/07/29 216 218 210 218 17,000
2004/07/28 204 219 203 218 50,000
2004/07/27 204 204 180 200 84,000
2004/07/26 211 211 200 204 39,000
2004/07/23 209 215 208 211 50,000
2004/07/22 216 216 206 206 62,000
2004/07/21 223 223 220 220 22,000
2004/07/20 216 222 216 222 6,000
2004/07/16 225 225 215 220 49,000
2004/07/15 235 235 216 224 92,000
2004/07/14 252 253 242 242 68,000
2004/07/13 258 258 246 254 47,000
2004/07/12 255 256 247 253 46,000
2004/07/09 245 251 245 250 46,000
2004/07/08 242 256 240 245 126,000
2004/07/07 229 245 224 245 78,000
2004/07/06 243 243 231 234 88,000
2004/07/05 247 247 237 244 55,000
2004/07/02 236 250 232 250 207,000
2004/07/01 283 283 255 255 182,000
2004/06/30 281 289 271 282 154,000
2004/06/29 285 285 268 280 180,000
2004/06/28 290 304 282 290 488,000
2004/06/25 262 296 262 280 738,000
2004/06/24 220 263 220 257 648,000
2004/06/23 211 221 210 215 25,000
2004/06/22 214 219 207 218 57,000
2004/06/21 215 219 211 215 38,000
2004/06/18 216 222 213 213 38,000
2004/06/17 217 219 210 217 32,000
2004/06/16 218 226 217 217 70,000
2004/06/15 205 216 203 213 57,000
2004/06/14 224 225 204 211 68,000
2004/06/11 238 242 223 228 112,000
2004/06/10 232 243 230 238 134,000
2004/06/09 217 244 211 244 214,000
2004/06/08 203 214 201 214 54,000
2004/06/07 204 204 197 200 38,000
2004/06/04 201 204 198 204 12,000
2004/06/03 208 213 200 207 68,000
2004/06/02 200 202 195 200 55,000
2004/06/01 200 200 189 195 55,000
2004/05/31 199 203 186 197 149,000
2004/05/28 210 213 205 205 78,000
2004/05/27 212 219 207 211 162,000
2004/05/26 250 251 210 222 339,000
2004/05/25 234 246 232 243 301,000
2004/05/24 218 234 213 232 282,000
2004/05/21 193 212 192 211 158,000
2004/05/20 195 210 186 202 176,000
2004/05/19 169 198 169 195 156,000
2004/05/18 161 175 155 174 226,000
2004/05/17 200 205 166 171 246,000
2004/05/14 196 207 196 207 108,000
2004/05/13 208 210 200 206 82,000
2004/05/12 210 224 210 218 170,000
2004/05/11 194 222 194 205 410,000
2004/05/10 253 257 193 204 647,000
2004/05/07 276 278 256 273 243,000
2004/05/06 303 305 281 286 193,000
2004/04/30 317 324 306 313 153,000
2004/04/28 294 321 288 321 154,000
2004/04/27 285 304 285 289 174,000
2004/04/26 315 315 280 280 361,000
2004/04/23 347 350 325 330 191,000
2004/04/22 341 350 330 344 160,000
2004/04/21 373 375 341 350 324,000
2004/04/20 359 399 352 373 363,000
2004/04/19 360 368 334 368 269,000
2004/04/16 378 385 359 370 370,000
2004/04/15 425 429 369 388 698,000
2004/04/14 374 429 360 421 991,000
2004/04/13 340 373 335 373 723,000
2004/04/12 316 336 314 333 562,000
2004/04/09 282 315 282 313 515,000
2004/04/08 263 295 255 290 298,000
2004/04/07 252 262 251 262 107,000
2004/04/06 277 277 250 264 200,000
2004/04/05 246 269 231 269 457,000
2004/04/02 292 298 255 259 555,000
2004/04/01 281 300 279 292 419,000
2004/03/31 328 342 277 282 1,140,000
2004/03/30 380 380 329 353 748,000
2004/03/29 303 381 303 354 810,000
2004/03/26 296 309 280 305 992,000
2004/03/25 242 288 239 288 774,000
2004/03/24 217 240 215 239 624,000
2004/03/23 208 220 206 220 626,000
2004/03/22 193 215 190 213 707,000
2004/03/19 185 198 181 197 396,000
2004/03/18 200 207 182 190 1,166,000
2004/03/17 169 191 167 190 838,000
2004/03/16 181 195 170 179 1,366,000
2004/03/15 150 182 150 182 1,096,000
2004/03/12 130 150 127 150 623,000
2004/03/11 122 131 119 131 421,000
2004/03/10 132 135 122 132 901,000
2004/03/09 97 125 97 125 546,000
2004/03/08 92 95 90 95 76,000
2004/03/05 91 91 90 90 3,000
2004/03/04 89 91 89 90 13,000
2004/03/03 91 91 91 91 2,000
2004/03/02 90 93 90 93 15,000
2004/03/01 91 95 90 92 42,000
2004/02/27 90 91 90 91 19,000
2004/02/26 89 90 89 90 6,000
2004/02/25 85 85 85 85 1,000
2004/02/24 85 89 85 88 13,000
2004/02/23 88 89 81 89 26,000
2004/02/20 88 89 88 89 6,000
2004/02/18 87 87 87 87 1,000
2004/02/16 85 89 84 89 52,000
2004/02/13 86 86 85 85 12,000
2004/02/12 88 88 87 87 7,000
2004/02/10 89 89 87 87 2,000
2004/02/09 90 90 90 90 17,000
2004/02/06 90 90 87 90 11,000
2004/02/05 88 88 87 87 3,000
2004/02/04 90 90 90 90 1,000
2004/02/03 92 92 87 87 8,000
2004/02/02 92 92 92 92 18,000
2004/01/30 92 92 92 92 12,000
2004/01/29 93 93 92 92 16,000
2004/01/28 92 93 86 93 87,000
2004/01/27 94 94 90 90 11,000
2004/01/26 90 94 90 92 30,000
2004/01/23 90 90 84 89 62,000
2004/01/22 89 89 89 89 13,000
2004/01/21 89 90 88 88 17,000
2004/01/20 90 94 90 91 23,000
2004/01/19 89 92 88 88 17,000
2004/01/16 88 89 88 89 12,000
2004/01/15 88 92 88 89 19,000
2004/01/14 87 88 86 88 14,000
2004/01/13 90 92 87 87 38,000
2004/01/09 86 93 85 91 71,000
2004/01/08 86 87 85 86 13,000
2004/01/07 82 86 82 86 23,000
2004/01/06 84 86 82 84 100,000
2004/01/05 83 83 80 82 33,000

このページの先頭へ