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 |
|---|---|---|---|---|---|
| 2005/12/30 | 238 | 243 | 236 | 241 | 45,000 |
| 2005/12/29 | 235 | 240 | 235 | 238 | 51,000 |
| 2005/12/28 | 234 | 235 | 234 | 235 | 38,000 |
| 2005/12/27 | 235 | 235 | 231 | 233 | 32,000 |
| 2005/12/26 | 233 | 236 | 231 | 234 | 85,000 |
| 2005/12/22 | 236 | 239 | 233 | 233 | 61,000 |
| 2005/12/21 | 241 | 241 | 234 | 235 | 65,000 |
| 2005/12/20 | 242 | 242 | 240 | 241 | 28,000 |
| 2005/12/19 | 244 | 245 | 239 | 243 | 40,000 |
| 2005/12/16 | 242 | 245 | 240 | 243 | 94,000 |
| 2005/12/15 | 232 | 243 | 231 | 239 | 427,000 |
| 2005/12/14 | 236 | 236 | 231 | 231 | 59,000 |
| 2005/12/13 | 236 | 239 | 231 | 236 | 94,000 |
| 2005/12/12 | 236 | 237 | 235 | 235 | 73,000 |
| 2005/12/09 | 234 | 237 | 233 | 235 | 50,000 |
| 2005/12/08 | 239 | 239 | 234 | 235 | 64,000 |
| 2005/12/07 | 237 | 239 | 234 | 239 | 41,000 |
| 2005/12/06 | 238 | 238 | 234 | 235 | 41,000 |
| 2005/12/05 | 234 | 238 | 233 | 238 | 65,000 |
| 2005/12/02 | 231 | 236 | 231 | 233 | 36,000 |
| 2005/12/01 | 231 | 232 | 230 | 230 | 38,000 |
| 2005/11/30 | 231 | 231 | 230 | 230 | 8,000 |
| 2005/11/29 | 233 | 235 | 230 | 230 | 21,000 |
| 2005/11/28 | 231 | 233 | 229 | 232 | 34,000 |
| 2005/11/25 | 234 | 235 | 227 | 229 | 57,000 |
| 2005/11/24 | 235 | 236 | 234 | 234 | 24,000 |
| 2005/11/22 | 236 | 236 | 233 | 234 | 42,000 |
| 2005/11/21 | 238 | 239 | 236 | 237 | 41,000 |
| 2005/11/18 | 240 | 241 | 237 | 238 | 24,000 |
| 2005/11/17 | 242 | 243 | 236 | 239 | 86,000 |
| 2005/11/16 | 250 | 250 | 243 | 243 | 67,000 |
| 2005/11/15 | 250 | 255 | 247 | 247 | 313,000 |
| 2005/11/14 | 239 | 245 | 237 | 243 | 110,000 |
| 2005/11/11 | 239 | 239 | 236 | 237 | 20,000 |
| 2005/11/10 | 238 | 239 | 237 | 237 | 36,000 |
| 2005/11/09 | 240 | 242 | 236 | 236 | 65,000 |
| 2005/11/08 | 233 | 240 | 231 | 235 | 87,000 |
| 2005/11/07 | 237 | 237 | 233 | 233 | 40,000 |
| 2005/11/04 | 240 | 241 | 236 | 236 | 33,000 |
| 2005/11/02 | 239 | 241 | 236 | 237 | 59,000 |
| 2005/11/01 | 235 | 238 | 231 | 238 | 114,000 |
| 2005/10/31 | 239 | 243 | 237 | 243 | 32,000 |
| 2005/10/28 | 239 | 239 | 233 | 238 | 40,000 |
| 2005/10/27 | 246 | 246 | 239 | 239 | 52,000 |
| 2005/10/26 | 237 | 246 | 237 | 243 | 154,000 |
| 2005/10/25 | 232 | 241 | 231 | 235 | 89,000 |
| 2005/10/24 | 231 | 232 | 230 | 231 | 27,000 |
| 2005/10/21 | 230 | 231 | 225 | 230 | 54,000 |
| 2005/10/20 | 233 | 234 | 232 | 232 | 33,000 |
| 2005/10/19 | 238 | 238 | 232 | 233 | 41,000 |
| 2005/10/18 | 240 | 240 | 233 | 238 | 63,000 |
| 2005/10/17 | 241 | 241 | 239 | 241 | 41,000 |
| 2005/10/14 | 242 | 243 | 240 | 243 | 39,000 |
| 2005/10/13 | 244 | 244 | 242 | 244 | 33,000 |
| 2005/10/12 | 246 | 246 | 241 | 241 | 39,000 |
| 2005/10/11 | 242 | 245 | 241 | 244 | 44,000 |
| 2005/10/07 | 243 | 243 | 239 | 240 | 56,000 |
| 2005/10/06 | 246 | 246 | 239 | 245 | 57,000 |
| 2005/10/05 | 248 | 249 | 244 | 248 | 66,000 |
| 2005/10/04 | 250 | 252 | 245 | 250 | 98,000 |
| 2005/10/03 | 256 | 258 | 248 | 252 | 160,000 |
| 2005/09/30 | 242 | 260 | 242 | 255 | 339,000 |
| 2005/09/29 | 242 | 242 | 237 | 242 | 109,000 |
| 2005/09/28 | 247 | 248 | 237 | 241 | 155,000 |
| 2005/09/27 | 259 | 260 | 249 | 249 | 159,000 |
| 2005/09/26 | 260 | 270 | 255 | 255 | 403,000 |
| 2005/09/22 | 267 | 294 | 257 | 266 | 2,089,000 |
| 2005/09/21 | 241 | 279 | 234 | 277 | 1,057,000 |
| 2005/09/20 | 228 | 241 | 225 | 241 | 196,000 |
| 2005/09/16 | 229 | 231 | 226 | 228 | 64,000 |
| 2005/09/15 | 225 | 232 | 225 | 230 | 82,000 |
| 2005/09/14 | 223 | 226 | 222 | 225 | 48,000 |
| 2005/09/13 | 222 | 227 | 221 | 226 | 45,000 |
| 2005/09/12 | 231 | 231 | 225 | 228 | 58,000 |
| 2005/09/09 | 230 | 230 | 225 | 230 | 61,000 |
| 2005/09/08 | 227 | 230 | 225 | 230 | 71,000 |
| 2005/09/07 | 226 | 226 | 222 | 222 | 37,000 |
| 2005/09/06 | 223 | 228 | 222 | 222 | 59,000 |
| 2005/09/05 | 220 | 222 | 220 | 222 | 25,000 |
| 2005/09/02 | 221 | 223 | 221 | 221 | 22,000 |
| 2005/09/01 | 231 | 233 | 220 | 223 | 100,000 |
| 2005/08/31 | 222 | 229 | 218 | 228 | 93,000 |
| 2005/08/30 | 225 | 225 | 223 | 223 | 4,000 |
| 2005/08/29 | 226 | 227 | 223 | 225 | 18,000 |
| 2005/08/26 | 225 | 225 | 223 | 224 | 29,000 |
| 2005/08/25 | 228 | 228 | 225 | 225 | 33,000 |
| 2005/08/24 | 229 | 229 | 225 | 229 | 41,000 |
| 2005/08/23 | 223 | 234 | 222 | 232 | 202,000 |
| 2005/08/22 | 227 | 227 | 221 | 225 | 45,000 |
| 2005/08/19 | 228 | 229 | 223 | 223 | 60,000 |
| 2005/08/18 | 222 | 229 | 222 | 224 | 32,000 |
| 2005/08/17 | 230 | 230 | 224 | 225 | 114,000 |
| 2005/08/16 | 229 | 240 | 225 | 233 | 600,000 |
| 2005/08/15 | 210 | 226 | 209 | 226 | 217,000 |
| 2005/08/12 | 209 | 211 | 208 | 211 | 26,000 |
| 2005/08/11 | 211 | 211 | 205 | 211 | 81,000 |
| 2005/08/10 | 209 | 212 | 206 | 209 | 113,000 |
| 2005/08/09 | 198 | 216 | 198 | 212 | 114,000 |
| 2005/08/08 | 199 | 200 | 192 | 198 | 90,000 |
| 2005/08/05 | 206 | 214 | 202 | 202 | 92,000 |
| 2005/08/04 | 217 | 217 | 207 | 212 | 138,000 |
| 2005/08/03 | 224 | 224 | 217 | 217 | 50,000 |
| 2005/08/02 | 224 | 226 | 222 | 222 | 34,000 |
| 2005/08/01 | 227 | 227 | 222 | 223 | 49,000 |
| 2005/07/29 | 220 | 227 | 220 | 223 | 56,000 |
| 2005/07/28 | 221 | 224 | 219 | 220 | 116,000 |
| 2005/07/27 | 220 | 222 | 214 | 217 | 136,000 |
| 2005/07/26 | 220 | 220 | 213 | 219 | 115,000 |
| 2005/07/25 | 218 | 221 | 215 | 217 | 68,000 |
| 2005/07/22 | 225 | 226 | 223 | 224 | 22,000 |
| 2005/07/21 | 225 | 225 | 224 | 224 | 19,000 |
| 2005/07/20 | 234 | 234 | 226 | 226 | 98,000 |
| 2005/07/19 | 220 | 231 | 219 | 229 | 154,000 |
| 2005/07/15 | 218 | 221 | 218 | 219 | 18,000 |
| 2005/07/14 | 222 | 225 | 217 | 219 | 58,000 |
| 2005/07/13 | 228 | 232 | 222 | 224 | 125,000 |
| 2005/07/12 | 217 | 234 | 216 | 228 | 371,000 |
| 2005/07/11 | 217 | 219 | 216 | 217 | 21,000 |
| 2005/07/08 | 219 | 219 | 212 | 217 | 28,000 |
| 2005/07/07 | 219 | 219 | 218 | 219 | 26,000 |
| 2005/07/06 | 220 | 224 | 218 | 220 | 67,000 |
| 2005/07/05 | 217 | 219 | 214 | 218 | 23,000 |
| 2005/07/04 | 218 | 220 | 212 | 216 | 87,000 |
| 2005/07/01 | 222 | 223 | 220 | 220 | 24,000 |
| 2005/06/30 | 228 | 228 | 220 | 225 | 32,000 |
| 2005/06/29 | 228 | 229 | 223 | 229 | 27,000 |
| 2005/06/28 | 223 | 230 | 220 | 228 | 52,000 |
| 2005/06/27 | 223 | 226 | 223 | 226 | 29,000 |
| 2005/06/24 | 217 | 222 | 217 | 222 | 60,000 |
| 2005/06/23 | 218 | 220 | 218 | 220 | 30,000 |
| 2005/06/22 | 217 | 220 | 217 | 218 | 16,000 |
| 2005/06/21 | 218 | 220 | 216 | 220 | 49,000 |
| 2005/06/20 | 221 | 221 | 218 | 220 | 30,000 |
| 2005/06/17 | 223 | 223 | 220 | 222 | 30,000 |
| 2005/06/16 | 224 | 226 | 218 | 223 | 72,000 |
| 2005/06/15 | 221 | 224 | 219 | 223 | 49,000 |
| 2005/06/14 | 222 | 223 | 220 | 223 | 9,000 |
| 2005/06/13 | 219 | 225 | 218 | 222 | 56,000 |
| 2005/06/10 | 224 | 227 | 219 | 227 | 25,000 |
| 2005/06/09 | 225 | 228 | 224 | 225 | 64,000 |
| 2005/06/08 | 216 | 221 | 216 | 221 | 39,000 |
| 2005/06/07 | 220 | 224 | 218 | 218 | 29,000 |
| 2005/06/06 | 223 | 227 | 220 | 224 | 36,000 |
| 2005/06/03 | 211 | 226 | 211 | 222 | 86,000 |
| 2005/06/02 | 211 | 212 | 210 | 210 | 30,000 |
| 2005/06/01 | 210 | 212 | 209 | 212 | 50,000 |
| 2005/05/31 | 216 | 216 | 209 | 213 | 19,000 |
| 2005/05/30 | 209 | 215 | 207 | 215 | 38,000 |
| 2005/05/27 | 215 | 215 | 206 | 206 | 62,000 |
| 2005/05/26 | 218 | 219 | 206 | 215 | 91,000 |
| 2005/05/25 | 222 | 226 | 218 | 225 | 69,000 |
| 2005/05/24 | 231 | 231 | 220 | 222 | 73,000 |
| 2005/05/23 | 244 | 244 | 230 | 230 | 49,000 |
| 2005/05/20 | 247 | 249 | 243 | 249 | 17,000 |
| 2005/05/19 | 237 | 246 | 236 | 246 | 28,000 |
| 2005/05/18 | 235 | 239 | 235 | 239 | 23,000 |
| 2005/05/17 | 244 | 244 | 235 | 240 | 70,000 |
| 2005/05/16 | 255 | 255 | 245 | 246 | 25,000 |
| 2005/05/13 | 254 | 254 | 250 | 250 | 39,000 |
| 2005/05/12 | 257 | 261 | 255 | 257 | 19,000 |
| 2005/05/11 | 258 | 258 | 252 | 258 | 35,000 |
| 2005/05/10 | 263 | 264 | 260 | 262 | 150,000 |
| 2005/05/09 | 248 | 263 | 248 | 259 | 164,000 |
| 2005/05/06 | 235 | 244 | 235 | 244 | 66,000 |
| 2005/05/02 | 228 | 234 | 228 | 232 | 22,000 |
| 2005/04/28 | 231 | 231 | 227 | 228 | 6,000 |
| 2005/04/27 | 230 | 230 | 227 | 227 | 10,000 |
| 2005/04/26 | 230 | 231 | 227 | 231 | 17,000 |
| 2005/04/25 | 226 | 228 | 224 | 228 | 14,000 |
| 2005/04/22 | 226 | 229 | 225 | 229 | 26,000 |
| 2005/04/21 | 225 | 225 | 218 | 222 | 50,000 |
| 2005/04/20 | 227 | 228 | 225 | 225 | 32,000 |
| 2005/04/19 | 220 | 226 | 220 | 222 | 55,000 |
| 2005/04/18 | 218 | 228 | 217 | 222 | 113,000 |
| 2005/04/15 | 239 | 240 | 237 | 238 | 24,000 |
| 2005/04/14 | 241 | 242 | 241 | 242 | 31,000 |
| 2005/04/13 | 247 | 247 | 241 | 246 | 45,000 |
| 2005/04/12 | 242 | 253 | 242 | 249 | 47,000 |
| 2005/04/11 | 246 | 249 | 241 | 242 | 58,000 |
| 2005/04/08 | 259 | 259 | 248 | 252 | 73,000 |
| 2005/04/07 | 259 | 259 | 256 | 259 | 19,000 |
| 2005/04/06 | 262 | 262 | 253 | 260 | 56,000 |
| 2005/04/05 | 265 | 265 | 259 | 262 | 45,000 |
| 2005/04/04 | 259 | 264 | 259 | 260 | 102,000 |
| 2005/04/01 | 244 | 261 | 244 | 256 | 90,000 |
| 2005/03/31 | 244 | 244 | 241 | 243 | 66,000 |
| 2005/03/30 | 247 | 247 | 241 | 243 | 90,000 |
| 2005/03/29 | 256 | 256 | 245 | 250 | 65,000 |
| 2005/03/28 | 254 | 257 | 250 | 255 | 57,000 |
| 2005/03/25 | 262 | 263 | 255 | 255 | 80,000 |
| 2005/03/24 | 262 | 268 | 259 | 261 | 89,000 |
| 2005/03/23 | 260 | 265 | 251 | 262 | 258,000 |
| 2005/03/22 | 280 | 280 | 268 | 273 | 149,000 |
| 2005/03/18 | 284 | 284 | 278 | 281 | 74,000 |
| 2005/03/17 | 292 | 292 | 282 | 288 | 66,000 |
| 2005/03/16 | 306 | 313 | 288 | 294 | 247,000 |
| 2005/03/15 | 291 | 312 | 290 | 303 | 445,000 |
| 2005/03/14 | 285 | 291 | 283 | 289 | 123,000 |
| 2005/03/11 | 282 | 290 | 282 | 283 | 79,000 |
| 2005/03/10 | 279 | 290 | 277 | 284 | 102,000 |
| 2005/03/09 | 279 | 282 | 278 | 281 | 70,000 |
| 2005/03/08 | 285 | 285 | 279 | 279 | 96,000 |
| 2005/03/07 | 288 | 290 | 283 | 285 | 60,000 |
| 2005/03/04 | 280 | 290 | 279 | 284 | 167,000 |
| 2005/03/03 | 288 | 288 | 279 | 279 | 163,000 |
| 2005/03/02 | 290 | 294 | 285 | 289 | 126,000 |
| 2005/03/01 | 282 | 288 | 277 | 288 | 229,000 |
| 2005/02/28 | 283 | 283 | 276 | 281 | 112,000 |
| 2005/02/25 | 283 | 287 | 279 | 280 | 72,000 |
| 2005/02/24 | 281 | 285 | 275 | 285 | 103,000 |
| 2005/02/23 | 279 | 295 | 272 | 285 | 187,000 |
| 2005/02/22 | 285 | 288 | 273 | 278 | 232,000 |
| 2005/02/21 | 282 | 298 | 282 | 289 | 112,000 |
| 2005/02/18 | 306 | 306 | 288 | 292 | 248,000 |
| 2005/02/17 | 286 | 308 | 285 | 308 | 520,000 |
| 2005/02/16 | 289 | 290 | 280 | 282 | 159,000 |
| 2005/02/15 | 294 | 294 | 276 | 286 | 365,000 |
| 2005/02/14 | 335 | 335 | 297 | 304 | 725,000 |
| 2005/02/10 | 318 | 335 | 311 | 326 | 1,491,000 |
| 2005/02/09 | 275 | 310 | 275 | 309 | 1,289,000 |
| 2005/02/08 | 246 | 271 | 246 | 269 | 303,000 |
| 2005/02/07 | 250 | 254 | 242 | 249 | 244,000 |
| 2005/02/04 | 278 | 291 | 255 | 255 | 1,360,000 |
| 2005/02/03 | 227 | 259 | 225 | 258 | 445,000 |
| 2005/02/02 | 228 | 230 | 226 | 226 | 48,000 |
| 2005/02/01 | 233 | 233 | 228 | 231 | 33,000 |
| 2005/01/31 | 229 | 232 | 227 | 232 | 31,000 |
| 2005/01/28 | 230 | 231 | 228 | 230 | 27,000 |
| 2005/01/27 | 228 | 233 | 227 | 233 | 36,000 |
| 2005/01/26 | 230 | 231 | 228 | 231 | 52,000 |
| 2005/01/25 | 234 | 234 | 225 | 234 | 83,000 |
| 2005/01/24 | 222 | 235 | 222 | 234 | 90,000 |
| 2005/01/21 | 220 | 228 | 220 | 228 | 64,000 |
| 2005/01/20 | 231 | 231 | 219 | 222 | 101,000 |
| 2005/01/19 | 236 | 237 | 228 | 231 | 119,000 |
| 2005/01/18 | 244 | 247 | 237 | 241 | 123,000 |
| 2005/01/17 | 243 | 245 | 238 | 244 | 61,000 |
| 2005/01/14 | 240 | 243 | 230 | 243 | 146,000 |
| 2005/01/13 | 239 | 246 | 236 | 241 | 309,000 |
| 2005/01/12 | 234 | 237 | 232 | 237 | 263,000 |
| 2005/01/11 | 224 | 229 | 223 | 229 | 118,000 |
| 2005/01/07 | 215 | 222 | 215 | 221 | 90,000 |
| 2005/01/06 | 215 | 218 | 213 | 216 | 45,000 |
| 2005/01/05 | 216 | 217 | 211 | 216 | 43,000 |
| 2005/01/04 | 219 | 221 | 215 | 217 | 58,000 |