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 |
|---|---|---|---|---|---|
| 2006/12/29 | 221 | 226 | 221 | 226 | 9,000 |
| 2006/12/28 | 218 | 219 | 218 | 219 | 2,000 |
| 2006/12/27 | 217 | 220 | 214 | 219 | 17,000 |
| 2006/12/26 | 214 | 214 | 210 | 210 | 6,000 |
| 2006/12/25 | 220 | 220 | 216 | 216 | 15,000 |
| 2006/12/22 | 221 | 224 | 220 | 224 | 14,000 |
| 2006/12/21 | 224 | 225 | 223 | 225 | 9,000 |
| 2006/12/20 | 225 | 227 | 223 | 225 | 12,000 |
| 2006/12/19 | 221 | 226 | 221 | 226 | 15,000 |
| 2006/12/18 | 227 | 230 | 222 | 228 | 42,000 |
| 2006/12/15 | 219 | 227 | 218 | 226 | 63,000 |
| 2006/12/14 | 220 | 222 | 217 | 220 | 19,000 |
| 2006/12/13 | 208 | 220 | 208 | 219 | 20,000 |
| 2006/12/12 | 209 | 214 | 209 | 214 | 17,000 |
| 2006/12/11 | 209 | 209 | 199 | 202 | 20,000 |
| 2006/12/08 | 208 | 208 | 196 | 196 | 17,000 |
| 2006/12/07 | 200 | 203 | 200 | 203 | 32,000 |
| 2006/12/06 | 200 | 200 | 198 | 200 | 6,000 |
| 2006/12/05 | 210 | 210 | 201 | 202 | 11,000 |
| 2006/11/30 | 220 | 225 | 215 | 215 | 30,000 |
| 2006/11/29 | 212 | 220 | 212 | 220 | 15,000 |
| 2006/11/28 | 214 | 214 | 208 | 208 | 7,000 |
| 2006/11/27 | 207 | 207 | 202 | 205 | 12,000 |
| 2006/11/24 | 190 | 200 | 190 | 200 | 10,000 |
| 2006/11/21 | 189 | 189 | 189 | 189 | 1,000 |
| 2006/11/20 | 192 | 192 | 186 | 186 | 12,000 |
| 2006/11/17 | 204 | 204 | 190 | 190 | 22,000 |
| 2006/11/16 | 208 | 208 | 204 | 204 | 11,000 |
| 2006/11/15 | 209 | 209 | 208 | 208 | 5,000 |
| 2006/11/14 | 208 | 208 | 208 | 208 | 1,000 |
| 2006/11/13 | 209 | 216 | 209 | 210 | 10,000 |
| 2006/11/10 | 208 | 212 | 208 | 212 | 8,000 |
| 2006/11/09 | 208 | 208 | 208 | 208 | 3,000 |
| 2006/11/08 | 212 | 212 | 208 | 208 | 11,000 |
| 2006/11/07 | 213 | 214 | 210 | 210 | 6,000 |
| 2006/11/02 | 210 | 210 | 210 | 210 | 5,000 |
| 2006/11/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2006/10/31 | 214 | 215 | 212 | 212 | 4,000 |
| 2006/10/30 | 219 | 219 | 211 | 211 | 6,000 |
| 2006/10/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2006/10/26 | 218 | 218 | 215 | 217 | 9,000 |
| 2006/10/25 | 221 | 221 | 218 | 218 | 9,000 |
| 2006/10/24 | 216 | 219 | 215 | 219 | 8,000 |
| 2006/10/23 | 210 | 214 | 210 | 214 | 3,000 |
| 2006/10/20 | 211 | 211 | 210 | 210 | 9,000 |
| 2006/10/19 | 214 | 215 | 211 | 213 | 7,000 |
| 2006/10/18 | 213 | 214 | 213 | 214 | 6,000 |
| 2006/10/17 | 213 | 213 | 213 | 213 | 2,000 |
| 2006/10/16 | 213 | 213 | 207 | 213 | 15,000 |
| 2006/10/13 | 207 | 207 | 207 | 207 | 2,000 |
| 2006/10/12 | 205 | 205 | 205 | 205 | 6,000 |
| 2006/10/11 | 209 | 212 | 209 | 209 | 31,000 |
| 2006/10/10 | 219 | 219 | 217 | 217 | 5,000 |
| 2006/10/06 | 218 | 219 | 218 | 219 | 8,000 |
| 2006/10/05 | 218 | 221 | 218 | 218 | 12,000 |
| 2006/10/04 | 218 | 218 | 218 | 218 | 11,000 |
| 2006/10/03 | 223 | 223 | 212 | 218 | 22,000 |
| 2006/10/02 | 224 | 224 | 218 | 220 | 16,000 |
| 2006/09/29 | 213 | 215 | 210 | 215 | 101,000 |
| 2006/09/28 | 212 | 213 | 210 | 213 | 27,000 |
| 2006/09/27 | 212 | 212 | 210 | 212 | 5,000 |
| 2006/09/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/09/25 | 210 | 213 | 210 | 213 | 4,000 |
| 2006/09/22 | 215 | 215 | 210 | 210 | 12,000 |
| 2006/09/21 | 210 | 215 | 210 | 210 | 40,000 |
| 2006/09/20 | 218 | 223 | 215 | 218 | 14,000 |
| 2006/09/19 | 222 | 224 | 220 | 221 | 22,000 |
| 2006/09/15 | 224 | 224 | 221 | 221 | 19,000 |
| 2006/09/14 | 222 | 226 | 222 | 224 | 11,000 |
| 2006/09/13 | 225 | 227 | 223 | 223 | 14,000 |
| 2006/09/12 | 221 | 228 | 221 | 228 | 23,000 |
| 2006/09/11 | 222 | 222 | 222 | 222 | 2,000 |
| 2006/09/08 | 223 | 225 | 217 | 224 | 24,000 |
| 2006/09/07 | 223 | 224 | 223 | 224 | 11,000 |
| 2006/09/06 | 222 | 224 | 222 | 223 | 6,000 |
| 2006/09/05 | 218 | 220 | 218 | 220 | 7,000 |
| 2006/09/04 | 224 | 225 | 220 | 220 | 4,000 |
| 2006/08/31 | 222 | 224 | 222 | 224 | 11,000 |
| 2006/08/30 | 225 | 225 | 220 | 220 | 3,000 |
| 2006/08/29 | 216 | 220 | 215 | 220 | 4,000 |
| 2006/08/28 | 221 | 221 | 219 | 220 | 4,000 |
| 2006/08/25 | 223 | 223 | 222 | 223 | 5,000 |
| 2006/08/24 | 225 | 227 | 224 | 224 | 9,000 |
| 2006/08/23 | 224 | 229 | 223 | 229 | 13,000 |
| 2006/08/22 | 225 | 229 | 225 | 229 | 3,000 |
| 2006/08/21 | 230 | 230 | 228 | 229 | 7,000 |
| 2006/08/18 | 230 | 230 | 230 | 230 | 9,000 |
| 2006/08/17 | 232 | 232 | 232 | 232 | 2,000 |
| 2006/08/16 | 230 | 230 | 230 | 230 | 60,000 |
| 2006/08/15 | 227 | 227 | 222 | 222 | 4,000 |
| 2006/08/14 | 226 | 227 | 220 | 227 | 6,000 |
| 2006/08/10 | 219 | 230 | 219 | 224 | 19,000 |
| 2006/08/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/08/08 | 222 | 223 | 220 | 220 | 3,000 |
| 2006/08/07 | 225 | 225 | 221 | 221 | 13,000 |
| 2006/08/04 | 216 | 225 | 216 | 225 | 14,000 |
| 2006/08/03 | 218 | 219 | 218 | 218 | 13,000 |
| 2006/08/02 | 218 | 218 | 218 | 218 | 2,000 |
| 2006/08/01 | 218 | 219 | 210 | 218 | 21,000 |
| 2006/07/31 | 222 | 229 | 222 | 222 | 24,000 |
| 2006/07/28 | 219 | 219 | 218 | 218 | 72,000 |
| 2006/07/27 | 212 | 219 | 207 | 219 | 25,000 |
| 2006/07/26 | 214 | 214 | 212 | 212 | 7,000 |
| 2006/07/25 | 214 | 215 | 214 | 215 | 8,000 |
| 2006/07/24 | 214 | 220 | 214 | 214 | 16,000 |
| 2006/07/21 | 204 | 215 | 202 | 215 | 21,000 |
| 2006/07/20 | 205 | 205 | 203 | 203 | 13,000 |
| 2006/07/19 | 207 | 207 | 198 | 198 | 24,000 |
| 2006/07/18 | 210 | 211 | 205 | 206 | 27,000 |
| 2006/07/14 | 219 | 220 | 215 | 220 | 12,000 |
| 2006/07/13 | 224 | 224 | 221 | 224 | 7,000 |
| 2006/07/12 | 223 | 223 | 221 | 221 | 5,000 |
| 2006/07/11 | 225 | 226 | 223 | 223 | 6,000 |
| 2006/07/10 | 225 | 225 | 225 | 225 | 6,000 |
| 2006/07/07 | 228 | 228 | 224 | 224 | 4,000 |
| 2006/07/06 | 226 | 226 | 223 | 223 | 17,000 |
| 2006/07/05 | 234 | 234 | 231 | 231 | 12,000 |
| 2006/07/04 | 236 | 238 | 236 | 236 | 9,000 |
| 2006/07/03 | 237 | 240 | 237 | 240 | 7,000 |
| 2006/06/30 | 244 | 244 | 240 | 240 | 6,000 |
| 2006/06/29 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/06/28 | 240 | 240 | 239 | 240 | 5,000 |
| 2006/06/27 | 246 | 246 | 240 | 245 | 30,000 |
| 2006/06/26 | 233 | 241 | 233 | 241 | 24,000 |
| 2006/06/23 | 222 | 233 | 222 | 233 | 20,000 |
| 2006/06/22 | 223 | 223 | 222 | 222 | 5,000 |
| 2006/06/21 | 221 | 223 | 220 | 220 | 27,000 |
| 2006/06/20 | 228 | 228 | 221 | 221 | 17,000 |
| 2006/06/19 | 224 | 225 | 220 | 221 | 21,000 |
| 2006/06/16 | 223 | 230 | 222 | 223 | 15,000 |
| 2006/06/15 | 215 | 218 | 215 | 218 | 21,000 |
| 2006/06/14 | 210 | 215 | 210 | 215 | 8,000 |
| 2006/06/13 | 215 | 215 | 215 | 215 | 6,000 |
| 2006/06/12 | 202 | 215 | 202 | 215 | 8,000 |
| 2006/06/09 | 215 | 220 | 205 | 215 | 44,000 |
| 2006/06/08 | 216 | 216 | 197 | 210 | 44,000 |
| 2006/06/07 | 225 | 225 | 222 | 222 | 16,000 |
| 2006/06/06 | 230 | 231 | 228 | 228 | 15,000 |
| 2006/06/05 | 230 | 233 | 230 | 233 | 7,000 |
| 2006/06/02 | 230 | 244 | 228 | 235 | 52,000 |
| 2006/06/01 | 240 | 249 | 233 | 234 | 38,000 |
| 2006/05/31 | 247 | 247 | 235 | 237 | 41,000 |
| 2006/05/30 | 248 | 255 | 247 | 250 | 42,000 |
| 2006/05/29 | 246 | 257 | 246 | 249 | 79,000 |
| 2006/05/26 | 240 | 242 | 240 | 242 | 4,000 |
| 2006/05/25 | 245 | 245 | 245 | 245 | 7,000 |
| 2006/05/24 | 237 | 249 | 235 | 245 | 92,000 |
| 2006/05/23 | 236 | 241 | 231 | 237 | 12,000 |
| 2006/05/22 | 240 | 245 | 239 | 240 | 16,000 |
| 2006/05/19 | 240 | 245 | 236 | 236 | 25,000 |
| 2006/05/18 | 234 | 240 | 234 | 240 | 14,000 |
| 2006/05/17 | 235 | 241 | 230 | 241 | 30,000 |
| 2006/05/16 | 238 | 240 | 235 | 235 | 26,000 |
| 2006/05/15 | 238 | 238 | 237 | 238 | 17,000 |
| 2006/05/12 | 242 | 245 | 242 | 245 | 21,000 |
| 2006/05/11 | 240 | 245 | 239 | 242 | 27,000 |
| 2006/05/10 | 248 | 249 | 240 | 240 | 31,000 |
| 2006/05/09 | 240 | 249 | 240 | 248 | 15,000 |
| 2006/05/08 | 239 | 243 | 239 | 243 | 6,000 |
| 2006/05/02 | 236 | 238 | 236 | 238 | 6,000 |
| 2006/05/01 | 243 | 243 | 236 | 236 | 34,000 |
| 2006/04/28 | 245 | 245 | 240 | 240 | 30,000 |
| 2006/04/27 | 245 | 250 | 245 | 245 | 53,000 |
| 2006/04/26 | 240 | 243 | 240 | 240 | 13,000 |
| 2006/04/25 | 243 | 243 | 235 | 242 | 19,000 |
| 2006/04/24 | 240 | 243 | 233 | 233 | 58,000 |
| 2006/04/21 | 241 | 242 | 240 | 240 | 9,000 |
| 2006/04/20 | 247 | 249 | 240 | 240 | 17,000 |
| 2006/04/19 | 247 | 247 | 245 | 245 | 8,000 |
| 2006/04/18 | 244 | 245 | 243 | 244 | 20,000 |
| 2006/04/17 | 245 | 245 | 244 | 244 | 20,000 |
| 2006/04/14 | 248 | 249 | 244 | 248 | 41,000 |
| 2006/04/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/04/12 | 248 | 248 | 243 | 243 | 6,000 |
| 2006/04/11 | 246 | 248 | 243 | 248 | 22,000 |
| 2006/04/10 | 249 | 249 | 245 | 246 | 17,000 |
| 2006/04/07 | 252 | 252 | 245 | 250 | 37,000 |
| 2006/04/06 | 252 | 252 | 251 | 251 | 18,000 |
| 2006/04/05 | 254 | 259 | 251 | 251 | 19,000 |
| 2006/04/04 | 257 | 260 | 247 | 260 | 20,000 |
| 2006/04/03 | 259 | 262 | 256 | 259 | 73,000 |
| 2006/03/31 | 249 | 261 | 249 | 259 | 143,000 |
| 2006/03/30 | 249 | 250 | 246 | 247 | 39,000 |
| 2006/03/29 | 247 | 252 | 245 | 247 | 25,000 |
| 2006/03/28 | 243 | 254 | 243 | 243 | 34,000 |
| 2006/03/27 | 245 | 247 | 242 | 242 | 46,000 |
| 2006/03/24 | 242 | 245 | 240 | 243 | 39,000 |
| 2006/03/23 | 238 | 240 | 238 | 238 | 9,000 |
| 2006/03/22 | 236 | 241 | 236 | 239 | 37,000 |
| 2006/03/20 | 238 | 243 | 236 | 236 | 39,000 |
| 2006/03/17 | 230 | 240 | 230 | 239 | 81,000 |
| 2006/03/16 | 228 | 230 | 226 | 230 | 14,000 |
| 2006/03/15 | 230 | 231 | 230 | 230 | 6,000 |
| 2006/03/14 | 225 | 230 | 225 | 228 | 18,000 |
| 2006/03/13 | 227 | 230 | 227 | 229 | 16,000 |
| 2006/03/10 | 225 | 226 | 224 | 225 | 16,000 |
| 2006/03/09 | 222 | 224 | 220 | 222 | 16,000 |
| 2006/03/08 | 225 | 225 | 218 | 222 | 31,000 |
| 2006/03/07 | 222 | 222 | 221 | 221 | 8,000 |
| 2006/03/06 | 222 | 226 | 221 | 225 | 22,000 |
| 2006/03/03 | 222 | 225 | 221 | 223 | 14,000 |
| 2006/03/02 | 221 | 225 | 221 | 223 | 11,000 |
| 2006/03/01 | 228 | 230 | 224 | 225 | 19,000 |
| 2006/02/28 | 234 | 236 | 226 | 232 | 32,000 |
| 2006/02/27 | 229 | 236 | 228 | 236 | 43,000 |
| 2006/02/24 | 224 | 225 | 220 | 225 | 22,000 |
| 2006/02/23 | 223 | 229 | 223 | 229 | 18,000 |
| 2006/02/22 | 210 | 225 | 210 | 225 | 36,000 |
| 2006/02/21 | 197 | 209 | 197 | 205 | 56,000 |
| 2006/02/20 | 220 | 222 | 200 | 200 | 60,000 |
| 2006/02/17 | 227 | 229 | 220 | 220 | 45,000 |
| 2006/02/16 | 223 | 227 | 223 | 227 | 64,000 |
| 2006/02/15 | 232 | 232 | 227 | 228 | 45,000 |
| 2006/02/14 | 227 | 228 | 216 | 227 | 67,000 |
| 2006/02/13 | 243 | 243 | 225 | 227 | 58,000 |
| 2006/02/10 | 243 | 243 | 239 | 243 | 54,000 |
| 2006/02/09 | 245 | 245 | 242 | 242 | 32,000 |
| 2006/02/08 | 245 | 248 | 243 | 243 | 37,000 |
| 2006/02/07 | 248 | 248 | 245 | 247 | 28,000 |
| 2006/02/06 | 254 | 254 | 248 | 248 | 31,000 |
| 2006/02/03 | 248 | 251 | 248 | 251 | 38,000 |
| 2006/02/02 | 249 | 252 | 249 | 251 | 26,000 |
| 2006/02/01 | 248 | 248 | 245 | 246 | 37,000 |
| 2006/01/31 | 253 | 253 | 243 | 248 | 46,000 |
| 2006/01/30 | 248 | 257 | 248 | 252 | 194,000 |
| 2006/01/27 | 237 | 243 | 236 | 243 | 49,000 |
| 2006/01/26 | 236 | 237 | 234 | 237 | 20,000 |
| 2006/01/25 | 237 | 237 | 233 | 236 | 11,000 |
| 2006/01/24 | 231 | 237 | 231 | 237 | 32,000 |
| 2006/01/23 | 232 | 235 | 229 | 231 | 49,000 |
| 2006/01/20 | 239 | 247 | 238 | 240 | 66,000 |
| 2006/01/19 | 225 | 250 | 225 | 240 | 85,000 |
| 2006/01/18 | 250 | 250 | 225 | 238 | 90,000 |
| 2006/01/17 | 253 | 254 | 250 | 250 | 111,000 |
| 2006/01/16 | 255 | 255 | 252 | 254 | 44,000 |
| 2006/01/13 | 255 | 255 | 251 | 255 | 70,000 |
| 2006/01/12 | 257 | 257 | 252 | 253 | 55,000 |
| 2006/01/11 | 257 | 257 | 250 | 257 | 115,000 |
| 2006/01/10 | 262 | 262 | 257 | 258 | 113,000 |
| 2006/01/06 | 251 | 270 | 250 | 257 | 451,000 |
| 2006/01/05 | 242 | 253 | 242 | 251 | 156,000 |
| 2006/01/04 | 242 | 246 | 242 | 242 | 61,000 |