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 |
---|---|---|---|---|---|
2007/12/28 | 168 | 175 | 168 | 175 | 11,000 |
2007/12/27 | 180 | 180 | 169 | 175 | 11,000 |
2007/12/26 | 174 | 180 | 170 | 180 | 16,000 |
2007/12/25 | 168 | 174 | 168 | 174 | 23,000 |
2007/12/21 | 170 | 177 | 160 | 175 | 43,000 |
2007/12/20 | 172 | 172 | 170 | 171 | 3,000 |
2007/12/19 | 170 | 175 | 170 | 173 | 40,000 |
2007/12/18 | 175 | 176 | 172 | 172 | 11,000 |
2007/12/17 | 175 | 175 | 174 | 174 | 7,000 |
2007/12/14 | 177 | 177 | 176 | 176 | 5,000 |
2007/12/13 | 182 | 184 | 179 | 179 | 12,000 |
2007/12/12 | 179 | 179 | 179 | 179 | 2,000 |
2007/12/11 | 175 | 180 | 173 | 179 | 33,000 |
2007/12/10 | 178 | 178 | 177 | 177 | 6,000 |
2007/12/07 | 171 | 179 | 171 | 174 | 14,000 |
2007/12/06 | 177 | 180 | 168 | 175 | 22,000 |
2007/12/05 | 180 | 185 | 177 | 182 | 6,000 |
2007/12/04 | 180 | 182 | 180 | 182 | 2,000 |
2007/12/03 | 180 | 190 | 180 | 190 | 7,000 |
2007/11/30 | 190 | 190 | 189 | 189 | 11,000 |
2007/11/29 | 188 | 188 | 185 | 185 | 6,000 |
2007/11/27 | 182 | 182 | 180 | 180 | 3,000 |
2007/11/26 | 177 | 177 | 177 | 177 | 10,000 |
2007/11/22 | 177 | 177 | 175 | 177 | 4,000 |
2007/11/21 | 177 | 178 | 177 | 177 | 7,000 |
2007/11/20 | 172 | 177 | 165 | 177 | 15,000 |
2007/11/19 | 178 | 178 | 178 | 178 | 3,000 |
2007/11/16 | 183 | 183 | 183 | 183 | 3,000 |
2007/11/15 | 189 | 189 | 182 | 182 | 4,000 |
2007/11/13 | 179 | 188 | 179 | 188 | 3,000 |
2007/11/12 | 188 | 188 | 178 | 178 | 5,000 |
2007/11/09 | 188 | 188 | 188 | 188 | 8,000 |
2007/11/08 | 187 | 188 | 187 | 188 | 4,000 |
2007/11/07 | 188 | 188 | 188 | 188 | 5,000 |
2007/11/06 | 188 | 188 | 187 | 188 | 4,000 |
2007/11/02 | 193 | 195 | 191 | 191 | 10,000 |
2007/11/01 | 193 | 193 | 193 | 193 | 1,000 |
2007/10/31 | 190 | 190 | 190 | 190 | 2,000 |
2007/10/30 | 190 | 191 | 190 | 190 | 4,000 |
2007/10/29 | 195 | 195 | 190 | 190 | 7,000 |
2007/10/25 | 190 | 190 | 190 | 190 | 2,000 |
2007/10/23 | 194 | 194 | 192 | 192 | 6,000 |
2007/10/22 | 190 | 190 | 189 | 190 | 8,000 |
2007/10/19 | 199 | 199 | 199 | 199 | 6,000 |
2007/10/18 | 199 | 199 | 199 | 199 | 1,000 |
2007/10/17 | 191 | 191 | 186 | 186 | 6,000 |
2007/10/16 | 205 | 205 | 198 | 198 | 11,000 |
2007/10/15 | 216 | 216 | 203 | 213 | 25,000 |
2007/10/12 | 210 | 215 | 204 | 212 | 43,000 |
2007/10/11 | 205 | 210 | 200 | 206 | 14,000 |
2007/10/10 | 189 | 210 | 189 | 210 | 31,000 |
2007/10/09 | 184 | 189 | 184 | 189 | 12,000 |
2007/10/05 | 181 | 184 | 180 | 184 | 16,000 |
2007/10/04 | 182 | 182 | 181 | 181 | 6,000 |
2007/10/03 | 178 | 178 | 178 | 178 | 12,000 |
2007/10/02 | 184 | 184 | 180 | 181 | 12,000 |
2007/10/01 | 188 | 190 | 177 | 178 | 34,000 |
2007/09/28 | 180 | 185 | 168 | 185 | 20,000 |
2007/09/27 | 177 | 179 | 177 | 179 | 7,000 |
2007/09/26 | 168 | 170 | 167 | 170 | 36,000 |
2007/09/25 | 170 | 175 | 165 | 167 | 43,000 |
2007/09/21 | 177 | 177 | 169 | 175 | 83,000 |
2007/09/20 | 180 | 180 | 176 | 176 | 3,000 |
2007/09/19 | 180 | 180 | 179 | 180 | 9,000 |
2007/09/18 | 184 | 184 | 179 | 179 | 8,000 |
2007/09/14 | 181 | 181 | 174 | 179 | 83,000 |
2007/09/13 | 185 | 189 | 183 | 184 | 88,000 |
2007/09/12 | 190 | 190 | 188 | 188 | 9,000 |
2007/09/11 | 190 | 190 | 190 | 190 | 6,000 |
2007/09/10 | 192 | 192 | 188 | 191 | 49,000 |
2007/09/07 | 193 | 197 | 193 | 194 | 48,000 |
2007/09/06 | 200 | 200 | 191 | 192 | 35,000 |
2007/09/05 | 204 | 204 | 202 | 202 | 14,000 |
2007/09/04 | 203 | 203 | 201 | 203 | 7,000 |
2007/09/03 | 205 | 205 | 200 | 200 | 26,000 |
2007/08/31 | 204 | 211 | 204 | 211 | 7,000 |
2007/08/30 | 204 | 204 | 204 | 204 | 2,000 |
2007/08/29 | 203 | 203 | 203 | 203 | 1,000 |
2007/08/28 | 204 | 206 | 203 | 206 | 65,000 |
2007/08/27 | 215 | 215 | 200 | 203 | 17,000 |
2007/08/24 | 217 | 217 | 213 | 215 | 5,000 |
2007/08/23 | 211 | 213 | 211 | 213 | 10,000 |
2007/08/22 | 207 | 207 | 207 | 207 | 1,000 |
2007/08/21 | 205 | 207 | 200 | 207 | 12,000 |
2007/08/20 | 205 | 207 | 205 | 207 | 68,000 |
2007/08/17 | 207 | 211 | 201 | 201 | 71,000 |
2007/08/16 | 209 | 214 | 205 | 205 | 12,000 |
2007/08/15 | 213 | 213 | 206 | 208 | 22,000 |
2007/08/14 | 221 | 221 | 215 | 215 | 29,000 |
2007/08/13 | 206 | 219 | 206 | 216 | 151,000 |
2007/08/10 | 227 | 227 | 226 | 226 | 36,000 |
2007/08/09 | 227 | 227 | 226 | 227 | 15,000 |
2007/08/08 | 227 | 228 | 226 | 226 | 29,000 |
2007/08/07 | 222 | 226 | 219 | 225 | 83,000 |
2007/08/06 | 221 | 227 | 220 | 227 | 25,000 |
2007/08/03 | 227 | 228 | 226 | 226 | 12,000 |
2007/08/02 | 229 | 234 | 226 | 226 | 45,000 |
2007/08/01 | 228 | 229 | 228 | 229 | 8,000 |
2007/07/31 | 236 | 236 | 230 | 231 | 36,000 |
2007/07/30 | 229 | 231 | 229 | 230 | 48,000 |
2007/07/27 | 235 | 235 | 231 | 233 | 108,000 |
2007/07/26 | 240 | 240 | 236 | 237 | 16,000 |
2007/07/25 | 238 | 239 | 238 | 238 | 77,000 |
2007/07/24 | 245 | 245 | 238 | 240 | 36,000 |
2007/07/23 | 246 | 246 | 242 | 242 | 22,000 |
2007/07/20 | 246 | 247 | 246 | 246 | 11,000 |
2007/07/19 | 251 | 251 | 246 | 246 | 23,000 |
2007/07/18 | 253 | 253 | 247 | 248 | 37,000 |
2007/07/17 | 253 | 255 | 253 | 253 | 20,000 |
2007/07/13 | 251 | 257 | 247 | 256 | 52,000 |
2007/07/12 | 250 | 255 | 248 | 251 | 37,000 |
2007/07/11 | 250 | 250 | 247 | 247 | 67,000 |
2007/07/10 | 254 | 255 | 251 | 254 | 37,000 |
2007/07/09 | 256 | 257 | 255 | 255 | 33,000 |
2007/07/06 | 257 | 257 | 253 | 253 | 26,000 |
2007/07/05 | 253 | 258 | 253 | 255 | 26,000 |
2007/07/04 | 255 | 255 | 251 | 253 | 37,000 |
2007/07/03 | 252 | 253 | 249 | 250 | 46,000 |
2007/07/02 | 255 | 256 | 250 | 251 | 49,000 |
2007/06/29 | 252 | 256 | 250 | 250 | 53,000 |
2007/06/28 | 251 | 252 | 246 | 252 | 48,000 |
2007/06/27 | 255 | 255 | 251 | 251 | 34,000 |
2007/06/26 | 260 | 260 | 252 | 252 | 81,000 |
2007/06/25 | 258 | 260 | 256 | 260 | 29,000 |
2007/06/22 | 258 | 262 | 258 | 261 | 36,000 |
2007/06/21 | 257 | 259 | 254 | 259 | 54,000 |
2007/06/20 | 258 | 261 | 255 | 258 | 48,000 |
2007/06/19 | 268 | 270 | 254 | 260 | 161,000 |
2007/06/18 | 267 | 268 | 251 | 267 | 197,000 |
2007/06/15 | 287 | 291 | 258 | 265 | 274,000 |
2007/06/14 | 292 | 292 | 285 | 290 | 17,000 |
2007/06/13 | 291 | 298 | 284 | 285 | 37,000 |
2007/06/12 | 285 | 290 | 278 | 290 | 51,000 |
2007/06/11 | 304 | 308 | 284 | 291 | 171,000 |
2007/06/08 | 295 | 307 | 294 | 303 | 230,000 |
2007/06/07 | 284 | 340 | 284 | 315 | 1,009,000 |
2007/06/06 | 250 | 274 | 248 | 274 | 189,000 |
2007/06/05 | 243 | 250 | 243 | 250 | 35,000 |
2007/06/04 | 245 | 248 | 238 | 243 | 29,000 |
2007/06/01 | 252 | 253 | 246 | 246 | 63,000 |
2007/05/31 | 235 | 248 | 235 | 248 | 92,000 |
2007/05/30 | 241 | 241 | 232 | 234 | 20,000 |
2007/05/29 | 241 | 242 | 237 | 237 | 19,000 |
2007/05/28 | 245 | 246 | 245 | 246 | 13,000 |
2007/05/25 | 241 | 243 | 240 | 243 | 6,000 |
2007/05/24 | 244 | 247 | 240 | 243 | 17,000 |
2007/05/23 | 242 | 242 | 242 | 242 | 2,000 |
2007/05/22 | 245 | 245 | 240 | 243 | 8,000 |
2007/05/21 | 246 | 247 | 239 | 242 | 30,000 |
2007/05/18 | 242 | 246 | 242 | 246 | 24,000 |
2007/05/17 | 242 | 242 | 237 | 237 | 7,000 |
2007/05/16 | 240 | 240 | 239 | 239 | 19,000 |
2007/05/15 | 243 | 243 | 243 | 243 | 9,000 |
2007/05/14 | 243 | 245 | 242 | 242 | 16,000 |
2007/05/11 | 243 | 250 | 242 | 242 | 19,000 |
2007/05/10 | 248 | 252 | 247 | 248 | 19,000 |
2007/05/09 | 253 | 253 | 250 | 250 | 9,000 |
2007/05/08 | 254 | 254 | 251 | 251 | 32,000 |
2007/05/07 | 252 | 255 | 250 | 252 | 39,000 |
2007/05/02 | 240 | 253 | 240 | 250 | 72,000 |
2007/05/01 | 235 | 240 | 235 | 240 | 15,000 |
2007/04/27 | 232 | 238 | 232 | 235 | 29,000 |
2007/04/26 | 237 | 237 | 230 | 230 | 21,000 |
2007/04/25 | 238 | 239 | 238 | 238 | 10,000 |
2007/04/24 | 235 | 236 | 232 | 232 | 10,000 |
2007/04/23 | 235 | 239 | 235 | 236 | 9,000 |
2007/04/20 | 232 | 235 | 231 | 235 | 9,000 |
2007/04/19 | 236 | 236 | 232 | 232 | 18,000 |
2007/04/18 | 235 | 236 | 235 | 236 | 3,000 |
2007/04/17 | 243 | 251 | 235 | 237 | 30,000 |
2007/04/16 | 235 | 254 | 235 | 243 | 104,000 |
2007/04/13 | 236 | 237 | 233 | 233 | 10,000 |
2007/04/12 | 231 | 235 | 231 | 232 | 4,000 |
2007/04/11 | 233 | 235 | 233 | 235 | 7,000 |
2007/04/10 | 230 | 233 | 230 | 233 | 6,000 |
2007/04/09 | 234 | 234 | 230 | 230 | 6,000 |
2007/04/06 | 230 | 233 | 230 | 230 | 11,000 |
2007/04/05 | 235 | 235 | 232 | 232 | 2,000 |
2007/04/04 | 236 | 236 | 233 | 235 | 10,000 |
2007/04/02 | 238 | 238 | 232 | 232 | 7,000 |
2007/03/30 | 238 | 238 | 237 | 238 | 9,000 |
2007/03/29 | 231 | 231 | 231 | 231 | 27,000 |
2007/03/28 | 231 | 231 | 231 | 231 | 1,000 |
2007/03/27 | 239 | 239 | 228 | 232 | 13,000 |
2007/03/26 | 238 | 238 | 235 | 237 | 5,000 |
2007/03/23 | 237 | 237 | 235 | 235 | 14,000 |
2007/03/22 | 238 | 238 | 236 | 236 | 6,000 |
2007/03/20 | 239 | 240 | 239 | 240 | 2,000 |
2007/03/19 | 236 | 237 | 232 | 235 | 12,000 |
2007/03/16 | 241 | 241 | 238 | 238 | 3,000 |
2007/03/15 | 243 | 243 | 237 | 242 | 23,000 |
2007/03/14 | 247 | 247 | 240 | 243 | 27,000 |
2007/03/13 | 248 | 255 | 248 | 249 | 21,000 |
2007/03/12 | 252 | 252 | 247 | 247 | 9,000 |
2007/03/09 | 250 | 253 | 245 | 247 | 43,000 |
2007/03/08 | 235 | 248 | 235 | 243 | 89,000 |
2007/03/07 | 236 | 236 | 231 | 235 | 38,000 |
2007/03/06 | 225 | 235 | 225 | 235 | 6,000 |
2007/03/05 | 235 | 235 | 225 | 225 | 25,000 |
2007/03/02 | 241 | 241 | 235 | 235 | 26,000 |
2007/03/01 | 243 | 246 | 240 | 241 | 20,000 |
2007/02/28 | 240 | 245 | 230 | 243 | 68,000 |
2007/02/27 | 246 | 253 | 242 | 253 | 66,000 |
2007/02/26 | 248 | 248 | 243 | 244 | 20,000 |
2007/02/23 | 254 | 254 | 248 | 250 | 11,000 |
2007/02/22 | 245 | 255 | 245 | 255 | 19,000 |
2007/02/21 | 245 | 245 | 245 | 245 | 2,000 |
2007/02/20 | 249 | 249 | 246 | 246 | 6,000 |
2007/02/19 | 247 | 250 | 244 | 249 | 30,000 |
2007/02/16 | 249 | 249 | 246 | 246 | 7,000 |
2007/02/15 | 249 | 253 | 249 | 249 | 55,000 |
2007/02/14 | 253 | 258 | 248 | 248 | 82,000 |
2007/02/13 | 248 | 253 | 247 | 252 | 29,000 |
2007/02/09 | 250 | 252 | 248 | 248 | 16,000 |
2007/02/08 | 254 | 254 | 247 | 249 | 31,000 |
2007/02/07 | 250 | 255 | 250 | 254 | 35,000 |
2007/02/06 | 255 | 255 | 238 | 249 | 102,000 |
2007/02/05 | 246 | 258 | 243 | 257 | 104,000 |
2007/02/02 | 243 | 247 | 242 | 246 | 60,000 |
2007/02/01 | 239 | 241 | 239 | 241 | 18,000 |
2007/01/31 | 244 | 244 | 240 | 243 | 26,000 |
2007/01/30 | 240 | 245 | 240 | 243 | 30,000 |
2007/01/29 | 238 | 243 | 235 | 235 | 36,000 |
2007/01/26 | 235 | 239 | 235 | 238 | 40,000 |
2007/01/25 | 239 | 239 | 234 | 235 | 61,000 |
2007/01/24 | 237 | 244 | 237 | 240 | 32,000 |
2007/01/23 | 244 | 245 | 238 | 238 | 35,000 |
2007/01/22 | 232 | 246 | 232 | 241 | 69,000 |
2007/01/19 | 227 | 234 | 227 | 234 | 58,000 |
2007/01/18 | 220 | 225 | 220 | 222 | 12,000 |
2007/01/17 | 220 | 220 | 216 | 217 | 3,000 |
2007/01/16 | 225 | 225 | 213 | 213 | 27,000 |
2007/01/15 | 225 | 225 | 223 | 225 | 8,000 |
2007/01/12 | 225 | 225 | 225 | 225 | 4,000 |
2007/01/11 | 226 | 226 | 225 | 225 | 24,000 |
2007/01/10 | 227 | 227 | 226 | 226 | 2,000 |
2007/01/09 | 229 | 229 | 226 | 227 | 11,000 |
2007/01/05 | 228 | 230 | 228 | 230 | 18,000 |
2007/01/04 | 227 | 230 | 227 | 228 | 9,000 |