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 |
---|---|---|---|---|---|
2008/12/30 | 149 | 149 | 149 | 149 | 1,000 |
2008/12/29 | 157 | 157 | 150 | 150 | 4,000 |
2008/12/26 | 150 | 150 | 150 | 150 | 6,000 |
2008/12/25 | 150 | 150 | 150 | 150 | 1,000 |
2008/12/24 | 150 | 150 | 150 | 150 | 13,000 |
2008/12/22 | 151 | 151 | 147 | 147 | 14,000 |
2008/12/19 | 150 | 150 | 150 | 150 | 4,000 |
2008/12/18 | 151 | 151 | 151 | 151 | 9,000 |
2008/12/17 | 150 | 150 | 150 | 150 | 4,000 |
2008/12/16 | 150 | 150 | 150 | 150 | 1,000 |
2008/12/15 | 150 | 150 | 150 | 150 | 1,000 |
2008/12/12 | 150 | 150 | 150 | 150 | 15,000 |
2008/12/11 | 150 | 151 | 150 | 150 | 17,000 |
2008/12/10 | 146 | 150 | 146 | 146 | 9,000 |
2008/12/09 | 155 | 155 | 150 | 150 | 10,000 |
2008/12/08 | 157 | 157 | 155 | 155 | 4,000 |
2008/12/04 | 150 | 155 | 150 | 155 | 2,000 |
2008/12/03 | 150 | 152 | 149 | 152 | 15,000 |
2008/12/01 | 155 | 155 | 155 | 155 | 2,000 |
2008/11/28 | 150 | 151 | 150 | 151 | 8,000 |
2008/11/27 | 152 | 152 | 150 | 151 | 10,000 |
2008/11/26 | 148 | 148 | 148 | 148 | 1,000 |
2008/11/25 | 150 | 150 | 150 | 150 | 13,000 |
2008/11/21 | 150 | 150 | 145 | 150 | 42,000 |
2008/11/20 | 150 | 150 | 150 | 150 | 14,000 |
2008/11/19 | 149 | 149 | 149 | 149 | 8,000 |
2008/11/18 | 145 | 149 | 145 | 149 | 4,000 |
2008/11/17 | 150 | 150 | 150 | 150 | 9,000 |
2008/11/14 | 150 | 150 | 150 | 150 | 21,000 |
2008/11/13 | 150 | 150 | 146 | 146 | 7,000 |
2008/11/10 | 150 | 150 | 150 | 150 | 7,000 |
2008/11/07 | 150 | 150 | 150 | 150 | 10,000 |
2008/11/06 | 145 | 150 | 145 | 150 | 26,000 |
2008/11/05 | 150 | 151 | 150 | 150 | 32,000 |
2008/11/04 | 149 | 150 | 149 | 149 | 24,000 |
2008/10/31 | 150 | 152 | 150 | 150 | 20,000 |
2008/10/30 | 150 | 150 | 148 | 150 | 9,000 |
2008/10/29 | 150 | 150 | 146 | 146 | 15,000 |
2008/10/28 | 140 | 146 | 140 | 146 | 29,000 |
2008/10/27 | 148 | 150 | 141 | 143 | 55,000 |
2008/10/24 | 147 | 148 | 145 | 145 | 6,000 |
2008/10/23 | 148 | 148 | 147 | 147 | 2,000 |
2008/10/22 | 152 | 152 | 150 | 150 | 15,000 |
2008/10/21 | 150 | 152 | 148 | 150 | 16,000 |
2008/10/20 | 150 | 150 | 138 | 149 | 24,000 |
2008/10/17 | 153 | 153 | 145 | 147 | 11,000 |
2008/10/16 | 145 | 148 | 145 | 148 | 31,000 |
2008/10/15 | 147 | 147 | 147 | 147 | 1,000 |
2008/10/14 | 146 | 150 | 146 | 150 | 14,000 |
2008/10/10 | 145 | 145 | 137 | 142 | 68,000 |
2008/10/09 | 142 | 146 | 142 | 145 | 19,000 |
2008/10/08 | 140 | 148 | 135 | 145 | 34,000 |
2008/10/07 | 143 | 150 | 139 | 148 | 43,000 |
2008/10/06 | 145 | 148 | 142 | 148 | 57,000 |
2008/10/03 | 144 | 152 | 144 | 145 | 24,000 |
2008/10/02 | 147 | 153 | 147 | 150 | 28,000 |
2008/10/01 | 147 | 152 | 147 | 150 | 19,000 |
2008/09/30 | 156 | 157 | 150 | 157 | 30,000 |
2008/09/29 | 156 | 156 | 154 | 155 | 19,000 |
2008/09/26 | 152 | 153 | 152 | 153 | 9,000 |
2008/09/25 | 150 | 151 | 150 | 151 | 4,000 |
2008/09/24 | 143 | 150 | 143 | 150 | 4,000 |
2008/09/18 | 143 | 145 | 143 | 145 | 9,000 |
2008/09/17 | 145 | 145 | 145 | 145 | 18,000 |
2008/09/16 | 141 | 145 | 141 | 145 | 14,000 |
2008/09/12 | 148 | 148 | 148 | 148 | 11,000 |
2008/09/11 | 147 | 147 | 147 | 147 | 6,000 |
2008/09/09 | 145 | 145 | 145 | 145 | 29,000 |
2008/09/08 | 146 | 146 | 146 | 146 | 1,000 |
2008/09/05 | 139 | 149 | 139 | 146 | 51,000 |
2008/09/04 | 141 | 149 | 140 | 149 | 68,000 |
2008/09/03 | 145 | 145 | 145 | 145 | 3,000 |
2008/09/02 | 143 | 149 | 138 | 146 | 82,000 |
2008/09/01 | 151 | 151 | 151 | 151 | 3,000 |
2008/08/29 | 146 | 153 | 145 | 145 | 22,000 |
2008/08/28 | 149 | 151 | 149 | 151 | 5,000 |
2008/08/27 | 151 | 151 | 151 | 151 | 2,000 |
2008/08/26 | 151 | 151 | 151 | 151 | 6,000 |
2008/08/25 | 152 | 152 | 152 | 152 | 2,000 |
2008/08/20 | 155 | 155 | 155 | 155 | 2,000 |
2008/08/19 | 153 | 153 | 153 | 153 | 2,000 |
2008/08/18 | 158 | 158 | 158 | 158 | 1,000 |
2008/08/15 | 152 | 154 | 150 | 154 | 8,000 |
2008/08/14 | 154 | 154 | 152 | 152 | 7,000 |
2008/08/13 | 152 | 152 | 152 | 152 | 6,000 |
2008/08/12 | 153 | 154 | 152 | 153 | 8,000 |
2008/08/08 | 152 | 157 | 150 | 157 | 7,000 |
2008/08/07 | 153 | 153 | 152 | 153 | 12,000 |
2008/08/06 | 153 | 153 | 153 | 153 | 8,000 |
2008/08/05 | 150 | 156 | 150 | 156 | 6,000 |
2008/08/04 | 150 | 153 | 150 | 151 | 14,000 |
2008/08/01 | 152 | 155 | 152 | 152 | 7,000 |
2008/07/31 | 154 | 154 | 146 | 152 | 52,000 |
2008/07/30 | 154 | 155 | 154 | 154 | 8,000 |
2008/07/29 | 154 | 156 | 154 | 156 | 5,000 |
2008/07/28 | 157 | 157 | 157 | 157 | 3,000 |
2008/07/25 | 158 | 158 | 153 | 153 | 13,000 |
2008/07/24 | 155 | 155 | 155 | 155 | 8,000 |
2008/07/23 | 159 | 159 | 156 | 158 | 3,000 |
2008/07/22 | 154 | 163 | 154 | 161 | 6,000 |
2008/07/18 | 157 | 157 | 156 | 156 | 3,000 |
2008/07/16 | 160 | 160 | 160 | 160 | 2,000 |
2008/07/15 | 163 | 163 | 158 | 159 | 20,000 |
2008/07/14 | 169 | 169 | 169 | 169 | 1,000 |
2008/07/11 | 166 | 166 | 166 | 166 | 2,000 |
2008/07/10 | 161 | 162 | 161 | 162 | 6,000 |
2008/07/09 | 169 | 169 | 162 | 162 | 7,000 |
2008/07/08 | 169 | 169 | 169 | 169 | 3,000 |
2008/07/04 | 166 | 166 | 164 | 164 | 4,000 |
2008/07/03 | 165 | 165 | 165 | 165 | 1,000 |
2008/06/30 | 175 | 175 | 170 | 170 | 16,000 |
2008/06/27 | 179 | 179 | 170 | 173 | 34,000 |
2008/06/26 | 186 | 186 | 172 | 185 | 28,000 |
2008/06/25 | 186 | 186 | 186 | 186 | 1,000 |
2008/06/24 | 188 | 188 | 185 | 185 | 6,000 |
2008/06/23 | 188 | 190 | 186 | 190 | 16,000 |
2008/06/20 | 186 | 192 | 186 | 190 | 11,000 |
2008/06/19 | 185 | 186 | 183 | 186 | 8,000 |
2008/06/18 | 184 | 186 | 183 | 186 | 6,000 |
2008/06/17 | 183 | 188 | 183 | 188 | 3,000 |
2008/06/16 | 181 | 181 | 181 | 181 | 21,000 |
2008/06/13 | 183 | 183 | 183 | 183 | 1,000 |
2008/06/12 | 183 | 185 | 182 | 183 | 6,000 |
2008/06/11 | 185 | 185 | 184 | 184 | 2,000 |
2008/06/10 | 187 | 187 | 185 | 185 | 4,000 |
2008/06/09 | 190 | 190 | 178 | 187 | 10,000 |
2008/06/06 | 200 | 201 | 190 | 191 | 36,000 |
2008/06/05 | 207 | 207 | 197 | 200 | 105,000 |
2008/06/04 | 183 | 200 | 183 | 199 | 66,000 |
2008/06/03 | 180 | 180 | 180 | 180 | 10,000 |
2008/06/02 | 184 | 184 | 180 | 184 | 8,000 |
2008/05/30 | 180 | 181 | 180 | 181 | 7,000 |
2008/05/29 | 176 | 182 | 176 | 182 | 5,000 |
2008/05/28 | 181 | 183 | 180 | 180 | 7,000 |
2008/05/27 | 179 | 179 | 178 | 178 | 5,000 |
2008/05/26 | 176 | 176 | 174 | 174 | 8,000 |
2008/05/23 | 178 | 180 | 178 | 180 | 12,000 |
2008/05/22 | 184 | 184 | 183 | 183 | 5,000 |
2008/05/21 | 190 | 192 | 182 | 186 | 67,000 |
2008/05/20 | 180 | 183 | 180 | 180 | 8,000 |
2008/05/19 | 175 | 177 | 175 | 177 | 4,000 |
2008/05/16 | 170 | 171 | 170 | 171 | 12,000 |
2008/05/15 | 173 | 173 | 173 | 173 | 1,000 |
2008/05/14 | 173 | 175 | 173 | 175 | 6,000 |
2008/05/13 | 171 | 171 | 171 | 171 | 3,000 |
2008/05/12 | 165 | 169 | 165 | 169 | 3,000 |
2008/05/09 | 170 | 171 | 170 | 170 | 16,000 |
2008/05/08 | 172 | 175 | 172 | 175 | 2,000 |
2008/05/07 | 171 | 176 | 171 | 172 | 3,000 |
2008/05/02 | 175 | 175 | 175 | 175 | 6,000 |
2008/05/01 | 180 | 180 | 175 | 175 | 6,000 |
2008/04/30 | 178 | 183 | 178 | 181 | 13,000 |
2008/04/28 | 177 | 178 | 173 | 173 | 4,000 |
2008/04/25 | 169 | 170 | 169 | 170 | 6,000 |
2008/04/24 | 167 | 167 | 167 | 167 | 1,000 |
2008/04/23 | 165 | 165 | 163 | 165 | 10,000 |
2008/04/22 | 164 | 165 | 164 | 165 | 6,000 |
2008/04/21 | 162 | 165 | 162 | 165 | 17,000 |
2008/04/18 | 159 | 159 | 156 | 157 | 17,000 |
2008/04/17 | 157 | 158 | 156 | 158 | 55,000 |
2008/04/15 | 154 | 156 | 154 | 156 | 14,000 |
2008/04/14 | 154 | 154 | 154 | 154 | 2,000 |
2008/04/11 | 155 | 158 | 155 | 158 | 5,000 |
2008/04/10 | 158 | 160 | 154 | 154 | 31,000 |
2008/04/09 | 153 | 157 | 153 | 157 | 5,000 |
2008/04/08 | 159 | 159 | 153 | 153 | 11,000 |
2008/04/07 | 153 | 158 | 153 | 154 | 15,000 |
2008/04/04 | 161 | 161 | 160 | 160 | 6,000 |
2008/04/03 | 161 | 164 | 161 | 164 | 4,000 |
2008/04/02 | 163 | 172 | 163 | 170 | 10,000 |
2008/04/01 | 160 | 160 | 160 | 160 | 7,000 |
2008/03/31 | 165 | 165 | 155 | 155 | 8,000 |
2008/03/28 | 160 | 160 | 160 | 160 | 4,000 |
2008/03/27 | 162 | 163 | 162 | 163 | 3,000 |
2008/03/26 | 155 | 158 | 155 | 158 | 3,000 |
2008/03/25 | 163 | 163 | 163 | 163 | 2,000 |
2008/03/24 | 161 | 161 | 156 | 156 | 6,000 |
2008/03/21 | 156 | 156 | 153 | 156 | 6,000 |
2008/03/19 | 156 | 156 | 156 | 156 | 2,000 |
2008/03/18 | 151 | 156 | 146 | 156 | 13,000 |
2008/03/17 | 155 | 155 | 153 | 153 | 2,000 |
2008/03/14 | 153 | 162 | 153 | 161 | 4,000 |
2008/03/13 | 157 | 160 | 157 | 160 | 16,000 |
2008/03/12 | 164 | 166 | 164 | 165 | 7,000 |
2008/03/11 | 164 | 164 | 161 | 161 | 4,000 |
2008/03/10 | 170 | 170 | 166 | 170 | 3,000 |
2008/03/07 | 175 | 175 | 175 | 175 | 36,000 |
2008/03/06 | 168 | 184 | 168 | 184 | 19,000 |
2008/03/05 | 169 | 169 | 167 | 167 | 11,000 |
2008/03/04 | 163 | 165 | 163 | 165 | 2,000 |
2008/03/03 | 160 | 162 | 160 | 161 | 3,000 |
2008/02/29 | 179 | 179 | 174 | 174 | 4,000 |
2008/02/28 | 178 | 178 | 174 | 176 | 7,000 |
2008/02/27 | 173 | 174 | 173 | 174 | 2,000 |
2008/02/26 | 167 | 173 | 167 | 173 | 3,000 |
2008/02/25 | 167 | 170 | 166 | 166 | 6,000 |
2008/02/21 | 162 | 164 | 162 | 164 | 4,000 |
2008/02/20 | 158 | 158 | 156 | 157 | 3,000 |
2008/02/18 | 158 | 158 | 158 | 158 | 1,000 |
2008/02/15 | 155 | 158 | 155 | 158 | 7,000 |
2008/02/14 | 154 | 162 | 154 | 162 | 12,000 |
2008/02/13 | 158 | 158 | 158 | 158 | 1,000 |
2008/02/12 | 158 | 158 | 157 | 157 | 2,000 |
2008/02/08 | 156 | 158 | 156 | 158 | 3,000 |
2008/02/07 | 156 | 160 | 156 | 160 | 2,000 |
2008/02/06 | 159 | 159 | 157 | 157 | 8,000 |
2008/02/05 | 162 | 162 | 161 | 161 | 2,000 |
2008/02/04 | 165 | 165 | 160 | 162 | 7,000 |
2008/02/01 | 165 | 165 | 165 | 165 | 15,000 |
2008/01/31 | 163 | 165 | 161 | 165 | 17,000 |
2008/01/30 | 161 | 161 | 160 | 160 | 7,000 |
2008/01/29 | 159 | 159 | 159 | 159 | 6,000 |
2008/01/28 | 167 | 167 | 161 | 161 | 72,000 |
2008/01/25 | 160 | 162 | 160 | 162 | 11,000 |
2008/01/24 | 158 | 158 | 158 | 158 | 2,000 |
2008/01/23 | 158 | 160 | 156 | 156 | 6,000 |
2008/01/22 | 146 | 160 | 146 | 158 | 35,000 |
2008/01/21 | 158 | 161 | 158 | 161 | 8,000 |
2008/01/18 | 146 | 162 | 146 | 162 | 18,000 |
2008/01/17 | 159 | 170 | 149 | 160 | 39,000 |
2008/01/16 | 152 | 168 | 142 | 168 | 55,000 |
2008/01/15 | 170 | 170 | 160 | 169 | 17,000 |
2008/01/11 | 167 | 168 | 163 | 168 | 8,000 |
2008/01/10 | 167 | 167 | 165 | 166 | 7,000 |
2008/01/09 | 160 | 172 | 160 | 172 | 25,000 |
2008/01/08 | 171 | 172 | 162 | 170 | 31,000 |
2008/01/07 | 174 | 174 | 174 | 174 | 1,000 |
2008/01/04 | 175 | 175 | 165 | 175 | 8,000 |