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 |
---|---|---|---|---|---|
2009/12/28 | 134 | 134 | 134 | 134 | 3,000 |
2009/12/25 | 130 | 130 | 130 | 130 | 8,000 |
2009/12/18 | 133 | 133 | 133 | 133 | 1,000 |
2009/12/15 | 130 | 130 | 130 | 130 | 2,000 |
2009/12/14 | 129 | 133 | 128 | 133 | 8,000 |
2009/12/11 | 138 | 138 | 138 | 138 | 4,000 |
2009/12/10 | 134 | 134 | 134 | 134 | 1,000 |
2009/12/09 | 130 | 130 | 130 | 130 | 1,000 |
2009/12/08 | 128 | 128 | 128 | 128 | 3,000 |
2009/12/07 | 134 | 135 | 134 | 135 | 6,000 |
2009/12/04 | 138 | 138 | 138 | 138 | 4,000 |
2009/12/03 | 123 | 135 | 123 | 135 | 9,000 |
2009/11/30 | 137 | 137 | 127 | 132 | 5,000 |
2009/11/27 | 137 | 137 | 132 | 132 | 7,000 |
2009/11/26 | 131 | 131 | 131 | 131 | 2,000 |
2009/11/25 | 132 | 132 | 131 | 131 | 11,000 |
2009/11/20 | 140 | 140 | 132 | 132 | 9,000 |
2009/11/19 | 130 | 130 | 130 | 130 | 1,000 |
2009/11/18 | 135 | 135 | 135 | 135 | 2,000 |
2009/11/10 | 138 | 138 | 138 | 138 | 2,000 |
2009/11/09 | 139 | 139 | 138 | 138 | 2,000 |
2009/11/06 | 144 | 144 | 144 | 144 | 5,000 |
2009/11/05 | 145 | 145 | 145 | 145 | 1,000 |
2009/11/02 | 150 | 150 | 150 | 150 | 3,000 |
2009/10/29 | 145 | 146 | 145 | 146 | 2,000 |
2009/10/27 | 150 | 150 | 148 | 148 | 5,000 |
2009/10/26 | 148 | 148 | 148 | 148 | 1,000 |
2009/10/23 | 148 | 148 | 148 | 148 | 6,000 |
2009/10/20 | 150 | 150 | 147 | 147 | 6,000 |
2009/10/16 | 150 | 150 | 145 | 145 | 7,000 |
2009/10/15 | 149 | 149 | 149 | 149 | 2,000 |
2009/10/13 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/09 | 150 | 150 | 150 | 150 | 4,000 |
2009/10/07 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/06 | 151 | 152 | 150 | 150 | 5,000 |
2009/10/05 | 156 | 156 | 156 | 156 | 2,000 |
2009/10/01 | 156 | 156 | 156 | 156 | 4,000 |
2009/09/30 | 159 | 159 | 156 | 156 | 5,000 |
2009/09/29 | 162 | 162 | 156 | 157 | 6,000 |
2009/09/28 | 160 | 160 | 160 | 160 | 2,000 |
2009/09/25 | 160 | 160 | 156 | 159 | 6,000 |
2009/09/24 | 165 | 165 | 165 | 165 | 1,000 |
2009/09/17 | 176 | 176 | 171 | 171 | 3,000 |
2009/09/14 | 177 | 177 | 177 | 177 | 1,000 |
2009/09/11 | 177 | 177 | 177 | 177 | 1,000 |
2009/09/08 | 178 | 178 | 178 | 178 | 1,000 |
2009/09/04 | 180 | 180 | 180 | 180 | 2,000 |
2009/09/03 | 181 | 181 | 181 | 181 | 1,000 |
2009/09/01 | 182 | 182 | 182 | 182 | 5,000 |
2009/08/31 | 190 | 194 | 185 | 185 | 7,000 |
2009/08/28 | 175 | 187 | 173 | 187 | 13,000 |
2009/08/27 | 175 | 175 | 170 | 175 | 8,000 |
2009/08/26 | 168 | 172 | 168 | 171 | 3,000 |
2009/08/25 | 172 | 172 | 172 | 172 | 1,000 |
2009/08/24 | 167 | 167 | 167 | 167 | 1,000 |
2009/08/20 | 165 | 165 | 165 | 165 | 3,000 |
2009/08/19 | 163 | 165 | 163 | 165 | 12,000 |
2009/08/18 | 168 | 168 | 168 | 168 | 1,000 |
2009/08/17 | 164 | 164 | 164 | 164 | 1,000 |
2009/08/12 | 167 | 167 | 167 | 167 | 1,000 |
2009/08/11 | 165 | 165 | 165 | 165 | 1,000 |
2009/08/07 | 170 | 170 | 163 | 163 | 6,000 |
2009/08/06 | 173 | 173 | 173 | 173 | 2,000 |
2009/08/05 | 177 | 177 | 177 | 177 | 1,000 |
2009/08/04 | 177 | 177 | 177 | 177 | 3,000 |
2009/07/31 | 177 | 177 | 173 | 173 | 3,000 |
2009/07/30 | 173 | 173 | 173 | 173 | 5,000 |
2009/07/29 | 173 | 173 | 173 | 173 | 1,000 |
2009/07/28 | 173 | 173 | 173 | 173 | 3,000 |
2009/07/27 | 176 | 176 | 176 | 176 | 3,000 |
2009/07/24 | 170 | 176 | 170 | 176 | 3,000 |
2009/07/23 | 170 | 170 | 170 | 170 | 1,000 |
2009/07/22 | 168 | 168 | 168 | 168 | 1,000 |
2009/07/17 | 164 | 164 | 164 | 164 | 1,000 |
2009/07/16 | 163 | 163 | 163 | 163 | 1,000 |
2009/07/15 | 163 | 163 | 162 | 162 | 2,000 |
2009/07/14 | 168 | 168 | 168 | 168 | 1,000 |
2009/07/13 | 164 | 164 | 163 | 163 | 2,000 |
2009/07/10 | 169 | 169 | 165 | 168 | 13,000 |
2009/07/08 | 185 | 185 | 178 | 178 | 17,000 |
2009/07/06 | 177 | 177 | 177 | 177 | 2,000 |
2009/07/03 | 181 | 181 | 179 | 180 | 4,000 |
2009/07/02 | 186 | 187 | 186 | 186 | 13,000 |
2009/07/01 | 186 | 186 | 186 | 186 | 1,000 |
2009/06/30 | 188 | 188 | 188 | 188 | 2,000 |
2009/06/29 | 187 | 188 | 182 | 188 | 8,000 |
2009/06/26 | 188 | 188 | 186 | 188 | 14,000 |
2009/06/25 | 187 | 187 | 187 | 187 | 4,000 |
2009/06/24 | 175 | 188 | 175 | 187 | 12,000 |
2009/06/23 | 178 | 178 | 175 | 178 | 5,000 |
2009/06/22 | 188 | 188 | 177 | 178 | 15,000 |
2009/06/19 | 183 | 197 | 183 | 191 | 21,000 |
2009/06/18 | 168 | 185 | 168 | 178 | 14,000 |
2009/06/17 | 163 | 168 | 163 | 168 | 9,000 |
2009/06/15 | 165 | 167 | 164 | 167 | 8,000 |
2009/06/12 | 160 | 165 | 160 | 165 | 8,000 |
2009/06/11 | 160 | 160 | 160 | 160 | 6,000 |
2009/06/10 | 160 | 160 | 160 | 160 | 6,000 |
2009/06/08 | 159 | 159 | 158 | 158 | 3,000 |
2009/06/05 | 158 | 159 | 158 | 159 | 3,000 |
2009/06/04 | 162 | 162 | 157 | 157 | 4,000 |
2009/06/02 | 165 | 165 | 163 | 163 | 2,000 |
2009/06/01 | 161 | 161 | 161 | 161 | 6,000 |
2009/05/29 | 159 | 159 | 159 | 159 | 4,000 |
2009/05/27 | 158 | 160 | 158 | 160 | 8,000 |
2009/05/26 | 149 | 155 | 148 | 155 | 14,000 |
2009/05/22 | 150 | 150 | 150 | 150 | 3,000 |
2009/05/19 | 150 | 150 | 150 | 150 | 1,000 |
2009/05/15 | 150 | 150 | 150 | 150 | 2,000 |
2009/05/12 | 155 | 155 | 155 | 155 | 4,000 |
2009/05/11 | 153 | 153 | 153 | 153 | 6,000 |
2009/05/08 | 155 | 155 | 155 | 155 | 5,000 |
2009/05/07 | 153 | 153 | 153 | 153 | 6,000 |
2009/05/01 | 152 | 152 | 152 | 152 | 5,000 |
2009/04/30 | 157 | 157 | 157 | 157 | 4,000 |
2009/04/28 | 158 | 158 | 158 | 158 | 1,000 |
2009/04/27 | 158 | 159 | 158 | 159 | 5,000 |
2009/04/24 | 156 | 156 | 156 | 156 | 4,000 |
2009/04/22 | 154 | 154 | 154 | 154 | 1,000 |
2009/04/21 | 155 | 155 | 154 | 154 | 2,000 |
2009/04/20 | 159 | 159 | 155 | 155 | 2,000 |
2009/04/16 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/15 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/14 | 157 | 157 | 156 | 156 | 2,000 |
2009/04/10 | 160 | 160 | 160 | 160 | 1,000 |
2009/04/08 | 160 | 160 | 160 | 160 | 6,000 |
2009/04/07 | 153 | 153 | 145 | 145 | 3,000 |
2009/04/06 | 154 | 154 | 154 | 154 | 1,000 |
2009/04/02 | 159 | 159 | 159 | 159 | 1,000 |
2009/03/31 | 158 | 158 | 158 | 158 | 2,000 |
2009/03/27 | 160 | 160 | 155 | 155 | 3,000 |
2009/03/26 | 154 | 159 | 154 | 159 | 2,000 |
2009/03/25 | 165 | 173 | 153 | 155 | 13,000 |
2009/03/24 | 160 | 160 | 160 | 160 | 1,000 |
2009/03/23 | 152 | 154 | 152 | 154 | 2,000 |
2009/03/19 | 152 | 152 | 152 | 152 | 4,000 |
2009/03/18 | 153 | 154 | 153 | 154 | 5,000 |
2009/03/17 | 149 | 152 | 146 | 152 | 3,000 |
2009/03/13 | 154 | 154 | 154 | 154 | 5,000 |
2009/03/11 | 148 | 148 | 148 | 148 | 5,000 |
2009/03/10 | 148 | 148 | 148 | 148 | 10,000 |
2009/03/09 | 148 | 148 | 148 | 148 | 10,000 |
2009/03/06 | 150 | 150 | 150 | 150 | 10,000 |
2009/03/05 | 150 | 150 | 150 | 150 | 12,000 |
2009/03/04 | 149 | 149 | 149 | 149 | 2,000 |
2009/03/03 | 148 | 148 | 148 | 148 | 1,000 |
2009/03/02 | 145 | 148 | 145 | 148 | 4,000 |
2009/02/27 | 148 | 148 | 145 | 145 | 5,000 |
2009/02/26 | 144 | 145 | 144 | 145 | 2,000 |
2009/02/24 | 136 | 136 | 136 | 136 | 1,000 |
2009/02/23 | 132 | 135 | 132 | 135 | 2,000 |
2009/02/20 | 133 | 134 | 133 | 134 | 3,000 |
2009/02/19 | 135 | 135 | 135 | 135 | 1,000 |
2009/02/18 | 133 | 133 | 133 | 133 | 3,000 |
2009/02/17 | 141 | 143 | 141 | 143 | 6,000 |
2009/02/16 | 144 | 144 | 144 | 144 | 1,000 |
2009/02/13 | 141 | 143 | 141 | 143 | 12,000 |
2009/02/12 | 141 | 143 | 141 | 143 | 14,000 |
2009/02/10 | 141 | 141 | 141 | 141 | 1,000 |
2009/02/09 | 142 | 142 | 141 | 141 | 2,000 |
2009/02/05 | 145 | 145 | 145 | 145 | 3,000 |
2009/02/02 | 148 | 148 | 145 | 145 | 4,000 |
2009/01/30 | 145 | 145 | 145 | 145 | 7,000 |
2009/01/29 | 145 | 145 | 145 | 145 | 3,000 |
2009/01/28 | 142 | 142 | 140 | 140 | 3,000 |
2009/01/27 | 147 | 147 | 142 | 142 | 2,000 |
2009/01/26 | 145 | 145 | 140 | 140 | 2,000 |
2009/01/19 | 150 | 150 | 149 | 149 | 2,000 |
2009/01/16 | 150 | 150 | 150 | 150 | 2,000 |
2009/01/15 | 150 | 150 | 150 | 150 | 1,000 |
2009/01/13 | 150 | 150 | 150 | 150 | 3,000 |
2009/01/07 | 151 | 155 | 151 | 155 | 19,000 |
2009/01/06 | 155 | 155 | 150 | 151 | 24,000 |
2009/01/05 | 156 | 156 | 151 | 151 | 4,000 |