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 |
|---|---|---|---|---|---|
| 2010/12/30 | 124 | 124 | 124 | 124 | 18,000 |
| 2010/12/29 | 126 | 126 | 124 | 125 | 8,000 |
| 2010/12/28 | 0 | 0 | 0 | 128 | 0 |
| 2010/12/27 | 124 | 128 | 124 | 128 | 17,000 |
| 2010/12/24 | 126 | 126 | 126 | 126 | 5,000 |
| 2010/12/22 | 126 | 126 | 125 | 126 | 20,000 |
| 2010/12/21 | 130 | 130 | 125 | 126 | 23,000 |
| 2010/12/20 | 126 | 127 | 123 | 123 | 33,000 |
| 2010/12/17 | 123 | 133 | 123 | 126 | 47,000 |
| 2010/12/16 | 123 | 124 | 121 | 123 | 26,000 |
| 2010/12/15 | 123 | 124 | 122 | 122 | 17,000 |
| 2010/12/14 | 124 | 124 | 124 | 124 | 5,000 |
| 2010/12/13 | 130 | 130 | 123 | 123 | 32,000 |
| 2010/12/10 | 126 | 130 | 124 | 125 | 38,000 |
| 2010/12/09 | 120 | 132 | 117 | 132 | 46,000 |
| 2010/12/08 | 120 | 121 | 120 | 121 | 6,000 |
| 2010/12/07 | 120 | 120 | 120 | 120 | 7,000 |
| 2010/12/06 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/12/03 | 119 | 119 | 119 | 119 | 3,000 |
| 2010/12/02 | 120 | 121 | 120 | 120 | 7,000 |
| 2010/12/01 | 120 | 121 | 120 | 121 | 5,000 |
| 2010/11/30 | 120 | 120 | 118 | 118 | 5,000 |
| 2010/11/29 | 121 | 121 | 120 | 120 | 9,000 |
| 2010/11/26 | 120 | 120 | 120 | 120 | 4,000 |
| 2010/11/25 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/11/24 | 119 | 119 | 119 | 119 | 3,000 |
| 2010/11/22 | 122 | 122 | 120 | 120 | 18,000 |
| 2010/11/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 123 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 123 | 0 |
| 2010/11/16 | 123 | 123 | 123 | 123 | 1,000 |
| 2010/11/15 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/11/12 | 120 | 120 | 119 | 119 | 4,000 |
| 2010/11/11 | 122 | 122 | 122 | 122 | 5,000 |
| 2010/11/10 | 120 | 120 | 120 | 120 | 22,000 |
| 2010/11/09 | 118 | 118 | 118 | 118 | 4,000 |
| 2010/11/08 | 118 | 118 | 118 | 118 | 1,000 |
| 2010/11/05 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/11/04 | 0 | 0 | 0 | 119 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 119 | 0 |
| 2010/11/01 | 123 | 123 | 119 | 119 | 6,000 |
| 2010/10/29 | 0 | 0 | 0 | 119 | 0 |
| 2010/10/28 | 119 | 119 | 119 | 119 | 5,000 |
| 2010/10/27 | 121 | 121 | 119 | 119 | 5,000 |
| 2010/10/26 | 121 | 121 | 120 | 120 | 6,000 |
| 2010/10/25 | 118 | 121 | 118 | 121 | 2,000 |
| 2010/10/22 | 120 | 120 | 120 | 120 | 6,000 |
| 2010/10/21 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/10/20 | 120 | 120 | 120 | 120 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 121 | 0 |
| 2010/10/18 | 119 | 121 | 119 | 121 | 2,000 |
| 2010/10/15 | 119 | 119 | 119 | 119 | 1,000 |
| 2010/10/14 | 0 | 0 | 0 | 123 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 123 | 0 |
| 2010/10/12 | 123 | 123 | 123 | 123 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 123 | 0 |
| 2010/10/07 | 120 | 123 | 118 | 123 | 8,000 |
| 2010/10/06 | 120 | 120 | 120 | 120 | 5,000 |
| 2010/10/05 | 0 | 0 | 0 | 121 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 121 | 0 |
| 2010/10/01 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/09/30 | 124 | 124 | 124 | 124 | 3,000 |
| 2010/09/29 | 0 | 0 | 0 | 122 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 122 | 0 |
| 2010/09/27 | 122 | 122 | 122 | 122 | 9,000 |
| 2010/09/24 | 125 | 125 | 121 | 122 | 12,000 |
| 2010/09/22 | 0 | 0 | 0 | 130 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 130 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 130 | 0 |
| 2010/09/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 125 | 0 |
| 2010/09/09 | 125 | 125 | 125 | 125 | 2,000 |
| 2010/09/08 | 125 | 125 | 124 | 124 | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 127 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 127 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 127 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 127 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 127 | 0 |
| 2010/08/31 | 127 | 127 | 127 | 127 | 4,000 |
| 2010/08/30 | 0 | 0 | 0 | 124 | 0 |
| 2010/08/27 | 123 | 124 | 123 | 124 | 4,000 |
| 2010/08/26 | 122 | 122 | 122 | 122 | 1,000 |
| 2010/08/25 | 120 | 121 | 120 | 121 | 2,000 |
| 2010/08/24 | 121 | 121 | 121 | 121 | 1,000 |
| 2010/08/23 | 124 | 124 | 123 | 123 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 123 | 0 |
| 2010/08/19 | 127 | 127 | 123 | 123 | 3,000 |
| 2010/08/18 | 0 | 0 | 0 | 123 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 123 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 123 | 0 |
| 2010/08/13 | 122 | 123 | 122 | 123 | 6,000 |
| 2010/08/12 | 124 | 124 | 124 | 124 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 125 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 125 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 125 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 125 | 0 |
| 2010/08/05 | 125 | 125 | 125 | 125 | 5,000 |
| 2010/08/04 | 0 | 0 | 0 | 126 | 0 |
| 2010/08/03 | 129 | 129 | 126 | 126 | 6,000 |
| 2010/08/02 | 131 | 131 | 131 | 131 | 3,000 |
| 2010/07/30 | 0 | 0 | 0 | 130 | 0 |
| 2010/07/29 | 130 | 130 | 130 | 130 | 6,000 |
| 2010/07/28 | 0 | 0 | 0 | 130 | 0 |
| 2010/07/27 | 130 | 130 | 130 | 130 | 6,000 |
| 2010/07/26 | 124 | 126 | 124 | 126 | 3,000 |
| 2010/07/23 | 125 | 125 | 124 | 124 | 9,000 |
| 2010/07/22 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 130 | 0 |
| 2010/07/20 | 130 | 130 | 130 | 130 | 2,000 |
| 2010/07/16 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/07/15 | 0 | 0 | 0 | 128 | 0 |
| 2010/07/14 | 130 | 130 | 128 | 128 | 3,000 |
| 2010/07/13 | 0 | 0 | 0 | 133 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 133 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 133 | 0 |
| 2010/07/08 | 133 | 133 | 133 | 133 | 4,000 |
| 2010/07/07 | 128 | 128 | 127 | 127 | 3,000 |
| 2010/07/06 | 130 | 130 | 130 | 130 | 12,000 |
| 2010/07/05 | 127 | 128 | 123 | 128 | 8,000 |
| 2010/07/02 | 131 | 131 | 131 | 131 | 1,000 |
| 2010/07/01 | 129 | 130 | 129 | 130 | 2,000 |
| 2010/06/30 | 133 | 134 | 129 | 134 | 5,000 |
| 2010/06/29 | 130 | 130 | 130 | 130 | 5,000 |
| 2010/06/28 | 133 | 134 | 133 | 134 | 4,000 |
| 2010/06/25 | 130 | 130 | 130 | 130 | 4,000 |
| 2010/06/24 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/06/23 | 0 | 0 | 0 | 125 | 0 |
| 2010/06/22 | 125 | 125 | 125 | 125 | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 125 | 0 |
| 2010/06/18 | 125 | 126 | 125 | 125 | 4,000 |
| 2010/06/17 | 0 | 0 | 0 | 129 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 129 | 0 |
| 2010/06/15 | 129 | 129 | 129 | 129 | 3,000 |
| 2010/06/14 | 0 | 0 | 0 | 125 | 0 |
| 2010/06/11 | 125 | 125 | 125 | 125 | 3,000 |
| 2010/06/10 | 123 | 123 | 122 | 122 | 5,000 |
| 2010/06/09 | 0 | 0 | 0 | 127 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 127 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 127 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 127 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 127 | 0 |
| 2010/06/02 | 127 | 127 | 127 | 127 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 131 | 0 |
| 2010/05/31 | 131 | 131 | 131 | 131 | 3,000 |
| 2010/05/28 | 0 | 0 | 0 | 128 | 0 |
| 2010/05/27 | 128 | 128 | 128 | 128 | 2,000 |
| 2010/05/26 | 124 | 131 | 124 | 131 | 7,000 |
| 2010/05/25 | 125 | 127 | 123 | 123 | 10,000 |
| 2010/05/24 | 130 | 130 | 128 | 128 | 2,000 |
| 2010/05/21 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/05/20 | 130 | 130 | 127 | 127 | 2,000 |
| 2010/05/19 | 128 | 128 | 128 | 128 | 1,000 |
| 2010/05/18 | 131 | 131 | 127 | 128 | 25,000 |
| 2010/05/17 | 135 | 135 | 134 | 134 | 3,000 |
| 2010/05/14 | 136 | 136 | 136 | 136 | 1,000 |
| 2010/05/13 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/05/12 | 134 | 135 | 134 | 134 | 7,000 |
| 2010/05/11 | 135 | 135 | 132 | 132 | 5,000 |
| 2010/05/10 | 130 | 133 | 130 | 133 | 11,000 |
| 2010/05/07 | 131 | 133 | 131 | 133 | 7,000 |
| 2010/05/06 | 139 | 139 | 136 | 136 | 15,000 |
| 2010/04/30 | 143 | 143 | 140 | 140 | 4,000 |
| 2010/04/28 | 140 | 140 | 139 | 140 | 31,000 |
| 2010/04/27 | 141 | 142 | 141 | 141 | 10,000 |
| 2010/04/26 | 140 | 142 | 139 | 139 | 43,000 |
| 2010/04/23 | 0 | 0 | 0 | 142 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 142 | 0 |
| 2010/04/21 | 142 | 142 | 142 | 142 | 1,000 |
| 2010/04/20 | 140 | 140 | 140 | 140 | 1,000 |
| 2010/04/19 | 145 | 145 | 139 | 139 | 10,000 |
| 2010/04/16 | 146 | 146 | 145 | 146 | 4,000 |
| 2010/04/15 | 0 | 0 | 0 | 146 | 0 |
| 2010/04/14 | 146 | 146 | 146 | 146 | 3,000 |
| 2010/04/13 | 143 | 143 | 142 | 143 | 3,000 |
| 2010/04/12 | 143 | 145 | 140 | 145 | 13,000 |
| 2010/04/09 | 0 | 0 | 0 | 143 | 0 |
| 2010/04/08 | 142 | 143 | 142 | 143 | 4,000 |
| 2010/04/07 | 0 | 0 | 0 | 141 | 0 |
| 2010/04/06 | 141 | 141 | 141 | 141 | 1,000 |
| 2010/04/05 | 143 | 143 | 140 | 140 | 3,000 |
| 2010/04/02 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 141 | 0 |
| 2010/03/31 | 143 | 143 | 140 | 141 | 5,000 |
| 2010/03/29 | 144 | 144 | 140 | 140 | 5,000 |
| 2010/03/26 | 142 | 143 | 142 | 143 | 3,000 |
| 2010/03/25 | 144 | 144 | 138 | 138 | 10,000 |
| 2010/03/24 | 144 | 144 | 144 | 144 | 2,000 |
| 2010/03/23 | 146 | 146 | 143 | 143 | 5,000 |
| 2010/03/19 | 142 | 143 | 142 | 143 | 3,000 |
| 2010/03/18 | 141 | 141 | 141 | 141 | 1,000 |
| 2010/03/17 | 140 | 141 | 140 | 141 | 4,000 |
| 2010/03/16 | 140 | 140 | 140 | 140 | 2,000 |
| 2010/03/15 | 136 | 139 | 136 | 139 | 2,000 |
| 2010/03/12 | 135 | 135 | 135 | 135 | 4,000 |
| 2010/03/09 | 132 | 132 | 131 | 131 | 2,000 |
| 2010/03/05 | 132 | 132 | 132 | 132 | 4,000 |
| 2010/03/04 | 132 | 132 | 132 | 132 | 1,000 |
| 2010/03/01 | 132 | 132 | 132 | 132 | 6,000 |
| 2010/02/26 | 129 | 129 | 129 | 129 | 2,000 |
| 2010/02/25 | 132 | 132 | 132 | 132 | 6,000 |
| 2010/02/23 | 128 | 128 | 128 | 128 | 3,000 |
| 2010/02/22 | 128 | 130 | 128 | 130 | 4,000 |
| 2010/02/19 | 127 | 128 | 122 | 128 | 8,000 |
| 2010/02/18 | 125 | 125 | 124 | 124 | 7,000 |
| 2010/02/16 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/02/04 | 130 | 130 | 130 | 130 | 2,000 |
| 2010/02/03 | 132 | 132 | 132 | 132 | 2,000 |
| 2010/02/02 | 130 | 132 | 130 | 132 | 3,000 |
| 2010/02/01 | 128 | 128 | 128 | 128 | 6,000 |
| 2010/01/29 | 130 | 130 | 129 | 129 | 7,000 |
| 2010/01/28 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/01/27 | 136 | 136 | 128 | 130 | 7,000 |
| 2010/01/26 | 132 | 135 | 132 | 135 | 5,000 |
| 2010/01/22 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/01/21 | 138 | 138 | 138 | 138 | 1,000 |
| 2010/01/19 | 138 | 138 | 138 | 138 | 1,000 |
| 2010/01/13 | 137 | 140 | 137 | 140 | 3,000 |
| 2010/01/12 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/01/08 | 134 | 134 | 134 | 134 | 1,000 |
| 2010/01/06 | 135 | 135 | 135 | 135 | 1,000 |
| 2010/01/04 | 133 | 133 | 133 | 133 | 4,000 |