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 |
---|---|---|---|---|---|
2013/12/30 | 147 | 151 | 146 | 150 | 44,000 |
2013/12/27 | 144 | 146 | 144 | 146 | 17,000 |
2013/12/26 | 145 | 146 | 143 | 145 | 10,000 |
2013/12/25 | 143 | 145 | 142 | 145 | 10,000 |
2013/12/24 | 142 | 144 | 142 | 143 | 34,000 |
2013/12/20 | 142 | 143 | 142 | 142 | 22,000 |
2013/12/19 | 143 | 143 | 142 | 142 | 17,000 |
2013/12/18 | 143 | 145 | 143 | 145 | 21,000 |
2013/12/17 | 147 | 147 | 144 | 144 | 18,000 |
2013/12/16 | 144 | 145 | 144 | 145 | 20,000 |
2013/12/13 | 146 | 147 | 145 | 145 | 38,000 |
2013/12/12 | 143 | 143 | 142 | 142 | 40,000 |
2013/12/11 | 142 | 144 | 142 | 144 | 22,000 |
2013/12/10 | 144 | 144 | 144 | 144 | 6,000 |
2013/12/09 | 147 | 148 | 140 | 144 | 115,000 |
2013/12/06 | 146 | 148 | 144 | 144 | 13,000 |
2013/12/05 | 145 | 145 | 145 | 145 | 1,000 |
2013/12/04 | 146 | 148 | 144 | 145 | 29,000 |
2013/12/03 | 150 | 150 | 145 | 148 | 34,000 |
2013/12/02 | 151 | 151 | 150 | 150 | 8,000 |
2013/11/29 | 148 | 150 | 148 | 150 | 41,000 |
2013/11/27 | 150 | 150 | 147 | 147 | 16,000 |
2013/11/26 | 150 | 150 | 149 | 149 | 7,000 |
2013/11/25 | 148 | 151 | 148 | 149 | 20,000 |
2013/11/22 | 146 | 147 | 146 | 146 | 23,000 |
2013/11/21 | 146 | 146 | 146 | 146 | 6,000 |
2013/11/20 | 144 | 145 | 144 | 145 | 8,000 |
2013/11/19 | 145 | 145 | 145 | 145 | 6,000 |
2013/11/18 | 147 | 148 | 143 | 144 | 45,000 |
2013/11/15 | 145 | 146 | 145 | 145 | 33,000 |
2013/11/14 | 146 | 147 | 144 | 145 | 15,000 |
2013/11/13 | 144 | 145 | 143 | 145 | 10,000 |
2013/11/12 | 145 | 145 | 142 | 145 | 21,000 |
2013/11/11 | 145 | 146 | 142 | 143 | 77,000 |
2013/11/08 | 147 | 147 | 146 | 147 | 41,000 |
2013/11/07 | 152 | 154 | 149 | 149 | 412,000 |
2013/11/06 | 168 | 171 | 165 | 171 | 52,000 |
2013/11/05 | 169 | 170 | 169 | 170 | 8,000 |
2013/11/01 | 167 | 172 | 167 | 172 | 66,000 |
2013/10/31 | 170 | 170 | 166 | 168 | 43,000 |
2013/10/30 | 164 | 175 | 164 | 167 | 64,000 |
2013/10/29 | 165 | 165 | 163 | 163 | 14,000 |
2013/10/28 | 162 | 163 | 162 | 163 | 11,000 |
2013/10/25 | 160 | 160 | 160 | 160 | 1,000 |
2013/10/24 | 161 | 161 | 159 | 161 | 13,000 |
2013/10/23 | 160 | 165 | 159 | 161 | 31,000 |
2013/10/22 | 160 | 161 | 158 | 159 | 29,000 |
2013/10/21 | 156 | 161 | 155 | 160 | 21,000 |
2013/10/18 | 154 | 154 | 154 | 154 | 1,000 |
2013/10/17 | 155 | 156 | 154 | 154 | 8,000 |
2013/10/16 | 155 | 155 | 155 | 155 | 5,000 |
2013/10/15 | 155 | 155 | 155 | 155 | 1,000 |
2013/10/11 | 155 | 157 | 153 | 153 | 19,000 |
2013/10/10 | 155 | 155 | 152 | 153 | 8,000 |
2013/10/09 | 152 | 155 | 152 | 155 | 6,000 |
2013/10/08 | 155 | 155 | 155 | 155 | 2,000 |
2013/10/07 | 153 | 155 | 152 | 155 | 15,000 |
2013/10/04 | 152 | 155 | 151 | 154 | 14,000 |
2013/10/03 | 155 | 157 | 155 | 155 | 6,000 |
2013/10/02 | 157 | 157 | 156 | 156 | 3,000 |
2013/10/01 | 159 | 160 | 159 | 159 | 6,000 |
2013/09/30 | 158 | 158 | 157 | 157 | 3,000 |
2013/09/27 | 159 | 159 | 155 | 158 | 15,000 |
2013/09/26 | 153 | 159 | 152 | 159 | 25,000 |
2013/09/25 | 156 | 157 | 153 | 154 | 24,000 |
2013/09/24 | 153 | 157 | 153 | 154 | 21,000 |
2013/09/20 | 152 | 154 | 152 | 154 | 24,000 |
2013/09/19 | 148 | 151 | 148 | 151 | 5,000 |
2013/09/18 | 149 | 149 | 148 | 148 | 6,000 |
2013/09/17 | 149 | 150 | 146 | 149 | 34,000 |
2013/09/13 | 153 | 153 | 148 | 150 | 17,000 |
2013/09/12 | 154 | 154 | 153 | 153 | 6,000 |
2013/09/11 | 153 | 154 | 152 | 154 | 14,000 |
2013/09/10 | 150 | 153 | 150 | 153 | 9,000 |
2013/09/09 | 149 | 150 | 149 | 150 | 3,000 |
2013/09/06 | 146 | 146 | 146 | 146 | 5,000 |
2013/09/05 | 146 | 146 | 146 | 146 | 1,000 |
2013/09/04 | 146 | 146 | 146 | 146 | 1,000 |
2013/09/03 | 146 | 146 | 146 | 146 | 1,000 |
2013/09/02 | 143 | 143 | 143 | 143 | 5,000 |
2013/08/30 | 148 | 148 | 141 | 141 | 20,000 |
2013/08/29 | 147 | 150 | 147 | 150 | 5,000 |
2013/08/28 | 148 | 148 | 146 | 146 | 6,000 |
2013/08/27 | 150 | 150 | 150 | 150 | 3,000 |
2013/08/26 | 152 | 152 | 152 | 152 | 3,000 |
2013/08/23 | 150 | 151 | 150 | 151 | 6,000 |
2013/08/22 | 150 | 151 | 147 | 148 | 13,000 |
2013/08/21 | 152 | 152 | 151 | 151 | 12,000 |
2013/08/20 | 157 | 157 | 154 | 154 | 8,000 |
2013/08/19 | 157 | 157 | 155 | 155 | 3,000 |
2013/08/16 | 157 | 157 | 155 | 155 | 6,000 |
2013/08/15 | 158 | 158 | 157 | 157 | 8,000 |
2013/08/14 | 158 | 158 | 158 | 158 | 1,000 |
2013/08/13 | 157 | 157 | 156 | 157 | 4,000 |
2013/08/12 | 157 | 159 | 155 | 159 | 14,000 |
2013/08/09 | 159 | 161 | 158 | 161 | 7,000 |
2013/08/08 | 161 | 163 | 160 | 160 | 8,000 |
2013/08/07 | 160 | 163 | 160 | 163 | 10,000 |
2013/08/06 | 161 | 161 | 156 | 160 | 26,000 |
2013/08/05 | 165 | 165 | 162 | 164 | 22,000 |
2013/08/02 | 157 | 165 | 157 | 165 | 27,000 |
2013/08/01 | 153 | 153 | 153 | 153 | 1,000 |
2013/07/31 | 158 | 158 | 153 | 153 | 7,000 |
2013/07/30 | 154 | 159 | 153 | 159 | 5,000 |
2013/07/29 | 160 | 160 | 156 | 156 | 12,000 |
2013/07/26 | 165 | 168 | 160 | 162 | 56,000 |
2013/07/25 | 160 | 174 | 160 | 171 | 91,000 |
2013/07/24 | 160 | 160 | 159 | 160 | 16,000 |
2013/07/23 | 158 | 158 | 153 | 156 | 17,000 |
2013/07/22 | 164 | 164 | 158 | 158 | 6,000 |
2013/07/19 | 169 | 169 | 164 | 164 | 20,000 |
2013/07/18 | 176 | 176 | 172 | 174 | 21,000 |
2013/07/17 | 167 | 175 | 165 | 175 | 34,000 |
2013/07/16 | 163 | 168 | 162 | 168 | 13,000 |
2013/07/12 | 158 | 160 | 158 | 160 | 5,000 |
2013/07/11 | 158 | 158 | 158 | 158 | 2,000 |
2013/07/10 | 160 | 160 | 159 | 159 | 17,000 |
2013/07/09 | 162 | 164 | 160 | 164 | 6,000 |
2013/07/08 | 162 | 164 | 161 | 164 | 15,000 |
2013/07/05 | 151 | 157 | 149 | 157 | 35,000 |
2013/07/04 | 149 | 149 | 149 | 149 | 2,000 |
2013/07/03 | 152 | 153 | 150 | 152 | 24,000 |
2013/07/02 | 147 | 154 | 147 | 154 | 13,000 |
2013/07/01 | 145 | 150 | 145 | 149 | 20,000 |
2013/06/28 | 140 | 142 | 140 | 142 | 11,000 |
2013/06/27 | 139 | 139 | 133 | 135 | 16,000 |
2013/06/26 | 138 | 140 | 137 | 139 | 11,000 |
2013/06/25 | 138 | 138 | 138 | 138 | 3,000 |
2013/06/24 | 141 | 141 | 141 | 141 | 1,000 |
2013/06/21 | 145 | 145 | 140 | 143 | 20,000 |
2013/06/20 | 148 | 148 | 145 | 145 | 9,000 |
2013/06/19 | 151 | 154 | 150 | 150 | 18,000 |
2013/06/18 | 139 | 159 | 137 | 150 | 43,000 |
2013/06/17 | 136 | 138 | 136 | 136 | 5,000 |
2013/06/14 | 133 | 138 | 133 | 135 | 76,000 |
2013/06/13 | 134 | 134 | 126 | 132 | 55,000 |
2013/06/12 | 137 | 137 | 132 | 135 | 22,000 |
2013/06/11 | 138 | 140 | 138 | 140 | 5,000 |
2013/06/10 | 133 | 139 | 133 | 134 | 63,000 |
2013/06/07 | 135 | 135 | 127 | 129 | 23,000 |
2013/06/06 | 145 | 145 | 140 | 140 | 11,000 |
2013/06/05 | 148 | 150 | 148 | 148 | 9,000 |
2013/06/04 | 150 | 150 | 146 | 148 | 14,000 |
2013/06/03 | 157 | 157 | 150 | 151 | 27,000 |
2013/05/31 | 160 | 161 | 156 | 161 | 8,000 |
2013/05/30 | 159 | 160 | 157 | 160 | 12,000 |
2013/05/29 | 158 | 162 | 158 | 162 | 19,000 |
2013/05/28 | 147 | 156 | 147 | 156 | 42,000 |
2013/05/27 | 160 | 160 | 156 | 156 | 29,000 |
2013/05/24 | 162 | 168 | 156 | 163 | 69,000 |
2013/05/23 | 182 | 182 | 162 | 163 | 77,000 |
2013/05/22 | 191 | 191 | 177 | 181 | 94,000 |
2013/05/21 | 187 | 209 | 187 | 190 | 317,000 |
2013/05/20 | 157 | 198 | 157 | 180 | 316,000 |
2013/05/17 | 144 | 152 | 143 | 150 | 35,000 |
2013/05/16 | 150 | 150 | 137 | 144 | 25,000 |
2013/05/15 | 153 | 154 | 147 | 148 | 46,000 |
2013/05/14 | 155 | 157 | 148 | 155 | 91,000 |
2013/05/13 | 149 | 153 | 149 | 150 | 64,000 |
2013/05/10 | 147 | 148 | 144 | 147 | 11,000 |
2013/05/09 | 149 | 149 | 146 | 147 | 18,000 |
2013/05/08 | 148 | 150 | 146 | 148 | 55,000 |
2013/05/07 | 136 | 149 | 136 | 144 | 63,000 |
2013/05/02 | 134 | 135 | 134 | 135 | 12,000 |
2013/05/01 | 132 | 135 | 132 | 133 | 29,000 |
2013/04/30 | 134 | 134 | 130 | 133 | 24,000 |
2013/04/26 | 135 | 137 | 131 | 131 | 32,000 |
2013/04/25 | 130 | 133 | 130 | 133 | 41,000 |
2013/04/24 | 129 | 131 | 129 | 131 | 13,000 |
2013/04/23 | 130 | 130 | 129 | 129 | 5,000 |
2013/04/22 | 129 | 131 | 129 | 130 | 6,000 |
2013/04/18 | 128 | 130 | 126 | 126 | 19,000 |
2013/04/17 | 120 | 130 | 120 | 130 | 35,000 |
2013/04/16 | 127 | 127 | 124 | 125 | 30,000 |
2013/04/15 | 127 | 128 | 127 | 127 | 18,000 |
2013/04/12 | 125 | 126 | 125 | 125 | 18,000 |
2013/04/11 | 125 | 125 | 124 | 125 | 32,000 |
2013/04/10 | 120 | 125 | 119 | 125 | 28,000 |
2013/04/09 | 121 | 123 | 120 | 120 | 10,000 |
2013/04/08 | 125 | 125 | 120 | 120 | 21,000 |
2013/04/05 | 124 | 125 | 122 | 122 | 6,000 |
2013/04/04 | 122 | 122 | 122 | 122 | 1,000 |
2013/04/03 | 120 | 123 | 120 | 123 | 4,000 |
2013/04/02 | 116 | 119 | 115 | 119 | 23,000 |
2013/04/01 | 122 | 122 | 118 | 118 | 12,000 |
2013/03/29 | 126 | 126 | 117 | 122 | 22,000 |
2013/03/28 | 131 | 133 | 123 | 127 | 38,000 |
2013/03/27 | 130 | 130 | 127 | 128 | 21,000 |
2013/03/26 | 130 | 135 | 127 | 127 | 40,000 |
2013/03/25 | 130 | 133 | 130 | 133 | 18,000 |
2013/03/22 | 126 | 129 | 126 | 129 | 8,000 |
2013/03/21 | 126 | 128 | 126 | 128 | 14,000 |
2013/03/19 | 126 | 127 | 126 | 127 | 7,000 |
2013/03/18 | 125 | 127 | 125 | 127 | 24,000 |
2013/03/15 | 122 | 124 | 122 | 122 | 35,000 |
2013/03/14 | 118 | 120 | 118 | 120 | 10,000 |
2013/03/13 | 119 | 119 | 116 | 116 | 21,000 |
2013/03/12 | 120 | 121 | 118 | 121 | 15,000 |
2013/03/11 | 120 | 120 | 119 | 120 | 24,000 |
2013/03/08 | 120 | 120 | 117 | 117 | 23,000 |
2013/03/07 | 123 | 123 | 121 | 121 | 5,000 |
2013/03/06 | 120 | 124 | 120 | 123 | 17,000 |
2013/03/05 | 119 | 119 | 119 | 119 | 6,000 |
2013/03/04 | 120 | 122 | 120 | 122 | 3,000 |
2013/03/01 | 119 | 122 | 119 | 122 | 9,000 |
2013/02/28 | 120 | 121 | 119 | 119 | 15,000 |
2013/02/27 | 116 | 120 | 116 | 120 | 47,000 |
2013/02/26 | 118 | 123 | 109 | 114 | 71,000 |
2013/02/25 | 117 | 121 | 117 | 121 | 12,000 |
2013/02/22 | 119 | 119 | 116 | 117 | 8,000 |
2013/02/21 | 117 | 120 | 117 | 120 | 11,000 |
2013/02/20 | 115 | 117 | 115 | 115 | 22,000 |
2013/02/19 | 114 | 115 | 114 | 115 | 10,000 |
2013/02/18 | 109 | 113 | 109 | 113 | 3,000 |
2013/02/15 | 115 | 115 | 108 | 109 | 39,000 |
2013/02/14 | 111 | 117 | 111 | 117 | 23,000 |
2013/02/13 | 116 | 117 | 113 | 113 | 22,000 |
2013/02/12 | 112 | 117 | 111 | 117 | 62,000 |
2013/02/08 | 111 | 111 | 109 | 109 | 15,000 |
2013/02/07 | 111 | 113 | 108 | 108 | 41,000 |
2013/02/06 | 109 | 109 | 103 | 103 | 24,000 |
2013/02/05 | 105 | 107 | 101 | 107 | 25,000 |
2013/02/04 | 107 | 107 | 104 | 107 | 23,000 |
2013/02/01 | 103 | 106 | 103 | 105 | 23,000 |
2013/01/31 | 101 | 102 | 100 | 101 | 16,000 |
2013/01/30 | 100 | 101 | 100 | 100 | 4,000 |
2013/01/29 | 101 | 101 | 101 | 101 | 7,000 |
2013/01/28 | 102 | 102 | 100 | 102 | 16,000 |
2013/01/25 | 100 | 100 | 99 | 100 | 13,000 |
2013/01/24 | 99 | 99 | 98 | 99 | 5,000 |
2013/01/23 | 97 | 102 | 97 | 101 | 16,000 |
2013/01/22 | 96 | 96 | 96 | 96 | 1,000 |
2013/01/21 | 98 | 99 | 96 | 96 | 38,000 |
2013/01/18 | 95 | 98 | 95 | 98 | 8,000 |
2013/01/17 | 96 | 97 | 92 | 93 | 25,000 |
2013/01/16 | 99 | 99 | 92 | 97 | 16,000 |
2013/01/15 | 98 | 99 | 97 | 99 | 8,000 |
2013/01/11 | 97 | 97 | 96 | 97 | 16,000 |
2013/01/10 | 102 | 102 | 97 | 97 | 36,000 |
2013/01/09 | 90 | 104 | 90 | 100 | 159,000 |
2013/01/08 | 93 | 93 | 88 | 90 | 35,000 |
2013/01/07 | 87 | 90 | 87 | 88 | 22,000 |
2013/01/04 | 91 | 91 | 85 | 90 | 35,000 |