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 |
---|---|---|---|---|---|
2014/12/30 | 150 | 152 | 150 | 151 | 80,000 |
2014/12/29 | 151 | 151 | 150 | 150 | 16,000 |
2014/12/26 | 150 | 151 | 150 | 151 | 12,000 |
2014/12/25 | 148 | 151 | 147 | 151 | 49,000 |
2014/12/24 | 150 | 152 | 149 | 149 | 101,000 |
2014/12/22 | 151 | 151 | 148 | 150 | 22,000 |
2014/12/19 | 149 | 151 | 148 | 151 | 54,000 |
2014/12/18 | 150 | 151 | 149 | 149 | 64,000 |
2014/12/17 | 151 | 151 | 149 | 150 | 38,000 |
2014/12/16 | 151 | 151 | 150 | 151 | 31,000 |
2014/12/15 | 152 | 152 | 151 | 152 | 21,000 |
2014/12/12 | 156 | 156 | 152 | 154 | 56,000 |
2014/12/11 | 153 | 155 | 151 | 155 | 58,000 |
2014/12/10 | 155 | 156 | 150 | 156 | 45,000 |
2014/12/09 | 158 | 159 | 153 | 158 | 77,000 |
2014/12/08 | 163 | 163 | 160 | 160 | 60,000 |
2014/12/05 | 156 | 164 | 155 | 163 | 181,000 |
2014/12/04 | 152 | 156 | 152 | 156 | 61,000 |
2014/12/03 | 154 | 155 | 149 | 152 | 106,000 |
2014/12/02 | 151 | 156 | 148 | 156 | 126,000 |
2014/12/01 | 145 | 150 | 144 | 150 | 151,000 |
2014/11/28 | 143 | 146 | 142 | 144 | 86,000 |
2014/11/27 | 143 | 143 | 140 | 142 | 153,000 |
2014/11/26 | 141 | 143 | 141 | 141 | 31,000 |
2014/11/25 | 142 | 142 | 140 | 141 | 37,000 |
2014/11/21 | 142 | 142 | 140 | 141 | 74,000 |
2014/11/20 | 144 | 144 | 141 | 142 | 50,000 |
2014/11/19 | 143 | 144 | 143 | 143 | 22,000 |
2014/11/18 | 141 | 143 | 141 | 142 | 53,000 |
2014/11/17 | 143 | 143 | 141 | 142 | 24,000 |
2014/11/14 | 142 | 143 | 141 | 143 | 22,000 |
2014/11/13 | 143 | 143 | 141 | 141 | 38,000 |
2014/11/12 | 143 | 144 | 143 | 143 | 21,000 |
2014/11/11 | 141 | 142 | 141 | 142 | 10,000 |
2014/11/10 | 142 | 142 | 141 | 141 | 7,000 |
2014/11/07 | 144 | 144 | 142 | 143 | 49,000 |
2014/11/06 | 141 | 143 | 140 | 143 | 15,000 |
2014/11/05 | 142 | 142 | 139 | 139 | 27,000 |
2014/11/04 | 143 | 144 | 140 | 141 | 39,000 |
2014/10/31 | 142 | 142 | 141 | 141 | 4,000 |
2014/10/30 | 141 | 141 | 139 | 140 | 15,000 |
2014/10/29 | 140 | 140 | 140 | 140 | 36,000 |
2014/10/28 | 141 | 141 | 141 | 141 | 4,000 |
2014/10/27 | 140 | 140 | 139 | 139 | 9,000 |
2014/10/24 | 140 | 142 | 140 | 142 | 7,000 |
2014/10/23 | 140 | 140 | 140 | 140 | 1,000 |
2014/10/22 | 141 | 141 | 141 | 141 | 8,000 |
2014/10/21 | 139 | 141 | 139 | 141 | 6,000 |
2014/10/20 | 139 | 140 | 139 | 139 | 6,000 |
2014/10/17 | 139 | 139 | 138 | 138 | 5,000 |
2014/10/16 | 138 | 138 | 137 | 137 | 86,000 |
2014/10/15 | 139 | 139 | 136 | 138 | 33,000 |
2014/10/14 | 138 | 140 | 138 | 140 | 8,000 |
2014/10/10 | 144 | 145 | 142 | 142 | 15,000 |
2014/10/09 | 149 | 150 | 145 | 146 | 38,000 |
2014/10/08 | 150 | 151 | 150 | 151 | 20,000 |
2014/10/07 | 152 | 154 | 151 | 152 | 17,000 |
2014/10/06 | 149 | 150 | 149 | 150 | 15,000 |
2014/10/03 | 145 | 147 | 145 | 147 | 10,000 |
2014/10/02 | 148 | 148 | 144 | 144 | 29,000 |
2014/10/01 | 151 | 151 | 150 | 150 | 6,000 |
2014/09/30 | 154 | 154 | 151 | 151 | 8,000 |
2014/09/29 | 152 | 154 | 150 | 154 | 18,000 |
2014/09/26 | 149 | 149 | 148 | 148 | 3,000 |
2014/09/25 | 148 | 149 | 148 | 149 | 7,000 |
2014/09/24 | 149 | 151 | 147 | 148 | 26,000 |
2014/09/22 | 149 | 149 | 149 | 149 | 10,000 |
2014/09/19 | 146 | 148 | 146 | 148 | 22,000 |
2014/09/18 | 147 | 148 | 147 | 148 | 6,000 |
2014/09/17 | 147 | 149 | 147 | 149 | 17,000 |
2014/09/16 | 150 | 150 | 146 | 147 | 28,000 |
2014/09/12 | 153 | 154 | 151 | 151 | 20,000 |
2014/09/11 | 146 | 156 | 146 | 156 | 62,000 |
2014/09/10 | 148 | 148 | 144 | 147 | 10,000 |
2014/09/09 | 147 | 148 | 147 | 148 | 3,000 |
2014/09/08 | 148 | 148 | 146 | 146 | 28,000 |
2014/09/05 | 149 | 149 | 147 | 147 | 17,000 |
2014/09/04 | 149 | 149 | 147 | 148 | 109,000 |
2014/09/03 | 147 | 148 | 147 | 147 | 13,000 |
2014/09/02 | 146 | 148 | 146 | 146 | 18,000 |
2014/09/01 | 144 | 145 | 144 | 145 | 9,000 |
2014/08/29 | 143 | 144 | 142 | 143 | 16,000 |
2014/08/28 | 142 | 142 | 142 | 142 | 5,000 |
2014/08/27 | 141 | 141 | 141 | 141 | 7,000 |
2014/08/26 | 140 | 140 | 140 | 140 | 4,000 |
2014/08/25 | 139 | 139 | 138 | 139 | 6,000 |
2014/08/22 | 140 | 140 | 139 | 139 | 11,000 |
2014/08/21 | 139 | 140 | 139 | 140 | 11,000 |
2014/08/20 | 139 | 139 | 138 | 138 | 7,000 |
2014/08/19 | 138 | 138 | 138 | 138 | 4,000 |
2014/08/18 | 140 | 141 | 135 | 138 | 59,000 |
2014/08/15 | 139 | 139 | 139 | 139 | 20,000 |
2014/08/14 | 138 | 139 | 138 | 139 | 3,000 |
2014/08/13 | 140 | 140 | 138 | 138 | 7,000 |
2014/08/12 | 141 | 141 | 139 | 140 | 13,000 |
2014/08/11 | 137 | 140 | 137 | 140 | 27,000 |
2014/08/08 | 138 | 138 | 134 | 135 | 39,000 |
2014/08/07 | 141 | 141 | 133 | 139 | 67,000 |
2014/08/06 | 142 | 148 | 142 | 144 | 173,000 |
2014/08/05 | 160 | 161 | 155 | 156 | 36,000 |
2014/08/04 | 159 | 159 | 159 | 159 | 4,000 |
2014/08/01 | 155 | 159 | 152 | 159 | 45,000 |
2014/07/31 | 160 | 160 | 157 | 158 | 18,000 |
2014/07/30 | 161 | 161 | 159 | 159 | 15,000 |
2014/07/29 | 162 | 162 | 160 | 160 | 25,000 |
2014/07/28 | 164 | 164 | 161 | 162 | 63,000 |
2014/07/25 | 157 | 168 | 157 | 160 | 121,000 |
2014/07/24 | 155 | 156 | 154 | 155 | 28,000 |
2014/07/23 | 156 | 157 | 155 | 155 | 18,000 |
2014/07/22 | 158 | 158 | 156 | 156 | 16,000 |
2014/07/18 | 156 | 157 | 152 | 157 | 52,000 |
2014/07/17 | 161 | 162 | 160 | 160 | 23,000 |
2014/07/16 | 160 | 162 | 158 | 162 | 31,000 |
2014/07/15 | 157 | 161 | 154 | 158 | 75,000 |
2014/07/14 | 156 | 158 | 154 | 154 | 57,000 |
2014/07/11 | 151 | 156 | 149 | 155 | 46,000 |
2014/07/10 | 157 | 157 | 152 | 153 | 56,000 |
2014/07/09 | 160 | 160 | 154 | 156 | 244,000 |
2014/07/08 | 150 | 194 | 150 | 165 | 1,916,000 |
2014/07/07 | 147 | 148 | 147 | 147 | 28,000 |
2014/07/04 | 148 | 148 | 146 | 146 | 28,000 |
2014/07/03 | 145 | 146 | 145 | 146 | 12,000 |
2014/07/02 | 146 | 146 | 145 | 145 | 7,000 |
2014/07/01 | 143 | 145 | 143 | 145 | 11,000 |
2014/06/30 | 145 | 145 | 143 | 144 | 18,000 |
2014/06/27 | 146 | 146 | 144 | 144 | 7,000 |
2014/06/26 | 144 | 146 | 144 | 145 | 10,000 |
2014/06/25 | 146 | 146 | 144 | 144 | 8,000 |
2014/06/24 | 142 | 145 | 142 | 144 | 25,000 |
2014/06/23 | 142 | 143 | 142 | 142 | 22,000 |
2014/06/20 | 142 | 142 | 141 | 141 | 10,000 |
2014/06/19 | 142 | 143 | 142 | 142 | 23,000 |
2014/06/18 | 142 | 144 | 142 | 142 | 12,000 |
2014/06/17 | 142 | 144 | 141 | 141 | 9,000 |
2014/06/16 | 145 | 145 | 141 | 142 | 17,000 |
2014/06/13 | 141 | 143 | 140 | 143 | 33,000 |
2014/06/12 | 138 | 139 | 138 | 139 | 9,000 |
2014/06/11 | 136 | 136 | 136 | 136 | 3,000 |
2014/06/10 | 138 | 138 | 136 | 136 | 13,000 |
2014/06/09 | 138 | 139 | 138 | 138 | 4,000 |
2014/06/06 | 138 | 140 | 137 | 137 | 15,000 |
2014/06/05 | 137 | 137 | 137 | 137 | 2,000 |
2014/06/04 | 137 | 137 | 137 | 137 | 7,000 |
2014/06/03 | 138 | 138 | 137 | 137 | 7,000 |
2014/06/02 | 137 | 137 | 135 | 136 | 7,000 |
2014/05/30 | 134 | 135 | 134 | 134 | 6,000 |
2014/05/29 | 133 | 133 | 132 | 132 | 15,000 |
2014/05/28 | 132 | 135 | 132 | 134 | 42,000 |
2014/05/27 | 137 | 137 | 136 | 136 | 7,000 |
2014/05/26 | 134 | 136 | 134 | 136 | 2,000 |
2014/05/23 | 134 | 134 | 134 | 134 | 2,000 |
2014/05/21 | 132 | 135 | 132 | 135 | 2,000 |
2014/05/20 | 136 | 136 | 134 | 134 | 8,000 |
2014/05/19 | 138 | 138 | 136 | 136 | 21,000 |
2014/05/16 | 138 | 138 | 138 | 138 | 1,000 |
2014/05/15 | 140 | 140 | 140 | 140 | 5,000 |
2014/05/14 | 141 | 141 | 140 | 140 | 2,000 |
2014/05/13 | 144 | 144 | 138 | 142 | 30,000 |
2014/05/12 | 148 | 148 | 146 | 146 | 5,000 |
2014/05/09 | 145 | 146 | 145 | 146 | 3,000 |
2014/05/08 | 146 | 148 | 143 | 145 | 25,000 |
2014/05/07 | 147 | 147 | 144 | 144 | 10,000 |
2014/05/02 | 145 | 145 | 145 | 145 | 1,000 |
2014/05/01 | 146 | 146 | 144 | 145 | 9,000 |
2014/04/30 | 147 | 147 | 145 | 145 | 7,000 |
2014/04/28 | 145 | 145 | 145 | 145 | 3,000 |
2014/04/25 | 144 | 144 | 144 | 144 | 4,000 |
2014/04/24 | 144 | 144 | 143 | 143 | 11,000 |
2014/04/23 | 145 | 145 | 145 | 145 | 4,000 |
2014/04/22 | 145 | 147 | 145 | 146 | 22,000 |
2014/04/21 | 144 | 144 | 144 | 144 | 3,000 |
2014/04/18 | 144 | 144 | 144 | 144 | 1,000 |
2014/04/17 | 144 | 144 | 144 | 144 | 1,000 |
2014/04/15 | 144 | 144 | 144 | 144 | 1,000 |
2014/04/14 | 145 | 145 | 143 | 143 | 12,000 |
2014/04/11 | 144 | 145 | 144 | 145 | 5,000 |
2014/04/09 | 145 | 145 | 145 | 145 | 6,000 |
2014/04/08 | 147 | 147 | 145 | 145 | 23,000 |
2014/04/07 | 151 | 151 | 148 | 148 | 10,000 |
2014/04/04 | 150 | 151 | 150 | 150 | 4,000 |
2014/04/03 | 150 | 150 | 148 | 150 | 21,000 |
2014/04/02 | 152 | 153 | 152 | 152 | 9,000 |
2014/04/01 | 149 | 150 | 149 | 149 | 12,000 |
2014/03/31 | 148 | 148 | 148 | 148 | 5,000 |
2014/03/28 | 150 | 150 | 148 | 148 | 11,000 |
2014/03/27 | 148 | 150 | 147 | 147 | 7,000 |
2014/03/26 | 146 | 146 | 146 | 146 | 1,000 |
2014/03/24 | 146 | 149 | 146 | 149 | 2,000 |
2014/03/20 | 147 | 147 | 145 | 145 | 10,000 |
2014/03/19 | 149 | 149 | 149 | 149 | 1,000 |
2014/03/18 | 148 | 148 | 147 | 147 | 4,000 |
2014/03/17 | 147 | 147 | 147 | 147 | 5,000 |
2014/03/14 | 148 | 149 | 148 | 149 | 2,000 |
2014/03/12 | 149 | 151 | 149 | 151 | 3,000 |
2014/03/11 | 151 | 151 | 151 | 151 | 1,000 |
2014/03/10 | 149 | 149 | 149 | 149 | 4,000 |
2014/03/07 | 148 | 151 | 148 | 151 | 3,000 |
2014/03/06 | 148 | 148 | 148 | 148 | 1,000 |
2014/03/05 | 149 | 150 | 149 | 150 | 5,000 |
2014/03/04 | 146 | 149 | 146 | 146 | 4,000 |
2014/03/03 | 149 | 149 | 149 | 149 | 1,000 |
2014/02/28 | 148 | 149 | 148 | 149 | 6,000 |
2014/02/27 | 147 | 147 | 147 | 147 | 2,000 |
2014/02/26 | 145 | 147 | 145 | 147 | 7,000 |
2014/02/25 | 146 | 146 | 146 | 146 | 2,000 |
2014/02/24 | 148 | 148 | 144 | 144 | 9,000 |
2014/02/21 | 146 | 148 | 146 | 148 | 6,000 |
2014/02/20 | 145 | 145 | 145 | 145 | 1,000 |
2014/02/19 | 145 | 147 | 142 | 147 | 11,000 |
2014/02/18 | 148 | 148 | 146 | 146 | 6,000 |
2014/02/17 | 143 | 145 | 143 | 145 | 3,000 |
2014/02/14 | 147 | 147 | 142 | 142 | 15,000 |
2014/02/13 | 150 | 150 | 147 | 147 | 4,000 |
2014/02/12 | 153 | 153 | 151 | 151 | 8,000 |
2014/02/10 | 148 | 149 | 145 | 149 | 12,000 |
2014/02/07 | 150 | 150 | 148 | 148 | 6,000 |
2014/02/06 | 145 | 146 | 143 | 146 | 13,000 |
2014/02/05 | 148 | 148 | 145 | 145 | 12,000 |
2014/02/04 | 144 | 151 | 142 | 148 | 16,000 |
2014/02/03 | 150 | 153 | 149 | 149 | 9,000 |
2014/01/31 | 161 | 161 | 151 | 151 | 16,000 |
2014/01/30 | 158 | 158 | 153 | 156 | 22,000 |
2014/01/29 | 160 | 165 | 160 | 165 | 14,000 |
2014/01/28 | 156 | 160 | 156 | 160 | 8,000 |
2014/01/27 | 159 | 159 | 154 | 155 | 17,000 |
2014/01/24 | 162 | 163 | 160 | 163 | 30,000 |
2014/01/23 | 166 | 166 | 164 | 164 | 14,000 |
2014/01/22 | 165 | 170 | 164 | 164 | 64,000 |
2014/01/21 | 169 | 169 | 164 | 164 | 47,000 |
2014/01/20 | 164 | 167 | 162 | 167 | 51,000 |
2014/01/17 | 155 | 159 | 155 | 159 | 44,000 |
2014/01/16 | 154 | 157 | 154 | 157 | 26,000 |
2014/01/15 | 154 | 155 | 153 | 153 | 21,000 |
2014/01/14 | 152 | 153 | 151 | 152 | 17,000 |
2014/01/10 | 153 | 154 | 152 | 154 | 36,000 |
2014/01/09 | 153 | 154 | 153 | 154 | 11,000 |
2014/01/08 | 153 | 153 | 153 | 153 | 7,000 |
2014/01/07 | 152 | 152 | 151 | 151 | 19,000 |
2014/01/06 | 153 | 153 | 150 | 153 | 30,000 |