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 |
---|---|---|---|---|---|
2015/12/30 | 148 | 151 | 146 | 151 | 126,000 |
2015/12/29 | 145 | 149 | 144 | 148 | 110,000 |
2015/12/28 | 146 | 147 | 141 | 144 | 221,000 |
2015/12/25 | 152 | 153 | 145 | 146 | 474,000 |
2015/12/24 | 165 | 167 | 152 | 155 | 1,056,000 |
2015/12/22 | 147 | 162 | 146 | 160 | 806,000 |
2015/12/21 | 143 | 149 | 143 | 147 | 81,000 |
2015/12/18 | 144 | 144 | 142 | 143 | 31,000 |
2015/12/17 | 143 | 147 | 142 | 146 | 62,000 |
2015/12/16 | 145 | 145 | 142 | 142 | 56,000 |
2015/12/15 | 143 | 146 | 142 | 146 | 92,000 |
2015/12/14 | 152 | 152 | 139 | 145 | 276,000 |
2015/12/11 | 154 | 155 | 151 | 152 | 82,000 |
2015/12/10 | 151 | 156 | 151 | 151 | 46,000 |
2015/12/09 | 153 | 154 | 149 | 153 | 231,000 |
2015/12/08 | 151 | 157 | 150 | 155 | 289,000 |
2015/12/07 | 143 | 156 | 143 | 151 | 582,000 |
2015/12/04 | 142 | 144 | 141 | 143 | 122,000 |
2015/12/03 | 142 | 146 | 142 | 142 | 197,000 |
2015/12/02 | 143 | 149 | 142 | 143 | 529,000 |
2015/12/01 | 143 | 148 | 140 | 142 | 736,000 |
2015/11/30 | 143 | 153 | 139 | 149 | 1,612,000 |
2015/11/27 | 143 | 144 | 136 | 144 | 1,325,000 |
2015/11/26 | 125 | 159 | 125 | 142 | 5,643,000 |
2015/11/25 | 123 | 123 | 121 | 122 | 19,000 |
2015/11/24 | 122 | 123 | 121 | 123 | 47,000 |
2015/11/20 | 125 | 126 | 123 | 123 | 37,000 |
2015/11/18 | 128 | 128 | 125 | 125 | 30,000 |
2015/11/16 | 128 | 128 | 128 | 128 | 12,000 |
2015/11/13 | 127 | 129 | 126 | 129 | 9,000 |
2015/11/11 | 128 | 129 | 128 | 129 | 10,000 |
2015/11/10 | 128 | 128 | 127 | 127 | 4,000 |
2015/11/09 | 128 | 128 | 128 | 128 | 2,000 |
2015/11/06 | 127 | 127 | 127 | 127 | 4,000 |
2015/11/05 | 130 | 130 | 129 | 129 | 12,000 |
2015/11/04 | 131 | 131 | 129 | 129 | 6,000 |
2015/11/02 | 130 | 130 | 130 | 130 | 7,000 |
2015/10/30 | 129 | 129 | 129 | 129 | 3,000 |
2015/10/29 | 131 | 131 | 130 | 130 | 4,000 |
2015/10/28 | 130 | 130 | 130 | 130 | 1,000 |
2015/10/27 | 130 | 130 | 130 | 130 | 3,000 |
2015/10/26 | 129 | 130 | 129 | 130 | 3,000 |
2015/10/23 | 126 | 127 | 126 | 127 | 8,000 |
2015/10/21 | 124 | 125 | 124 | 125 | 3,000 |
2015/10/20 | 125 | 125 | 125 | 125 | 2,000 |
2015/10/19 | 126 | 126 | 125 | 125 | 2,000 |
2015/10/16 | 125 | 126 | 125 | 126 | 4,000 |
2015/10/15 | 124 | 124 | 124 | 124 | 4,000 |
2015/10/14 | 127 | 127 | 124 | 124 | 10,000 |
2015/10/13 | 124 | 127 | 124 | 126 | 8,000 |
2015/10/08 | 126 | 126 | 123 | 123 | 7,000 |
2015/10/07 | 123 | 123 | 123 | 123 | 1,000 |
2015/10/06 | 123 | 123 | 123 | 123 | 4,000 |
2015/10/05 | 120 | 121 | 120 | 121 | 3,000 |
2015/10/02 | 120 | 120 | 120 | 120 | 1,000 |
2015/10/01 | 121 | 121 | 120 | 120 | 3,000 |
2015/09/30 | 121 | 121 | 118 | 119 | 14,000 |
2015/09/29 | 119 | 119 | 118 | 118 | 3,000 |
2015/09/28 | 120 | 120 | 119 | 120 | 3,000 |
2015/09/25 | 121 | 121 | 117 | 120 | 12,000 |
2015/09/24 | 120 | 120 | 119 | 119 | 6,000 |
2015/09/18 | 123 | 123 | 121 | 121 | 14,000 |
2015/09/17 | 123 | 123 | 123 | 123 | 1,000 |
2015/09/16 | 125 | 125 | 124 | 124 | 3,000 |
2015/09/15 | 124 | 124 | 124 | 124 | 1,000 |
2015/09/11 | 122 | 124 | 122 | 124 | 8,000 |
2015/09/10 | 122 | 122 | 121 | 121 | 9,000 |
2015/09/09 | 119 | 123 | 119 | 123 | 6,000 |
2015/09/07 | 118 | 120 | 115 | 119 | 23,000 |
2015/09/04 | 123 | 123 | 120 | 123 | 89,000 |
2015/09/03 | 126 | 126 | 123 | 123 | 6,000 |
2015/09/02 | 121 | 124 | 121 | 124 | 3,000 |
2015/09/01 | 129 | 129 | 125 | 125 | 8,000 |
2015/08/31 | 132 | 132 | 131 | 131 | 4,000 |
2015/08/28 | 128 | 131 | 128 | 131 | 15,000 |
2015/08/27 | 128 | 128 | 128 | 128 | 10,000 |
2015/08/26 | 120 | 125 | 117 | 125 | 10,000 |
2015/08/25 | 115 | 121 | 115 | 119 | 49,000 |
2015/08/24 | 130 | 130 | 122 | 123 | 84,000 |
2015/08/21 | 137 | 138 | 133 | 133 | 87,000 |
2015/08/20 | 140 | 140 | 138 | 139 | 21,000 |
2015/08/19 | 143 | 144 | 139 | 140 | 50,000 |
2015/08/18 | 142 | 142 | 142 | 142 | 1,000 |
2015/08/17 | 141 | 142 | 140 | 142 | 8,000 |
2015/08/13 | 139 | 143 | 139 | 143 | 48,000 |
2015/08/12 | 141 | 141 | 139 | 139 | 91,000 |
2015/08/11 | 143 | 144 | 141 | 141 | 171,000 |
2015/08/10 | 148 | 148 | 142 | 142 | 106,000 |
2015/08/07 | 149 | 149 | 147 | 148 | 19,000 |
2015/08/06 | 150 | 151 | 149 | 150 | 13,000 |
2015/08/05 | 152 | 153 | 149 | 149 | 139,000 |
2015/08/04 | 154 | 160 | 154 | 158 | 48,000 |
2015/08/03 | 153 | 155 | 153 | 154 | 22,000 |
2015/07/31 | 154 | 154 | 152 | 153 | 13,000 |
2015/07/30 | 152 | 154 | 152 | 154 | 7,000 |
2015/07/29 | 153 | 153 | 152 | 153 | 14,000 |
2015/07/28 | 153 | 153 | 151 | 153 | 23,000 |
2015/07/27 | 155 | 156 | 152 | 153 | 37,000 |
2015/07/24 | 156 | 157 | 153 | 153 | 14,000 |
2015/07/23 | 159 | 159 | 154 | 156 | 66,000 |
2015/07/22 | 156 | 166 | 156 | 158 | 302,000 |
2015/07/21 | 152 | 155 | 150 | 155 | 20,000 |
2015/07/17 | 152 | 152 | 150 | 150 | 4,000 |
2015/07/16 | 152 | 152 | 151 | 151 | 5,000 |
2015/07/15 | 152 | 152 | 152 | 152 | 3,000 |
2015/07/14 | 149 | 152 | 149 | 151 | 7,000 |
2015/07/13 | 148 | 148 | 148 | 148 | 2,000 |
2015/07/10 | 145 | 147 | 145 | 146 | 5,000 |
2015/07/09 | 147 | 147 | 141 | 147 | 57,000 |
2015/07/08 | 154 | 154 | 150 | 151 | 43,000 |
2015/07/07 | 155 | 155 | 155 | 155 | 1,000 |
2015/07/06 | 154 | 154 | 153 | 154 | 20,000 |
2015/07/03 | 156 | 157 | 154 | 154 | 21,000 |
2015/07/02 | 157 | 157 | 155 | 155 | 11,000 |
2015/07/01 | 156 | 157 | 154 | 157 | 34,000 |
2015/06/30 | 154 | 158 | 154 | 158 | 9,000 |
2015/06/29 | 157 | 158 | 154 | 154 | 26,000 |
2015/06/26 | 158 | 159 | 157 | 159 | 34,000 |
2015/06/25 | 158 | 159 | 158 | 158 | 12,000 |
2015/06/24 | 156 | 158 | 156 | 158 | 28,000 |
2015/06/23 | 154 | 156 | 154 | 155 | 25,000 |
2015/06/22 | 152 | 154 | 152 | 153 | 12,000 |
2015/06/19 | 152 | 154 | 151 | 154 | 26,000 |
2015/06/18 | 155 | 155 | 153 | 153 | 35,000 |
2015/06/17 | 154 | 155 | 154 | 155 | 16,000 |
2015/06/16 | 155 | 155 | 153 | 154 | 30,000 |
2015/06/15 | 156 | 156 | 154 | 155 | 36,000 |
2015/06/12 | 156 | 156 | 154 | 155 | 51,000 |
2015/06/11 | 157 | 158 | 155 | 156 | 71,000 |
2015/06/10 | 165 | 167 | 157 | 157 | 566,000 |
2015/06/09 | 162 | 168 | 162 | 164 | 346,000 |
2015/06/08 | 159 | 164 | 159 | 164 | 137,000 |
2015/06/05 | 158 | 160 | 157 | 158 | 52,000 |
2015/06/04 | 157 | 157 | 156 | 157 | 8,000 |
2015/06/03 | 155 | 158 | 155 | 158 | 26,000 |
2015/06/02 | 155 | 156 | 154 | 156 | 6,000 |
2015/06/01 | 154 | 160 | 154 | 155 | 28,000 |
2015/05/29 | 158 | 159 | 154 | 154 | 47,000 |
2015/05/28 | 152 | 160 | 151 | 157 | 243,000 |
2015/05/27 | 150 | 151 | 150 | 151 | 26,000 |
2015/05/26 | 148 | 149 | 148 | 149 | 12,000 |
2015/05/25 | 146 | 148 | 146 | 147 | 50,000 |
2015/05/22 | 148 | 148 | 148 | 148 | 13,000 |
2015/05/21 | 149 | 149 | 149 | 149 | 5,000 |
2015/05/20 | 150 | 150 | 148 | 148 | 11,000 |
2015/05/19 | 145 | 149 | 145 | 149 | 23,000 |
2015/05/18 | 146 | 146 | 145 | 145 | 9,000 |
2015/05/15 | 146 | 147 | 146 | 147 | 18,000 |
2015/05/14 | 147 | 149 | 144 | 145 | 91,000 |
2015/05/13 | 153 | 154 | 144 | 144 | 138,000 |
2015/05/12 | 154 | 156 | 154 | 155 | 18,000 |
2015/05/11 | 156 | 156 | 152 | 153 | 54,000 |
2015/05/08 | 157 | 157 | 154 | 155 | 12,000 |
2015/05/07 | 154 | 155 | 154 | 155 | 9,000 |
2015/05/01 | 155 | 155 | 153 | 153 | 21,000 |
2015/04/30 | 156 | 156 | 154 | 156 | 30,000 |
2015/04/28 | 157 | 157 | 156 | 156 | 24,000 |
2015/04/27 | 157 | 160 | 157 | 159 | 34,000 |
2015/04/24 | 156 | 159 | 156 | 158 | 84,000 |
2015/04/23 | 160 | 161 | 157 | 157 | 192,000 |
2015/04/22 | 155 | 163 | 155 | 159 | 395,000 |
2015/04/21 | 154 | 155 | 154 | 154 | 8,000 |
2015/04/20 | 154 | 154 | 152 | 154 | 21,000 |
2015/04/17 | 154 | 155 | 153 | 154 | 21,000 |
2015/04/16 | 156 | 156 | 153 | 155 | 48,000 |
2015/04/15 | 155 | 156 | 155 | 156 | 27,000 |
2015/04/14 | 155 | 155 | 154 | 155 | 30,000 |
2015/04/13 | 154 | 155 | 154 | 155 | 26,000 |
2015/04/10 | 153 | 153 | 152 | 153 | 29,000 |
2015/04/09 | 154 | 155 | 152 | 152 | 40,000 |
2015/04/08 | 155 | 156 | 154 | 154 | 24,000 |
2015/04/07 | 154 | 156 | 153 | 155 | 26,000 |
2015/04/06 | 155 | 156 | 152 | 152 | 70,000 |
2015/04/03 | 150 | 157 | 150 | 156 | 62,000 |
2015/04/02 | 149 | 150 | 149 | 150 | 28,000 |
2015/04/01 | 148 | 149 | 147 | 148 | 47,000 |
2015/03/31 | 151 | 151 | 147 | 148 | 51,000 |
2015/03/30 | 150 | 152 | 149 | 152 | 30,000 |
2015/03/27 | 154 | 155 | 149 | 151 | 56,000 |
2015/03/26 | 156 | 158 | 155 | 155 | 39,000 |
2015/03/25 | 157 | 158 | 156 | 156 | 21,000 |
2015/03/24 | 158 | 158 | 157 | 158 | 21,000 |
2015/03/23 | 156 | 159 | 155 | 158 | 62,000 |
2015/03/20 | 155 | 157 | 155 | 156 | 71,000 |
2015/03/19 | 156 | 157 | 155 | 156 | 14,000 |
2015/03/18 | 157 | 157 | 155 | 157 | 38,000 |
2015/03/17 | 158 | 159 | 156 | 156 | 84,000 |
2015/03/16 | 157 | 163 | 157 | 158 | 203,000 |
2015/03/13 | 157 | 157 | 155 | 156 | 34,000 |
2015/03/12 | 158 | 160 | 157 | 158 | 53,000 |
2015/03/11 | 155 | 157 | 155 | 156 | 24,000 |
2015/03/10 | 156 | 157 | 155 | 156 | 33,000 |
2015/03/09 | 158 | 158 | 156 | 156 | 20,000 |
2015/03/06 | 156 | 160 | 156 | 157 | 39,000 |
2015/03/05 | 154 | 155 | 154 | 154 | 68,000 |
2015/03/04 | 156 | 156 | 155 | 155 | 31,000 |
2015/03/03 | 161 | 161 | 155 | 156 | 54,000 |
2015/03/02 | 161 | 163 | 157 | 160 | 58,000 |
2015/02/27 | 158 | 160 | 158 | 158 | 32,000 |
2015/02/26 | 156 | 158 | 155 | 157 | 35,000 |
2015/02/25 | 160 | 161 | 156 | 157 | 93,000 |
2015/02/24 | 164 | 164 | 158 | 159 | 174,000 |
2015/02/23 | 158 | 183 | 157 | 163 | 1,134,000 |
2015/02/20 | 153 | 157 | 153 | 156 | 43,000 |
2015/02/19 | 154 | 156 | 153 | 153 | 31,000 |
2015/02/18 | 155 | 156 | 154 | 154 | 44,000 |
2015/02/17 | 154 | 155 | 154 | 155 | 19,000 |
2015/02/16 | 153 | 154 | 152 | 153 | 47,000 |
2015/02/13 | 152 | 153 | 152 | 152 | 33,000 |
2015/02/12 | 152 | 153 | 152 | 152 | 24,000 |
2015/02/10 | 153 | 154 | 152 | 152 | 34,000 |
2015/02/09 | 155 | 155 | 153 | 154 | 43,000 |
2015/02/06 | 156 | 156 | 153 | 154 | 69,000 |
2015/02/05 | 152 | 159 | 152 | 157 | 275,000 |
2015/02/04 | 160 | 160 | 156 | 156 | 72,000 |
2015/02/03 | 156 | 160 | 156 | 159 | 130,000 |
2015/02/02 | 155 | 156 | 155 | 155 | 9,000 |
2015/01/30 | 154 | 155 | 153 | 155 | 34,000 |
2015/01/29 | 154 | 155 | 154 | 155 | 11,000 |
2015/01/28 | 152 | 154 | 152 | 154 | 13,000 |
2015/01/27 | 154 | 156 | 154 | 155 | 15,000 |
2015/01/26 | 154 | 154 | 154 | 154 | 7,000 |
2015/01/23 | 154 | 154 | 154 | 154 | 15,000 |
2015/01/22 | 153 | 153 | 152 | 153 | 9,000 |
2015/01/21 | 154 | 154 | 153 | 153 | 10,000 |
2015/01/20 | 154 | 154 | 153 | 154 | 15,000 |
2015/01/19 | 154 | 154 | 153 | 154 | 17,000 |
2015/01/16 | 155 | 155 | 154 | 154 | 16,000 |
2015/01/15 | 156 | 157 | 155 | 157 | 20,000 |
2015/01/14 | 156 | 158 | 155 | 158 | 15,000 |
2015/01/13 | 155 | 156 | 154 | 155 | 19,000 |
2015/01/09 | 159 | 160 | 155 | 156 | 40,000 |
2015/01/08 | 155 | 160 | 155 | 158 | 59,000 |
2015/01/07 | 151 | 155 | 150 | 154 | 24,000 |
2015/01/06 | 151 | 152 | 150 | 151 | 31,000 |
2015/01/05 | 151 | 152 | 150 | 152 | 60,000 |