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 |
---|---|---|---|---|---|
2017/12/29 | 185 | 188 | 185 | 187 | 89,000 |
2017/12/28 | 188 | 191 | 185 | 186 | 205,000 |
2017/12/27 | 181 | 188 | 181 | 187 | 172,000 |
2017/12/26 | 183 | 186 | 180 | 181 | 205,000 |
2017/12/25 | 191 | 191 | 183 | 185 | 343,000 |
2017/12/22 | 195 | 195 | 190 | 191 | 190,000 |
2017/12/21 | 192 | 199 | 190 | 195 | 436,000 |
2017/12/20 | 193 | 195 | 189 | 192 | 242,000 |
2017/12/19 | 191 | 197 | 189 | 192 | 396,000 |
2017/12/18 | 190 | 193 | 186 | 188 | 645,000 |
2017/12/15 | 204 | 205 | 191 | 193 | 1,089,000 |
2017/12/14 | 190 | 201 | 186 | 201 | 1,599,000 |
2017/12/13 | 191 | 191 | 183 | 186 | 652,000 |
2017/12/12 | 188 | 193 | 186 | 192 | 735,000 |
2017/12/11 | 180 | 189 | 177 | 187 | 852,000 |
2017/12/08 | 183 | 184 | 174 | 176 | 464,000 |
2017/12/07 | 179 | 182 | 177 | 178 | 255,000 |
2017/12/06 | 176 | 183 | 172 | 179 | 747,000 |
2017/12/05 | 176 | 199 | 172 | 176 | 7,127,000 |
2017/12/04 | 174 | 176 | 169 | 171 | 571,000 |
2017/12/01 | 187 | 187 | 176 | 177 | 711,000 |
2017/11/30 | 194 | 194 | 182 | 186 | 719,000 |
2017/11/29 | 180 | 194 | 178 | 190 | 1,200,000 |
2017/11/28 | 179 | 184 | 174 | 180 | 723,000 |
2017/11/27 | 170 | 184 | 169 | 179 | 1,279,000 |
2017/11/24 | 165 | 168 | 165 | 167 | 58,000 |
2017/11/22 | 169 | 169 | 165 | 166 | 124,000 |
2017/11/21 | 164 | 169 | 163 | 169 | 163,000 |
2017/11/20 | 165 | 166 | 163 | 164 | 100,000 |
2017/11/17 | 162 | 164 | 160 | 164 | 102,000 |
2017/11/16 | 157 | 162 | 156 | 160 | 64,000 |
2017/11/15 | 161 | 161 | 155 | 160 | 188,000 |
2017/11/14 | 166 | 167 | 161 | 163 | 109,000 |
2017/11/13 | 162 | 168 | 162 | 166 | 103,000 |
2017/11/10 | 162 | 165 | 159 | 162 | 174,000 |
2017/11/09 | 165 | 169 | 157 | 162 | 451,000 |
2017/11/08 | 167 | 170 | 165 | 165 | 174,000 |
2017/11/07 | 171 | 174 | 171 | 171 | 283,000 |
2017/11/06 | 168 | 171 | 168 | 169 | 128,000 |
2017/11/02 | 168 | 168 | 166 | 167 | 145,000 |
2017/11/01 | 171 | 171 | 167 | 168 | 172,000 |
2017/10/31 | 170 | 171 | 169 | 171 | 82,000 |
2017/10/30 | 170 | 174 | 170 | 171 | 146,000 |
2017/10/27 | 168 | 171 | 168 | 171 | 154,000 |
2017/10/26 | 166 | 171 | 166 | 168 | 126,000 |
2017/10/25 | 170 | 172 | 166 | 166 | 232,000 |
2017/10/24 | 166 | 170 | 166 | 170 | 176,000 |
2017/10/23 | 165 | 169 | 165 | 168 | 184,000 |
2017/10/20 | 173 | 173 | 163 | 165 | 781,000 |
2017/10/19 | 174 | 176 | 173 | 174 | 161,000 |
2017/10/18 | 176 | 179 | 173 | 173 | 402,000 |
2017/10/17 | 173 | 177 | 172 | 176 | 295,000 |
2017/10/16 | 173 | 173 | 170 | 172 | 180,000 |
2017/10/13 | 175 | 175 | 172 | 174 | 136,000 |
2017/10/12 | 174 | 177 | 172 | 176 | 190,000 |
2017/10/11 | 174 | 175 | 172 | 173 | 153,000 |
2017/10/10 | 173 | 177 | 171 | 176 | 315,000 |
2017/10/06 | 177 | 177 | 171 | 172 | 381,000 |
2017/10/05 | 174 | 178 | 168 | 175 | 699,000 |
2017/10/04 | 176 | 198 | 172 | 174 | 4,119,000 |
2017/10/03 | 174 | 183 | 172 | 176 | 1,039,000 |
2017/10/02 | 164 | 172 | 164 | 171 | 336,000 |
2017/09/29 | 168 | 169 | 165 | 166 | 275,000 |
2017/09/28 | 172 | 172 | 162 | 168 | 820,000 |
2017/09/27 | 169 | 173 | 165 | 171 | 531,000 |
2017/09/26 | 167 | 175 | 165 | 167 | 879,000 |
2017/09/25 | 170 | 173 | 163 | 166 | 846,000 |
2017/09/22 | 179 | 181 | 168 | 170 | 1,396,000 |
2017/09/21 | 183 | 209 | 178 | 182 | 6,508,000 |
2017/09/20 | 182 | 188 | 172 | 176 | 2,821,000 |
2017/09/19 | 165 | 194 | 156 | 186 | 3,772,000 |
2017/09/15 | 149 | 171 | 149 | 163 | 3,041,000 |
2017/09/14 | 142 | 189 | 142 | 155 | 15,628,000 |
2017/09/13 | 143 | 145 | 141 | 142 | 188,000 |
2017/09/12 | 135 | 145 | 135 | 141 | 314,000 |
2017/09/11 | 133 | 135 | 133 | 135 | 195,000 |
2017/09/08 | 133 | 133 | 131 | 131 | 118,000 |
2017/09/07 | 135 | 135 | 132 | 133 | 48,000 |
2017/09/06 | 132 | 134 | 132 | 134 | 48,000 |
2017/09/05 | 135 | 136 | 132 | 134 | 69,000 |
2017/09/04 | 136 | 136 | 135 | 135 | 20,000 |
2017/09/01 | 137 | 137 | 135 | 137 | 81,000 |
2017/08/31 | 138 | 138 | 135 | 138 | 75,000 |
2017/08/30 | 137 | 139 | 137 | 137 | 27,000 |
2017/08/29 | 135 | 139 | 135 | 136 | 148,000 |
2017/08/28 | 134 | 136 | 133 | 136 | 43,000 |
2017/08/25 | 135 | 135 | 133 | 134 | 33,000 |
2017/08/24 | 134 | 134 | 134 | 134 | 21,000 |
2017/08/23 | 134 | 135 | 133 | 133 | 32,000 |
2017/08/22 | 132 | 132 | 131 | 132 | 144,000 |
2017/08/21 | 134 | 134 | 132 | 132 | 20,000 |
2017/08/18 | 137 | 137 | 133 | 134 | 27,000 |
2017/08/17 | 137 | 139 | 136 | 137 | 44,000 |
2017/08/16 | 138 | 138 | 137 | 137 | 27,000 |
2017/08/15 | 136 | 138 | 134 | 137 | 76,000 |
2017/08/14 | 132 | 135 | 130 | 134 | 36,000 |
2017/08/10 | 137 | 137 | 133 | 134 | 72,000 |
2017/08/09 | 138 | 139 | 136 | 136 | 162,000 |
2017/08/08 | 140 | 144 | 139 | 142 | 138,000 |
2017/08/07 | 137 | 142 | 137 | 138 | 157,000 |
2017/08/04 | 136 | 136 | 135 | 136 | 37,000 |
2017/08/03 | 137 | 137 | 134 | 135 | 161,000 |
2017/08/02 | 134 | 137 | 134 | 135 | 107,000 |
2017/08/01 | 138 | 138 | 132 | 132 | 109,000 |
2017/07/31 | 138 | 138 | 136 | 138 | 76,000 |
2017/07/28 | 140 | 140 | 138 | 138 | 94,000 |
2017/07/27 | 142 | 142 | 140 | 141 | 48,000 |
2017/07/26 | 139 | 143 | 139 | 141 | 99,000 |
2017/07/25 | 140 | 145 | 139 | 139 | 235,000 |
2017/07/24 | 138 | 140 | 138 | 139 | 59,000 |
2017/07/21 | 137 | 140 | 137 | 139 | 97,000 |
2017/07/20 | 138 | 138 | 136 | 138 | 69,000 |
2017/07/19 | 138 | 138 | 137 | 138 | 43,000 |
2017/07/18 | 137 | 139 | 137 | 139 | 28,000 |
2017/07/14 | 139 | 139 | 137 | 138 | 64,000 |
2017/07/13 | 139 | 140 | 138 | 139 | 63,000 |
2017/07/12 | 141 | 142 | 137 | 139 | 100,000 |
2017/07/11 | 143 | 146 | 140 | 141 | 213,000 |
2017/07/10 | 137 | 145 | 137 | 144 | 465,000 |
2017/07/07 | 133 | 139 | 133 | 135 | 145,000 |
2017/07/06 | 137 | 137 | 134 | 135 | 123,000 |
2017/07/05 | 133 | 140 | 133 | 137 | 333,000 |
2017/07/04 | 137 | 137 | 130 | 132 | 204,000 |
2017/07/03 | 136 | 136 | 133 | 136 | 90,000 |
2017/06/30 | 133 | 135 | 132 | 133 | 110,000 |
2017/06/29 | 129 | 152 | 129 | 135 | 1,603,000 |
2017/06/28 | 131 | 131 | 128 | 128 | 39,000 |
2017/06/27 | 131 | 131 | 130 | 130 | 39,000 |
2017/06/26 | 129 | 131 | 129 | 131 | 25,000 |
2017/06/23 | 132 | 132 | 128 | 129 | 54,000 |
2017/06/22 | 132 | 132 | 131 | 131 | 15,000 |
2017/06/21 | 131 | 132 | 129 | 132 | 70,000 |
2017/06/20 | 133 | 133 | 132 | 132 | 12,000 |
2017/06/19 | 131 | 136 | 131 | 132 | 126,000 |
2017/06/16 | 127 | 130 | 127 | 130 | 93,000 |
2017/06/15 | 126 | 128 | 125 | 127 | 47,000 |
2017/06/14 | 127 | 127 | 126 | 126 | 29,000 |
2017/06/13 | 127 | 128 | 126 | 126 | 31,000 |
2017/06/12 | 128 | 129 | 127 | 127 | 29,000 |
2017/06/09 | 130 | 131 | 129 | 129 | 23,000 |
2017/06/08 | 132 | 132 | 131 | 131 | 22,000 |
2017/06/07 | 131 | 132 | 131 | 132 | 22,000 |
2017/06/06 | 131 | 131 | 131 | 131 | 5,000 |
2017/06/05 | 132 | 133 | 130 | 131 | 29,000 |
2017/06/02 | 134 | 135 | 133 | 133 | 16,000 |
2017/06/01 | 135 | 135 | 133 | 134 | 9,000 |
2017/05/31 | 134 | 135 | 133 | 134 | 9,000 |
2017/05/30 | 134 | 135 | 134 | 135 | 6,000 |
2017/05/29 | 134 | 136 | 133 | 135 | 25,000 |
2017/05/26 | 133 | 135 | 133 | 135 | 30,000 |
2017/05/25 | 137 | 137 | 134 | 134 | 81,000 |
2017/05/24 | 128 | 138 | 128 | 137 | 282,000 |
2017/05/23 | 126 | 129 | 126 | 127 | 55,000 |
2017/05/22 | 126 | 127 | 126 | 127 | 12,000 |
2017/05/19 | 127 | 128 | 126 | 127 | 30,000 |
2017/05/18 | 125 | 127 | 124 | 127 | 50,000 |
2017/05/17 | 128 | 128 | 126 | 127 | 34,000 |
2017/05/16 | 129 | 130 | 129 | 129 | 25,000 |
2017/05/15 | 128 | 129 | 128 | 128 | 11,000 |
2017/05/12 | 129 | 130 | 128 | 128 | 14,000 |
2017/05/11 | 130 | 131 | 128 | 131 | 21,000 |
2017/05/10 | 131 | 131 | 129 | 129 | 29,000 |
2017/05/09 | 129 | 131 | 128 | 131 | 54,000 |
2017/05/08 | 132 | 132 | 130 | 130 | 23,000 |
2017/05/02 | 126 | 129 | 126 | 129 | 38,000 |
2017/05/01 | 127 | 128 | 126 | 126 | 33,000 |
2017/04/28 | 126 | 127 | 125 | 127 | 26,000 |
2017/04/27 | 128 | 128 | 125 | 127 | 41,000 |
2017/04/26 | 129 | 132 | 129 | 130 | 56,000 |
2017/04/25 | 127 | 131 | 127 | 128 | 45,000 |
2017/04/24 | 129 | 129 | 127 | 128 | 11,000 |
2017/04/21 | 129 | 132 | 128 | 128 | 62,000 |
2017/04/20 | 123 | 128 | 123 | 127 | 63,000 |
2017/04/19 | 120 | 124 | 120 | 123 | 22,000 |
2017/04/18 | 122 | 123 | 122 | 122 | 17,000 |
2017/04/17 | 117 | 119 | 117 | 119 | 18,000 |
2017/04/14 | 119 | 121 | 119 | 119 | 16,000 |
2017/04/13 | 119 | 121 | 119 | 121 | 10,000 |
2017/04/12 | 121 | 122 | 120 | 120 | 24,000 |
2017/04/11 | 123 | 125 | 123 | 124 | 13,000 |
2017/04/10 | 122 | 124 | 122 | 124 | 17,000 |
2017/04/07 | 123 | 125 | 120 | 122 | 29,000 |
2017/04/06 | 127 | 127 | 119 | 122 | 76,000 |
2017/04/05 | 126 | 127 | 126 | 126 | 25,000 |
2017/04/04 | 131 | 132 | 126 | 126 | 45,000 |
2017/04/03 | 131 | 132 | 129 | 132 | 9,000 |
2017/03/31 | 134 | 134 | 131 | 131 | 33,000 |
2017/03/30 | 137 | 137 | 133 | 134 | 82,000 |
2017/03/29 | 128 | 135 | 128 | 134 | 137,000 |
2017/03/28 | 130 | 130 | 128 | 129 | 26,000 |
2017/03/27 | 132 | 132 | 127 | 129 | 31,000 |
2017/03/24 | 129 | 130 | 128 | 129 | 21,000 |
2017/03/23 | 128 | 129 | 128 | 129 | 37,000 |
2017/03/22 | 132 | 132 | 128 | 129 | 100,000 |
2017/03/21 | 133 | 134 | 133 | 134 | 30,000 |
2017/03/17 | 134 | 134 | 133 | 133 | 15,000 |
2017/03/16 | 134 | 134 | 133 | 134 | 25,000 |
2017/03/15 | 134 | 136 | 134 | 134 | 33,000 |
2017/03/14 | 133 | 135 | 132 | 135 | 78,000 |
2017/03/13 | 137 | 138 | 134 | 134 | 218,000 |
2017/03/10 | 140 | 140 | 138 | 139 | 21,000 |
2017/03/09 | 137 | 140 | 137 | 139 | 61,000 |
2017/03/08 | 138 | 138 | 136 | 136 | 96,000 |
2017/03/07 | 140 | 140 | 139 | 139 | 27,000 |
2017/03/06 | 141 | 141 | 138 | 139 | 100,000 |
2017/03/03 | 141 | 142 | 141 | 141 | 30,000 |
2017/03/02 | 143 | 143 | 140 | 140 | 66,000 |
2017/03/01 | 141 | 142 | 140 | 142 | 50,000 |
2017/02/28 | 140 | 144 | 139 | 143 | 65,000 |
2017/02/27 | 141 | 142 | 138 | 140 | 73,000 |
2017/02/24 | 143 | 147 | 142 | 143 | 111,000 |
2017/02/23 | 143 | 144 | 142 | 143 | 61,000 |
2017/02/22 | 141 | 143 | 141 | 143 | 32,000 |
2017/02/21 | 139 | 142 | 139 | 141 | 46,000 |
2017/02/20 | 139 | 140 | 139 | 139 | 53,000 |
2017/02/17 | 139 | 141 | 139 | 140 | 104,000 |
2017/02/16 | 145 | 145 | 139 | 140 | 105,000 |
2017/02/15 | 147 | 148 | 144 | 145 | 52,000 |
2017/02/14 | 141 | 149 | 140 | 144 | 159,000 |
2017/02/13 | 137 | 143 | 137 | 142 | 96,000 |
2017/02/10 | 138 | 138 | 137 | 137 | 49,000 |
2017/02/09 | 136 | 138 | 136 | 136 | 29,000 |
2017/02/08 | 141 | 141 | 136 | 137 | 108,000 |
2017/02/07 | 137 | 140 | 137 | 140 | 91,000 |
2017/02/06 | 139 | 141 | 136 | 137 | 83,000 |
2017/02/03 | 138 | 141 | 138 | 138 | 90,000 |
2017/02/02 | 141 | 142 | 137 | 137 | 112,000 |
2017/02/01 | 139 | 141 | 138 | 140 | 150,000 |
2017/01/31 | 146 | 146 | 139 | 141 | 221,000 |
2017/01/30 | 149 | 149 | 145 | 146 | 122,000 |
2017/01/27 | 145 | 151 | 145 | 148 | 349,000 |
2017/01/26 | 145 | 149 | 143 | 145 | 345,000 |
2017/01/25 | 138 | 146 | 138 | 144 | 331,000 |
2017/01/24 | 141 | 143 | 138 | 138 | 182,000 |
2017/01/23 | 136 | 144 | 133 | 142 | 298,000 |
2017/01/20 | 137 | 140 | 134 | 134 | 303,000 |
2017/01/19 | 132 | 137 | 132 | 136 | 131,000 |
2017/01/18 | 131 | 133 | 130 | 131 | 88,000 |
2017/01/17 | 136 | 136 | 131 | 131 | 133,000 |
2017/01/16 | 138 | 140 | 135 | 137 | 130,000 |
2017/01/13 | 135 | 139 | 135 | 138 | 197,000 |
2017/01/12 | 132 | 140 | 131 | 136 | 350,000 |
2017/01/11 | 132 | 134 | 131 | 131 | 147,000 |
2017/01/10 | 133 | 136 | 131 | 134 | 204,000 |
2017/01/06 | 135 | 135 | 130 | 133 | 213,000 |
2017/01/05 | 140 | 140 | 132 | 135 | 564,000 |
2017/01/04 | 137 | 148 | 136 | 141 | 1,123,000 |