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 |
|---|---|---|---|---|---|
| 2024/09/26 | 2,090 | 2,110 | 2,085 | 2,110 | 500 |
| 2024/09/25 | 2,098 | 2,100 | 2,098 | 2,100 | 700 |
| 2024/09/24 | 2,062 | 2,100 | 2,062 | 2,100 | 2,100 |
| 2024/09/20 | 2,061 | 2,061 | 2,061 | 2,061 | 100 |
| 2024/09/19 | 2,127 | 2,127 | 2,050 | 2,082 | 1,400 |
| 2024/09/18 | 2,129 | 2,129 | 2,129 | 2,129 | 100 |
| 2024/09/17 | 2,046 | 2,046 | 2,046 | 2,046 | 100 |
| 2024/09/13 | 2,041 | 2,074 | 2,040 | 2,040 | 1,400 |
| 2024/09/12 | 2,051 | 2,051 | 2,040 | 2,040 | 700 |
| 2024/09/11 | 2,065 | 2,065 | 2,040 | 2,040 | 1,900 |
| 2024/09/10 | 2,043 | 2,063 | 2,043 | 2,063 | 500 |
| 2024/09/09 | 2,063 | 2,063 | 2,043 | 2,043 | 700 |
| 2024/09/06 | 2,085 | 2,085 | 2,063 | 2,063 | 900 |
| 2024/09/05 | 2,051 | 2,085 | 2,051 | 2,085 | 900 |
| 2024/09/04 | 2,068 | 2,068 | 2,051 | 2,051 | 2,400 |
| 2024/09/03 | 2,101 | 2,101 | 2,100 | 2,100 | 2,500 |
| 2024/09/02 | 2,139 | 2,139 | 2,100 | 2,100 | 3,100 |
| 2024/08/30 | 2,071 | 2,105 | 2,071 | 2,105 | 2,900 |
| 2024/08/29 | 2,100 | 2,100 | 2,071 | 2,072 | 900 |
| 2024/08/27 | 2,140 | 2,140 | 2,099 | 2,100 | 900 |
| 2024/08/26 | 2,120 | 2,140 | 2,120 | 2,140 | 1,400 |
| 2024/08/23 | 2,110 | 2,120 | 2,106 | 2,120 | 600 |
| 2024/08/22 | 2,097 | 2,100 | 2,097 | 2,097 | 1,400 |
| 2024/08/21 | 2,074 | 2,097 | 2,067 | 2,097 | 1,500 |
| 2024/08/20 | 2,055 | 2,055 | 2,055 | 2,055 | 200 |
| 2024/08/19 | 2,070 | 2,096 | 2,053 | 2,053 | 900 |
| 2024/08/16 | 2,041 | 2,098 | 2,040 | 2,066 | 1,200 |
| 2024/08/15 | 2,031 | 2,040 | 2,031 | 2,031 | 1,500 |
| 2024/08/14 | 2,075 | 2,076 | 2,030 | 2,030 | 900 |
| 2024/08/13 | 2,010 | 2,025 | 2,010 | 2,025 | 300 |
| 2024/08/09 | 2,005 | 2,020 | 1,951 | 2,010 | 5,300 |
| 2024/08/08 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
| 2024/08/07 | 1,870 | 2,001 | 1,870 | 2,000 | 9,000 |
| 2024/08/06 | 1,975 | 1,990 | 1,942 | 1,990 | 11,900 |
| 2024/08/05 | 2,100 | 2,101 | 1,935 | 1,975 | 7,600 |
| 2024/08/02 | 2,450 | 2,450 | 2,331 | 2,400 | 6,700 |
| 2024/08/01 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
| 2024/07/30 | 2,633 | 2,633 | 2,605 | 2,605 | 200 |
| 2024/07/29 | 2,634 | 2,634 | 2,633 | 2,633 | 600 |
| 2024/07/25 | 2,509 | 2,509 | 2,509 | 2,509 | 6,900 |
| 2024/07/24 | 2,509 | 2,509 | 2,509 | 2,509 | 200 |
| 2024/07/19 | 2,507 | 2,507 | 2,507 | 2,507 | 100 |
| 2024/07/18 | 2,503 | 2,506 | 2,503 | 2,506 | 300 |
| 2024/07/17 | 2,501 | 2,501 | 2,501 | 2,501 | 300 |
| 2024/07/16 | 2,536 | 2,536 | 2,536 | 2,536 | 200 |
| 2024/07/12 | 2,536 | 2,536 | 2,536 | 2,536 | 100 |
| 2024/07/11 | 2,535 | 2,536 | 2,503 | 2,536 | 600 |
| 2024/07/10 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
| 2024/07/09 | 2,545 | 2,545 | 2,499 | 2,535 | 2,700 |
| 2024/07/08 | 2,541 | 2,616 | 2,541 | 2,561 | 500 |
| 2024/07/05 | 2,536 | 2,536 | 2,531 | 2,531 | 300 |
| 2024/07/04 | 2,600 | 2,600 | 2,526 | 2,536 | 700 |
| 2024/07/03 | 2,672 | 2,672 | 2,600 | 2,600 | 5,300 |
| 2024/07/02 | 2,688 | 2,688 | 2,684 | 2,684 | 200 |
| 2024/07/01 | 2,605 | 2,605 | 2,605 | 2,605 | 100 |
| 2024/06/28 | 2,555 | 2,555 | 2,555 | 2,555 | 2,000 |
| 2024/06/27 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/06/26 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2024/06/25 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
| 2024/06/24 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
| 2024/06/21 | 2,535 | 2,535 | 2,535 | 2,535 | 300 |
| 2024/06/20 | 2,535 | 2,535 | 2,535 | 2,535 | 300 |
| 2024/06/19 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
| 2024/06/18 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
| 2024/06/17 | 2,513 | 2,513 | 2,513 | 2,513 | 700 |
| 2024/06/14 | 2,513 | 2,513 | 2,513 | 2,513 | 100 |
| 2024/06/13 | 2,557 | 2,557 | 2,557 | 2,557 | 100 |
| 2024/06/11 | 2,557 | 2,559 | 2,557 | 2,559 | 200 |
| 2024/06/10 | 2,563 | 2,574 | 2,563 | 2,574 | 200 |
| 2024/06/05 | 2,567 | 2,567 | 2,567 | 2,567 | 4,000 |
| 2024/06/04 | 2,510 | 2,567 | 2,510 | 2,567 | 1,500 |
| 2024/05/31 | 2,560 | 2,560 | 2,502 | 2,554 | 1,900 |
| 2024/05/30 | 2,510 | 2,510 | 2,510 | 2,510 | 1,200 |
| 2024/05/29 | 2,569 | 2,569 | 2,519 | 2,531 | 400 |
| 2024/05/27 | 2,575 | 2,619 | 2,575 | 2,619 | 1,000 |
| 2024/05/24 | 2,500 | 2,571 | 2,500 | 2,571 | 400 |
| 2024/05/23 | 2,505 | 2,505 | 2,500 | 2,500 | 700 |
| 2024/05/22 | 2,550 | 2,550 | 2,500 | 2,521 | 1,700 |
| 2024/05/20 | 2,696 | 2,696 | 2,600 | 2,600 | 1,000 |
| 2024/05/17 | 2,655 | 2,700 | 2,655 | 2,700 | 1,200 |
| 2024/05/15 | 2,684 | 2,695 | 2,655 | 2,695 | 900 |
| 2024/05/14 | 2,682 | 2,699 | 2,682 | 2,699 | 200 |
| 2024/05/13 | 2,682 | 2,698 | 2,682 | 2,682 | 900 |
| 2024/05/10 | 2,689 | 2,749 | 2,650 | 2,700 | 1,400 |
| 2024/05/09 | 2,705 | 2,705 | 2,650 | 2,700 | 2,900 |
| 2024/05/08 | 2,702 | 2,705 | 2,702 | 2,705 | 1,500 |
| 2024/05/07 | 2,705 | 2,709 | 2,705 | 2,709 | 600 |
| 2024/05/02 | 2,770 | 2,770 | 2,755 | 2,755 | 500 |
| 2024/05/01 | 2,755 | 2,789 | 2,747 | 2,779 | 1,800 |
| 2024/04/30 | 2,795 | 2,795 | 2,785 | 2,785 | 2,100 |
| 2024/04/26 | 2,795 | 2,795 | 2,745 | 2,745 | 900 |
| 2024/04/22 | 2,850 | 2,850 | 2,738 | 2,745 | 2,700 |
| 2024/04/19 | 2,900 | 2,900 | 2,850 | 2,850 | 2,500 |
| 2024/04/17 | 2,902 | 2,904 | 2,902 | 2,903 | 2,000 |
| 2024/04/16 | 2,959 | 2,959 | 2,925 | 2,925 | 600 |
| 2024/04/15 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2024/04/12 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2024/04/11 | 2,999 | 2,999 | 2,950 | 2,950 | 200 |
| 2024/04/10 | 3,000 | 3,000 | 2,999 | 2,999 | 200 |
| 2024/04/09 | 3,010 | 3,010 | 3,000 | 3,000 | 300 |
| 2024/04/05 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2024/04/04 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2024/04/03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2024/04/02 | 3,095 | 3,095 | 2,991 | 3,010 | 300 |
| 2024/04/01 | 3,035 | 3,095 | 3,035 | 3,095 | 300 |
| 2024/03/29 | 2,950 | 3,020 | 2,950 | 3,020 | 600 |
| 2024/03/28 | 2,985 | 2,985 | 2,950 | 2,950 | 24,200 |
| 2024/03/27 | 2,965 | 3,040 | 2,965 | 3,040 | 10,600 |
| 2024/03/26 | 3,030 | 3,090 | 3,030 | 3,035 | 46,400 |
| 2024/03/25 | 2,900 | 3,100 | 2,900 | 3,100 | 50,300 |
| 2024/03/22 | 2,901 | 2,938 | 2,900 | 2,901 | 1,800 |
| 2024/03/21 | 2,938 | 2,938 | 2,938 | 2,938 | 200 |
| 2024/03/19 | 2,988 | 2,991 | 2,938 | 2,938 | 700 |
| 2024/03/18 | 2,933 | 2,988 | 2,901 | 2,988 | 900 |
| 2024/03/15 | 2,934 | 2,934 | 2,934 | 2,934 | 200 |
| 2024/03/14 | 3,050 | 3,050 | 2,934 | 2,934 | 1,400 |
| 2024/03/13 | 2,979 | 3,050 | 2,974 | 3,050 | 1,200 |
| 2024/03/12 | 2,901 | 2,979 | 2,900 | 2,979 | 1,900 |
| 2024/03/11 | 3,005 | 3,005 | 2,900 | 2,901 | 6,900 |
| 2024/03/08 | 3,030 | 3,030 | 3,030 | 3,030 | 600 |
| 2024/03/07 | 3,140 | 3,140 | 3,030 | 3,065 | 3,100 |
| 2024/03/06 | 3,050 | 3,100 | 3,040 | 3,045 | 10,200 |
| 2024/03/05 | 2,750 | 3,050 | 2,730 | 3,050 | 7,600 |
| 2024/03/04 | 2,662 | 2,700 | 2,662 | 2,700 | 2,800 |
| 2024/03/01 | 2,657 | 2,660 | 2,657 | 2,660 | 900 |
| 2024/02/29 | 2,651 | 2,655 | 2,651 | 2,655 | 900 |
| 2024/02/28 | 2,640 | 2,648 | 2,640 | 2,648 | 300 |
| 2024/02/27 | 2,640 | 2,640 | 2,640 | 2,640 | 300 |
| 2024/02/26 | 2,636 | 2,640 | 2,611 | 2,640 | 900 |
| 2024/02/22 | 2,583 | 2,605 | 2,583 | 2,600 | 700 |
| 2024/02/21 | 2,635 | 2,635 | 2,561 | 2,633 | 600 |
| 2024/02/19 | 2,594 | 2,610 | 2,594 | 2,605 | 1,900 |
| 2024/02/16 | 2,540 | 2,548 | 2,522 | 2,548 | 800 |
| 2024/02/15 | 2,511 | 2,548 | 2,511 | 2,530 | 600 |
| 2024/02/14 | 2,493 | 2,535 | 2,493 | 2,509 | 300 |
| 2024/02/13 | 2,502 | 2,523 | 2,490 | 2,523 | 5,200 |
| 2024/02/09 | 2,498 | 2,522 | 2,498 | 2,522 | 200 |
| 2024/02/08 | 2,520 | 2,528 | 2,500 | 2,500 | 900 |
| 2024/02/07 | 2,604 | 2,613 | 2,500 | 2,501 | 8,100 |
| 2024/02/06 | 2,574 | 2,598 | 2,543 | 2,598 | 3,000 |
| 2024/02/05 | 2,525 | 2,590 | 2,525 | 2,574 | 1,400 |
| 2024/02/02 | 2,515 | 2,546 | 2,500 | 2,544 | 8,200 |
| 2024/02/01 | 2,504 | 2,517 | 2,504 | 2,516 | 400 |
| 2024/01/31 | 2,513 | 2,514 | 2,513 | 2,514 | 200 |
| 2024/01/30 | 2,496 | 2,496 | 2,490 | 2,490 | 700 |
| 2024/01/29 | 2,546 | 2,546 | 2,546 | 2,546 | 500 |
| 2024/01/26 | 2,546 | 2,546 | 2,546 | 2,546 | 100 |
| 2024/01/24 | 2,499 | 2,549 | 2,499 | 2,547 | 800 |
| 2024/01/23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,700 |
| 2024/01/22 | 2,490 | 2,550 | 2,450 | 2,500 | 6,800 |
| 2024/01/18 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2024/01/17 | 2,467 | 2,490 | 2,466 | 2,490 | 2,400 |
| 2024/01/15 | 2,485 | 2,487 | 2,480 | 2,487 | 700 |
| 2024/01/12 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
| 2024/01/11 | 2,503 | 2,514 | 2,480 | 2,480 | 500 |
| 2024/01/10 | 2,490 | 2,504 | 2,490 | 2,503 | 500 |
| 2024/01/09 | 2,458 | 2,458 | 2,458 | 2,458 | 200 |
| 2024/01/05 | 2,521 | 2,521 | 2,471 | 2,471 | 500 |
| 2024/01/04 | 2,546 | 2,546 | 2,505 | 2,530 | 4,600 |