[4120 東証2部] スガイ化学工業 日足 時系列データ

[4120 東証2部] スガイ化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27132.00132.00127.00129.00310004021000
2017-03-24129.00130.00128.00129.00210002705000
2017-03-23128.00129.00128.00129.00370004741000
2017-03-22132.00132.00128.00129.0010000013085000
2017-03-21133.00134.00133.00134.00300004001000
2017-03-17134.00134.00133.00133.00150002001000
2017-03-16134.00134.00133.00134.00250003334000
2017-03-15134.00136.00134.00134.00330004452000
2017-03-14133.00135.00132.00135.007800010397000
2017-03-13137.00138.00134.00134.0021800029462000
2017-03-10140.00140.00138.00139.00210002917000
2017-03-09137.00140.00137.00139.00610008423000
2017-03-08138.00138.00136.00136.009600013156000
2017-03-07140.00140.00139.00139.00270003761000
2017-03-06141.00141.00138.00139.0010000013954000
2017-03-03141.00142.00141.00141.00300004237000
2017-03-02143.00143.00140.00140.00660009339000
2017-03-01141.00142.00140.00142.00500007063000
2017-02-28140.00144.00139.00143.00650009211000
2017-02-27141.00142.00138.00140.007300010205000
2017-02-24143.00147.00142.00143.0011100016055000
2017-02-23143.00144.00142.00143.00610008719000
2017-02-22141.00143.00141.00143.00320004526000
2017-02-21139.00142.00139.00141.00460006467000
2017-02-20139.00140.00139.00139.00530007373000
2017-02-17139.00141.00139.00140.0010400014560000
2017-02-16145.00145.00139.00140.0010500014786000
2017-02-15147.00148.00144.00145.00520007566000
2017-02-14141.00149.00140.00144.0015900022904000
2017-02-13137.00143.00137.00142.009600013513000
2017-02-10138.00138.00137.00137.00490006735000
2017-02-09136.00138.00136.00136.00290003967000
2017-02-08141.00141.00136.00137.0010800014919000
2017-02-07137.00140.00137.00140.009100012595000
2017-02-06139.00141.00136.00137.008300011426000
2017-02-03138.00141.00138.00138.009000012481000
2017-02-02141.00142.00137.00137.0011200015493000
2017-02-01139.00141.00138.00140.0015000020861000
2017-01-31146.00146.00139.00141.0022100031239000
2017-01-30149.00149.00145.00146.0012200017859000
2017-01-27145.00151.00145.00148.0034900051535000
2017-01-26145.00149.00143.00145.0034500050354000
2017-01-25138.00146.00138.00144.0033100047447000
2017-01-24141.00143.00138.00138.0018200025462000
2017-01-23136.00144.00133.00142.0029800041944000
2017-01-20137.00140.00134.00134.0030300041631000
2017-01-19132.00137.00132.00136.0013100017770000
2017-01-18131.00133.00130.00131.008800011570000
2017-01-17136.00136.00131.00131.0013300017711000
2017-01-16138.00140.00135.00137.0013000017757000
2017-01-13135.00139.00135.00138.0019700026940000
2017-01-12132.00140.00131.00136.0035000047732000
2017-01-11132.00134.00131.00131.0014700019482000
2017-01-10133.00136.00131.00134.0020400027177000
2017-01-06135.00135.00130.00133.0021300028157000
2017-01-05140.00140.00132.00135.0056400076692000
2017-01-04137.00148.00136.00141.001123000159238000
2016-12-30142.00144.00135.00138.003150000440055000
2016-12-29124.00153.00123.00147.00125560001804260000
2016-12-28120.00123.00120.00123.008500010372000
2016-12-27122.00123.00119.00120.0016100019496000
2016-12-26123.00123.00120.00123.0025700031242000
2016-12-22125.00137.00124.00124.001527000198639000
2016-12-21122.00128.00122.00127.0044700056336000
2016-12-20125.00125.00120.00122.0017100020802000
2016-12-19126.00127.00124.00125.008800011018000
2016-12-16121.00127.00120.00125.0036600045525000
2016-12-15118.00121.00118.00119.00680008134000
2016-12-14120.00120.00116.00118.0013100015454000
2016-12-13121.00121.00118.00119.00580006895000
2016-12-12122.00123.00121.00121.00330004005000
2016-12-09121.00124.00121.00121.0011500013992000
2016-12-08123.00124.00122.00124.0014300017564000
2016-12-07115.00124.00115.00121.0028400033941000
2016-12-06114.00116.00114.00115.00450005164000
2016-12-05114.00115.00113.00114.00670007634000
2016-12-02117.00117.00113.00115.00840009621000
2016-12-01116.00117.00115.00117.00670007777000
2016-11-30114.00115.00113.00115.00290003314000
2016-11-29112.00114.00112.00114.005000566000
2016-11-28112.00113.00112.00113.00120001351000
2016-11-25114.00114.00112.00114.00440004970000
2016-11-24114.00115.00113.00114.00600006835000
2016-11-22114.00114.00113.00113.00280003188000
2016-11-21114.00115.00114.00115.00320003656000
2016-11-18113.00117.00112.00113.008900010153000
2016-11-17112.00112.00109.00111.00370004108000
2016-11-16111.00113.00110.00112.00260002884000
2016-11-15111.00111.00110.00111.00170001881000
2016-11-14109.00112.00109.00112.00160001766000
2016-11-11109.00111.00107.00111.00630006899000
2016-11-10106.00109.00106.00109.00400004320000
2016-11-09111.00111.00101.00104.0011400012038000
2016-11-08114.00114.00111.00112.00250002804000
2016-11-07113.00114.00113.00114.00360004082000
2016-11-04115.00115.00111.00112.00610006863000
2016-11-02114.00115.00114.00115.00400004586000
2016-11-01116.00117.00116.00116.00140001626000
2016-10-31118.00118.00117.00117.00430005047000
2016-10-28117.00118.00117.00117.00350004115000
2016-10-27115.00118.00115.00118.00540006311000
2016-10-26116.00116.00115.00116.00340003923000
2016-10-25117.00117.00115.00116.00180002090000
2016-10-24115.00116.00115.00116.00480005525000
2016-10-21119.00119.00115.00115.009300010783000
2016-10-20117.00120.00117.00118.00410004847000
2016-10-19116.00117.00115.00117.00460005344000
2016-10-18114.00116.00114.00115.00190002184000
2016-10-17114.00115.00113.00114.00420004759000
2016-10-14115.00116.00114.00114.00600006888000
2016-10-13119.00119.00116.00116.00220002571000
2016-10-12118.00120.00117.00118.00310003667000
2016-10-11118.00118.00117.00118.00260003056000
2016-10-07116.00118.00116.00118.00280003263000
2016-10-06119.00119.00115.00116.00450005252000
2016-10-05116.00119.00116.00117.009000010601000
2016-10-04114.00117.00114.00116.00640007397000
2016-10-03115.00115.00115.00115.00130001495000
2016-09-30115.00117.00113.00114.00540006215000
2016-09-29116.00117.00114.00116.00480005559000
2016-09-28113.00120.00112.00116.0012000013857000
2016-09-27113.00114.00112.00114.00400004500000
2016-09-26115.00115.00110.00114.0010900012341000
2016-09-23114.00116.00113.00116.0014200016245000
2016-09-21108.00132.00108.00114.002752000334787000
2016-09-20108.00109.00107.00108.00320003459000
2016-09-16111.00111.00109.00109.00230002525000
2016-09-15109.00110.00109.00110.00100001097000
2016-09-14110.00110.00110.00110.002000220000
2016-09-13111.00111.00111.00111.002000222000
2016-09-12111.00112.00110.00111.00370004103000
2016-09-09114.00116.00112.00113.00410004665000
2016-09-08116.00116.00113.00114.00470005387000
2016-09-07115.00117.00114.00116.00320003716000
2016-09-06112.00117.00111.00115.00750008618000
2016-09-05111.00113.00111.00112.00330003686000
2016-09-02111.00112.00110.00111.00640007101000
2016-09-01113.00113.00112.00113.00210002361000
2016-08-31112.00113.00111.00112.00320003580000
2016-08-30111.00111.00108.00110.00540005904000
2016-08-29112.00112.00111.00111.00100001114000
2016-08-26110.00110.00109.00110.00250002732000
2016-08-25110.00110.00109.00110.00210002298000
2016-08-24108.00110.00108.00110.00100001090000
2016-08-23109.00109.00108.00109.004000435000
2016-08-22107.00108.00106.00108.00490005234000
2016-08-19108.00108.00107.00107.00280003007000
2016-08-18108.00108.00106.00107.00370003959000
2016-08-17107.00112.00107.00108.0010400011345000
2016-08-16108.00109.00106.00106.00460004941000
2016-08-15111.00112.00108.00109.00510005573000
2016-08-12112.00114.00111.00112.00260002915000
2016-08-10110.00112.00109.00112.00260002875000
2016-08-09112.00113.00111.00113.00400004471000
2016-08-08111.00113.00110.00112.0011500012817000
2016-08-05119.00125.00118.00119.0014400017429000
2016-08-04116.00118.00116.00117.00530006198000
2016-08-03120.00121.00116.00116.008900010562000
2016-08-02123.00125.00119.00119.0012300014959000
2016-08-01120.00129.00120.00123.0015200018986000
2016-07-29119.00119.00117.00119.00290003429000
2016-07-28117.00122.00117.00119.008900010651000
2016-07-27114.00125.00113.00117.0025000029782000
2016-07-26116.00117.00112.00113.00660007549000
2016-07-25118.00118.00115.00118.0010900012750000
2016-07-22123.00123.00108.00117.0030900035610000
2016-07-21122.00125.00122.00124.00320003957000
2016-07-20125.00126.00122.00122.00620007638000
2016-07-19121.00126.00120.00126.0013400016524000
2016-07-15126.00128.00120.00120.0016000019735000
2016-07-14131.00131.00125.00125.0025100032102000
2016-07-13134.00136.00132.00133.0021000028081000
2016-07-12136.00136.00129.00131.0039000051435000
2016-07-11133.00141.00129.00134.0058300077990000
2016-07-08129.00143.00122.00128.001322000173417000
2016-07-07131.00133.00121.00125.001001000126943000
2016-07-06115.00134.00110.00132.001827000227331000
2016-07-05113.00119.00113.00118.0016300018994000
2016-07-04110.00115.00110.00112.0011500012823000
2016-07-01112.00117.00111.00112.0015800018026000
2016-06-30116.00120.00108.00108.0029200033438000
2016-06-29106.00115.00104.00115.0021800023728000
2016-06-28105.00107.00101.00103.0018400019151000
2016-06-27103.00114.00100.00108.0044400047441000
2016-06-24113.00113.0093.00100.0040900041739000
2016-06-23111.00114.00109.00112.0029200032322000
2016-06-22113.00116.00110.00112.001821000205943000
2016-06-21105.00155.00104.00121.0096150001248248000
2016-06-20102.00109.00101.00106.0016900017839000
2016-06-1799.00101.0099.00100.00260002609000
2016-06-16102.00102.0098.0098.00910009086000
2016-06-15102.00104.00100.00103.00310003175000
2016-06-14107.00108.00103.00103.00610006408000
2016-06-13112.00112.00108.00109.009200010066000
2016-06-10114.00115.00113.00114.00140001594000
2016-06-09114.00114.00112.00114.00580006553000
2016-06-08115.00116.00112.00114.0011100012647000
2016-06-07108.00117.00108.00114.0014000015914000
2016-06-06108.00109.00107.00109.00390004191000
2016-06-03111.00111.00108.00110.009400010296000
2016-06-02113.00113.00111.00112.00440004900000
2016-06-01112.00113.00111.00113.00350003912000
2016-05-31112.00117.00111.00113.0043800049554000
2016-05-30108.00141.00108.00117.002061000252664000
2016-05-27109.00109.00106.00106.00310003325000
2016-05-26105.00110.00105.00109.00490005265000
2016-05-25107.00108.00104.00104.00560005917000
2016-05-24102.00106.00102.00105.00770007998000
2016-05-23103.00104.00102.00102.00220002267000
2016-05-20103.00105.00103.00104.00300003124000
2016-05-19105.00105.00102.00103.00460004757000
2016-05-18101.00107.00101.00105.00440004557000
2016-05-17103.00104.00101.00101.00170001741000
2016-05-16104.00108.00104.00105.00170001802000
2016-05-13104.00106.00104.00104.00160001675000
2016-05-12105.00106.00104.00104.00110001152000
2016-05-11108.00109.00106.00107.00250002676000
2016-05-10109.00109.00107.00108.00150001621000
2016-05-09104.00108.00104.00108.00150001593000
2016-05-06102.00104.00101.00104.00110001128000
2016-05-02100.00101.0098.00101.00370003684000
2016-04-28106.00106.00103.00103.00520005409000
2016-04-27108.00108.00106.00106.00250002659000
2016-04-26110.00110.00106.00107.00420004518000
2016-04-25108.00112.00108.00110.00360003957000
2016-04-22105.00107.00104.00107.00530005613000
2016-04-21104.00107.00104.00105.00550005800000
2016-04-20105.00105.00104.00104.00250002602000
2016-04-19105.00106.00102.00102.00430004476000
2016-04-18105.00105.00103.00104.00240002497000
2016-04-15109.00110.00106.00106.00470005077000
2016-04-14108.00112.00106.00108.0021700023653000
2016-04-13104.00106.00104.00105.00160001673000
2016-04-12104.00105.00104.00104.00120001254000
2016-04-11102.00104.00102.00104.00180001846000
2016-04-0897.00103.0096.00103.00770007701000
2016-04-07100.00100.00100.00100.009000900000
2016-04-0696.0099.0096.0098.0010000979000
2016-04-0599.0099.0096.0096.00240002329000
2016-04-0499.00100.0098.0099.00430004267000
2016-04-01102.00103.00101.00101.00250002540000
2016-03-31104.00104.00102.00102.00130001343000
2016-03-30103.00105.00103.00103.00270002800000
2016-03-29103.00105.00102.00103.00390004026000
2016-03-28107.00109.00102.00102.0011200011794000
2016-03-25106.00111.00106.00108.00840009115000
2016-03-24105.00105.00103.00105.00410004278000
2016-03-23106.00107.00106.00107.008000853000
2016-03-22106.00107.00106.00106.00130001379000
2016-03-18107.00107.00105.00105.00150001585000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog