[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 
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
2016-03-17107.00109.00107.00107.00180001944000
2016-03-16107.00109.00107.00107.00320003439000
2016-03-15111.00111.00107.00108.00820008912000
2016-03-14109.00112.00108.00112.00440004833000
2016-03-11106.00112.00106.00109.00890009633000
2016-03-10102.00108.00102.00108.00860009116000
2016-03-09103.00103.00101.00102.00620006304000
2016-03-08103.00104.00102.00103.00520005337000
2016-03-07103.00104.00102.00103.00480004943000
2016-03-04101.00102.00100.00101.00180001820000
2016-03-0399.00103.0099.00101.00240002431000
2016-03-02101.00103.00100.00100.00260002612000
2016-03-01100.00100.0098.00100.00140001382000
2016-02-29103.00103.00100.00100.00130001334000
2016-02-26102.00103.00100.00100.00160001621000
2016-02-25101.00101.0099.00101.00660006608000
2016-02-2498.00108.0098.00103.0016700017137000
2016-02-2398.0098.0096.0097.00320003103000
2016-02-2297.0099.0097.0098.00400003906000
2016-02-1995.0097.0095.0097.005000482000
2016-02-18100.00102.0094.0098.0015600015004000
2016-02-1798.0099.0098.0098.007000687000
2016-02-1696.00101.0096.0098.00280002775000
2016-02-1598.0099.0094.0099.00400003871000
2016-02-1294.0099.0091.0092.0011300010627000
2016-02-10104.00104.0088.0094.00910008865000
2016-02-09105.00107.0099.0099.00760007814000
2016-02-08106.00109.00102.00107.0017400018297000
2016-02-05123.00123.00116.00117.00460005463000
2016-02-04126.00126.00124.00124.00150001870000
2016-02-03128.00128.00128.00128.006000768000
2016-02-02133.00134.00130.00130.00240003137000
2016-02-01132.00137.00131.00133.00690009116000
2016-01-29130.00131.00128.00131.00130001687000
2016-01-28129.00130.00128.00128.00130001679000
2016-01-27132.00132.00128.00130.00280003635000
2016-01-26130.00131.00129.00129.00220002858000
2016-01-25132.00132.00126.00132.00670008664000
2016-01-22117.00132.00114.00127.0021200025938000
2016-01-21128.00132.00109.00111.0013900016785000
2016-01-20138.00138.00128.00128.00420005617000
2016-01-19137.00138.00136.00138.00210002882000
2016-01-18137.00140.00135.00136.009200012589000
2016-01-15151.00152.00145.00145.00580008591000
2016-01-14150.00150.00145.00148.0011100016328000
2016-01-13154.00158.00153.00154.009200014197000
2016-01-12156.00158.00147.00152.0016000024117000
2016-01-08150.00159.00148.00158.0014200021599000
2016-01-07158.00158.00150.00150.0019800030353000
2016-01-06165.00167.00156.00160.0056100091112000
2016-01-05153.00170.00153.00162.00893000144162000
2016-01-04151.00158.00148.00153.0033700051751000
2015-12-30148.00151.00146.00151.0012600018786000
2015-12-29145.00149.00144.00148.0011000016080000
2015-12-28146.00147.00141.00144.0022100031841000
2015-12-25152.00153.00145.00146.0047400070847000
2015-12-24165.00167.00152.00155.001056000169878000
2015-12-22147.00162.00146.00160.00806000125219000
2015-12-21143.00149.00143.00147.008100011886000
2015-12-18144.00144.00142.00143.00310004447000
2015-12-17143.00147.00142.00146.00620008962000
2015-12-16145.00145.00142.00142.00560008004000
2015-12-15143.00146.00142.00146.009200013289000
2015-12-14152.00152.00139.00145.0027600040030000
2015-12-11154.00155.00151.00152.008200012494000
2015-12-10151.00156.00151.00151.00460007010000
2015-12-09153.00154.00149.00153.0023100035098000
2015-12-08151.00157.00150.00155.0028900044661000
2015-12-07143.00156.00143.00151.0058200087892000
2015-12-04142.00144.00141.00143.0012200017380000
2015-12-03142.00146.00142.00142.0019700028134000

   ※ 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