[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 
2017-07-26139.00143.00139.00141.009900014011000
2017-07-25140.00145.00139.00139.0023500033229000
2017-07-24138.00140.00138.00139.00590008168000
2017-07-21137.00140.00137.00139.009700013456000
2017-07-20138.00138.00136.00138.00690009472000
2017-07-19138.00138.00137.00138.00430005905000
2017-07-18137.00139.00137.00139.00280003877000
2017-07-14139.00139.00137.00138.00640008826000
2017-07-13139.00140.00138.00139.00630008741000
2017-07-12141.00142.00137.00139.0010000013958000
2017-07-11143.00146.00140.00141.0021300030383000
2017-07-10137.00145.00137.00144.0046500065654000
2017-07-07133.00139.00133.00135.0014500019820000
2017-07-06137.00137.00134.00135.0012300016717000
2017-07-05133.00140.00133.00137.0033300045449000
2017-07-04137.00137.00130.00132.0020400027212000
2017-07-03136.00136.00133.00136.009000012217000
2017-06-30133.00135.00132.00133.0011000014659000
2017-06-29129.00152.00129.00135.001603000222782000
2017-06-28131.00131.00128.00128.00390005051000
2017-06-27131.00131.00130.00130.00390005081000
2017-06-26129.00131.00129.00131.00250003247000
2017-06-23132.00132.00128.00129.00540007040000
2017-06-22132.00132.00131.00131.00150001979000
2017-06-21131.00132.00129.00132.00700009131000
2017-06-20133.00133.00132.00132.00120001586000
2017-06-19131.00136.00131.00132.0012600016785000
2017-06-16127.00130.00127.00130.009300011959000
2017-06-15126.00128.00125.00127.00470005945000
2017-06-14127.00127.00126.00126.00290003679000
2017-06-13127.00128.00126.00126.00310003939000
2017-06-12128.00129.00127.00127.00290003711000
2017-06-09130.00131.00129.00129.00230002988000
2017-06-08132.00132.00131.00131.00220002889000
2017-06-07131.00132.00131.00132.00220002889000
2017-06-06131.00131.00131.00131.005000655000
2017-06-05132.00133.00130.00131.00290003806000
2017-06-02134.00135.00133.00133.00160002142000
2017-06-01135.00135.00133.00134.0090001201000
2017-05-31134.00135.00133.00134.0090001206000
2017-05-30134.00135.00134.00135.006000808000
2017-05-29134.00136.00133.00135.00250003368000
2017-05-26133.00135.00133.00135.00300004003000
2017-05-25137.00137.00134.00134.008100010950000
2017-05-24128.00138.00128.00137.0028200037876000
2017-05-23126.00129.00126.00127.00550007012000
2017-05-22126.00127.00126.00127.00120001520000
2017-05-19127.00128.00126.00127.00300003805000
2017-05-18125.00127.00124.00127.00500006255000
2017-05-17128.00128.00126.00127.00340004332000
2017-05-16129.00130.00129.00129.00250003227000
2017-05-15128.00129.00128.00128.00110001411000
2017-05-12129.00130.00128.00128.00140001802000
2017-05-11130.00131.00128.00131.00210002725000
2017-05-10131.00131.00129.00129.00290003771000
2017-05-09129.00131.00128.00131.00540006994000
2017-05-08132.00132.00130.00130.00230003013000
2017-05-02126.00129.00126.00129.00380004843000
2017-05-01127.00128.00126.00126.00330004191000
2017-04-28126.00127.00125.00127.00260003286000
2017-04-27128.00128.00125.00127.00410005187000
2017-04-26129.00132.00129.00130.00560007282000
2017-04-25127.00131.00127.00128.00450005781000
2017-04-24129.00129.00127.00128.00110001406000
2017-04-21129.00132.00128.00128.00620008048000
2017-04-20123.00128.00123.00127.00630007964000
2017-04-19120.00124.00120.00123.00220002692000
2017-04-18122.00123.00122.00122.00170002083000
2017-04-17117.00119.00117.00119.00180002124000
2017-04-14119.00121.00119.00119.00160001910000
2017-04-13119.00121.00119.00121.00100001198000
2017-04-12121.00122.00120.00120.00240002887000
2017-04-11123.00125.00123.00124.00130001605000
2017-04-10122.00124.00122.00124.00170002087000
2017-04-07123.00125.00120.00122.00290003554000
2017-04-06127.00127.00119.00122.00760009365000
2017-04-05126.00127.00126.00126.00250003160000
2017-04-04131.00132.00126.00126.00450005767000
2017-04-03131.00132.00129.00132.0090001175000
2017-03-31134.00134.00131.00131.00330004366000
2017-03-30137.00137.00133.00134.008200011110000
2017-03-29128.00135.00128.00134.0013700018293000
2017-03-28130.00130.00128.00129.00260003348000
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

   ※ 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