4120 スガイ化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,020 | 2,020 | 1,987 | 1,987 | 600 | 1,987 |
| 2024-11-20 | 1,988 | 2,000 | 1,987 | 1,987 | 1,200 | 1,987 |
| 2024-11-19 | - | - | - | 1,988 | - | 1,988 |
| 2024-11-18 | 1,988 | 1,988 | 1,988 | 1,988 | 500 | 1,988 |
| 2024-11-15 | 1,991 | 1,991 | 1,991 | 1,991 | 200 | 1,991 |
| 2024-11-14 | - | - | - | 1,991 | - | 1,991 |
| 2024-11-13 | 1,993 | 1,993 | 1,990 | 1,991 | 4,100 | 1,991 |
| 2024-11-12 | - | - | - | 2,040 | - | 2,040 |
| 2024-11-11 | - | - | - | 2,040 | - | 2,040 |
| 2024-11-08 | - | - | - | 2,040 | - | 2,040 |
| 2024-11-07 | 2,038 | 2,049 | 2,033 | 2,040 | 4,300 | 2,040 |
| 2024-11-06 | - | - | - | 2,110 | - | 2,110 |
| 2024-11-05 | - | - | - | 2,110 | - | 2,110 |
| 2024-11-01 | - | - | - | 2,110 | - | 2,110 |
| 2024-10-31 | 2,109 | 2,110 | 2,109 | 2,110 | 300 | 2,110 |
| 2024-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
| 2024-10-29 | 2,087 | 2,100 | 2,087 | 2,100 | 400 | 2,100 |
| 2024-10-28 | 2,044 | 2,080 | 2,033 | 2,080 | 1,000 | 2,080 |
| 2024-10-25 | 2,094 | 2,094 | 2,094 | 2,094 | 100 | 2,094 |
| 2024-10-24 | - | - | - | 2,099 | - | 2,099 |
| 2024-10-23 | - | - | - | 2,099 | - | 2,099 |
| 2024-10-22 | 2,100 | 2,100 | 2,099 | 2,099 | 300 | 2,099 |
| 2024-10-21 | 2,090 | 2,100 | 2,051 | 2,100 | 600 | 2,100 |
| 2024-10-18 | 2,090 | 2,090 | 2,090 | 2,090 | 100 | 2,090 |
| 2024-10-17 | - | - | - | 2,060 | - | 2,060 |
| 2024-10-16 | 2,060 | 2,060 | 2,060 | 2,060 | 300 | 2,060 |
| 2024-10-15 | - | - | - | 2,058 | - | 2,058 |
| 2024-10-11 | - | - | - | 2,058 | - | 2,058 |
| 2024-10-10 | - | - | - | 2,058 | - | 2,058 |
| 2024-10-09 | - | - | - | 2,058 | - | 2,058 |
| 2024-10-08 | - | - | - | 2,058 | - | 2,058 |
| 2024-10-07 | 2,056 | 2,058 | 2,056 | 2,058 | 200 | 2,058 |
| 2024-10-04 | 2,100 | 2,100 | 2,050 | 2,050 | 300 | 2,050 |
| 2024-10-03 | - | - | - | 2,100 | - | 2,100 |
| 2024-10-02 | - | - | - | 2,100 | - | 2,100 |
| 2024-10-01 | 2,148 | 2,150 | 2,100 | 2,100 | 400 | 2,100 |
| 2024-09-30 | 2,083 | 2,098 | 2,083 | 2,098 | 200 | 2,098 |
| 2024-09-27 | 2,160 | 2,160 | 2,110 | 2,110 | 400 | 2,110 |
| 2024-09-26 | 2,090 | 2,110 | 2,085 | 2,110 | 500 | 2,110 |
| 2024-09-25 | 2,098 | 2,100 | 2,098 | 2,100 | 700 | 2,100 |
| 2024-09-24 | 2,062 | 2,100 | 2,062 | 2,100 | 2,100 | 2,100 |
| 2024-09-20 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2024-09-19 | 2,127 | 2,127 | 2,050 | 2,082 | 1,400 | 2,082 |
| 2024-09-18 | 2,129 | 2,129 | 2,129 | 2,129 | 100 | 2,129 |
| 2024-09-17 | 2,046 | 2,046 | 2,046 | 2,046 | 100 | 2,046 |
| 2024-09-13 | 2,041 | 2,074 | 2,040 | 2,040 | 1,400 | 2,040 |
| 2024-09-12 | 2,051 | 2,051 | 2,040 | 2,040 | 700 | 2,040 |
| 2024-09-11 | 2,065 | 2,065 | 2,040 | 2,040 | 1,900 | 2,040 |
| 2024-09-10 | 2,043 | 2,063 | 2,043 | 2,063 | 500 | 2,063 |
| 2024-09-09 | 2,063 | 2,063 | 2,043 | 2,043 | 700 | 2,043 |
| 2024-09-06 | 2,085 | 2,085 | 2,063 | 2,063 | 900 | 2,063 |
| 2024-09-05 | 2,051 | 2,085 | 2,051 | 2,085 | 900 | 2,085 |
| 2024-09-04 | 2,068 | 2,068 | 2,051 | 2,051 | 2,400 | 2,051 |
| 2024-09-03 | 2,101 | 2,101 | 2,100 | 2,100 | 2,500 | 2,100 |
| 2024-09-02 | 2,139 | 2,139 | 2,100 | 2,100 | 3,100 | 2,100 |
| 2024-08-30 | 2,071 | 2,105 | 2,071 | 2,105 | 2,900 | 2,105 |
| 2024-08-29 | 2,100 | 2,100 | 2,071 | 2,072 | 900 | 2,072 |
| 2024-08-28 | - | - | - | 2,100 | - | 2,100 |
| 2024-08-27 | 2,140 | 2,140 | 2,099 | 2,100 | 900 | 2,100 |
| 2024-08-26 | 2,120 | 2,140 | 2,120 | 2,140 | 1,400 | 2,140 |
| 2024-08-23 | 2,110 | 2,120 | 2,106 | 2,120 | 600 | 2,120 |
| 2024-08-22 | 2,097 | 2,100 | 2,097 | 2,097 | 1,400 | 2,097 |
| 2024-08-21 | 2,074 | 2,097 | 2,067 | 2,097 | 1,500 | 2,097 |
| 2024-08-20 | 2,055 | 2,055 | 2,055 | 2,055 | 200 | 2,055 |
| 2024-08-19 | 2,070 | 2,096 | 2,053 | 2,053 | 900 | 2,053 |
| 2024-08-16 | 2,041 | 2,098 | 2,040 | 2,066 | 1,200 | 2,066 |
| 2024-08-15 | 2,031 | 2,040 | 2,031 | 2,031 | 1,500 | 2,031 |
| 2024-08-14 | 2,075 | 2,076 | 2,030 | 2,030 | 900 | 2,030 |
| 2024-08-13 | 2,010 | 2,025 | 2,010 | 2,025 | 300 | 2,025 |
| 2024-08-09 | 2,005 | 2,020 | 1,951 | 2,010 | 5,300 | 2,010 |
| 2024-08-08 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2024-08-07 | 1,870 | 2,001 | 1,870 | 2,000 | 9,000 | 2,000 |
| 2024-08-06 | 1,975 | 1,990 | 1,942 | 1,990 | 11,900 | 1,990 |
| 2024-08-05 | 2,100 | 2,101 | 1,935 | 1,975 | 7,600 | 1,975 |
| 2024-08-02 | 2,450 | 2,450 | 2,331 | 2,400 | 6,700 | 2,400 |
| 2024-08-01 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
| 2024-07-31 | - | - | - | 2,605 | - | 2,605 |
| 2024-07-30 | 2,633 | 2,633 | 2,605 | 2,605 | 200 | 2,605 |
| 2024-07-29 | 2,634 | 2,634 | 2,633 | 2,633 | 600 | 2,633 |
| 2024-07-26 | - | - | - | 2,509 | - | 2,509 |
| 2024-07-25 | 2,509 | 2,509 | 2,509 | 2,509 | 6,900 | 2,509 |
| 2024-07-24 | 2,509 | 2,509 | 2,509 | 2,509 | 200 | 2,509 |
| 2024-07-23 | - | - | - | 2,507 | - | 2,507 |
| 2024-07-22 | - | - | - | 2,507 | - | 2,507 |
| 2024-07-19 | 2,507 | 2,507 | 2,507 | 2,507 | 100 | 2,507 |
| 2024-07-18 | 2,503 | 2,506 | 2,503 | 2,506 | 300 | 2,506 |
| 2024-07-17 | 2,501 | 2,501 | 2,501 | 2,501 | 300 | 2,501 |
| 2024-07-16 | 2,536 | 2,536 | 2,536 | 2,536 | 200 | 2,536 |
| 2024-07-12 | 2,536 | 2,536 | 2,536 | 2,536 | 100 | 2,536 |
| 2024-07-11 | 2,535 | 2,536 | 2,503 | 2,536 | 600 | 2,536 |
| 2024-07-10 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | 2,535 |
| 2024-07-09 | 2,545 | 2,545 | 2,499 | 2,535 | 2,700 | 2,535 |
| 2024-07-08 | 2,541 | 2,616 | 2,541 | 2,561 | 500 | 2,561 |
| 2024-07-05 | 2,536 | 2,536 | 2,531 | 2,531 | 300 | 2,531 |
| 2024-07-04 | 2,600 | 2,600 | 2,526 | 2,536 | 700 | 2,536 |
| 2024-07-03 | 2,672 | 2,672 | 2,600 | 2,600 | 5,300 | 2,600 |
| 2024-07-02 | 2,688 | 2,688 | 2,684 | 2,684 | 200 | 2,684 |
| 2024-07-01 | 2,605 | 2,605 | 2,605 | 2,605 | 100 | 2,605 |
| 2024-06-28 | 2,555 | 2,555 | 2,555 | 2,555 | 2,000 | 2,555 |
| 2024-06-27 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-06-26 | 2,555 | 2,555 | 2,555 | 2,555 | 100 | 2,555 |
| 2024-06-25 | 2,535 | 2,535 | 2,535 | 2,535 | 200 | 2,535 |
| 2024-06-24 | 2,535 | 2,535 | 2,535 | 2,535 | 200 | 2,535 |
| 2024-06-21 | 2,535 | 2,535 | 2,535 | 2,535 | 300 | 2,535 |
| 2024-06-20 | 2,535 | 2,535 | 2,535 | 2,535 | 300 | 2,535 |
| 2024-06-19 | 2,535 | 2,535 | 2,535 | 2,535 | 100 | 2,535 |
| 2024-06-18 | 2,535 | 2,535 | 2,535 | 2,535 | 200 | 2,535 |
| 2024-06-17 | 2,513 | 2,513 | 2,513 | 2,513 | 700 | 2,513 |
| 2024-06-14 | 2,513 | 2,513 | 2,513 | 2,513 | 100 | 2,513 |
| 2024-06-13 | 2,557 | 2,557 | 2,557 | 2,557 | 100 | 2,557 |
| 2024-06-12 | - | - | - | 2,559 | - | 2,559 |
| 2024-06-11 | 2,557 | 2,559 | 2,557 | 2,559 | 200 | 2,559 |
| 2024-06-10 | 2,563 | 2,574 | 2,563 | 2,574 | 200 | 2,574 |
| 2024-06-07 | - | - | - | 2,567 | - | 2,567 |
| 2024-06-06 | - | - | - | 2,567 | - | 2,567 |
| 2024-06-05 | 2,567 | 2,567 | 2,567 | 2,567 | 4,000 | 2,567 |
| 2024-06-04 | 2,510 | 2,567 | 2,510 | 2,567 | 1,500 | 2,567 |
| 2024-06-03 | - | - | - | 2,554 | - | 2,554 |
| 2024-05-31 | 2,560 | 2,560 | 2,502 | 2,554 | 1,900 | 2,554 |
| 2024-05-30 | 2,510 | 2,510 | 2,510 | 2,510 | 1,200 | 2,510 |
| 2024-05-29 | 2,569 | 2,569 | 2,519 | 2,531 | 400 | 2,531 |
| 2024-05-28 | - | - | - | 2,619 | - | 2,619 |
| 2024-05-27 | 2,575 | 2,619 | 2,575 | 2,619 | 1,000 | 2,619 |
| 2024-05-24 | 2,500 | 2,571 | 2,500 | 2,571 | 400 | 2,571 |
| 2024-05-23 | 2,505 | 2,505 | 2,500 | 2,500 | 700 | 2,500 |
| 2024-05-22 | 2,550 | 2,550 | 2,500 | 2,521 | 1,700 | 2,521 |
| 2024-05-21 | - | - | - | 2,600 | - | 2,600 |
| 2024-05-20 | 2,696 | 2,696 | 2,600 | 2,600 | 1,000 | 2,600 |
| 2024-05-17 | 2,655 | 2,700 | 2,655 | 2,700 | 1,200 | 2,700 |
| 2024-05-16 | - | - | - | 2,695 | - | 2,695 |
| 2024-05-15 | 2,684 | 2,695 | 2,655 | 2,695 | 900 | 2,695 |
| 2024-05-14 | 2,682 | 2,699 | 2,682 | 2,699 | 200 | 2,699 |
| 2024-05-13 | 2,682 | 2,698 | 2,682 | 2,682 | 900 | 2,682 |
| 2024-05-10 | 2,689 | 2,749 | 2,650 | 2,700 | 1,400 | 2,700 |
| 2024-05-09 | 2,705 | 2,705 | 2,650 | 2,700 | 2,900 | 2,700 |
| 2024-05-08 | 2,702 | 2,705 | 2,702 | 2,705 | 1,500 | 2,705 |
| 2024-05-07 | 2,705 | 2,709 | 2,705 | 2,709 | 600 | 2,709 |
| 2024-05-02 | 2,770 | 2,770 | 2,755 | 2,755 | 500 | 2,755 |
| 2024-05-01 | 2,755 | 2,789 | 2,747 | 2,779 | 1,800 | 2,779 |
| 2024-04-30 | 2,795 | 2,795 | 2,785 | 2,785 | 2,100 | 2,785 |
| 2024-04-26 | 2,795 | 2,795 | 2,745 | 2,745 | 900 | 2,745 |
| 2024-04-25 | - | - | - | 2,745 | - | 2,745 |
| 2024-04-24 | - | - | - | 2,745 | - | 2,745 |
| 2024-04-23 | - | - | - | 2,745 | - | 2,745 |
| 2024-04-22 | 2,850 | 2,850 | 2,738 | 2,745 | 2,700 | 2,745 |
| 2024-04-19 | 2,900 | 2,900 | 2,850 | 2,850 | 2,500 | 2,850 |
| 2024-04-18 | - | - | - | 2,903 | - | 2,903 |
| 2024-04-17 | 2,902 | 2,904 | 2,902 | 2,903 | 2,000 | 2,903 |
| 2024-04-16 | 2,959 | 2,959 | 2,925 | 2,925 | 600 | 2,925 |
| 2024-04-15 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2024-04-12 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2024-04-11 | 2,999 | 2,999 | 2,950 | 2,950 | 200 | 2,950 |
| 2024-04-10 | 3,000 | 3,000 | 2,999 | 2,999 | 200 | 2,999 |
| 2024-04-09 | 3,010 | 3,010 | 3,000 | 3,000 | 300 | 3,000 |
| 2024-04-08 | - | - | - | 3,010 | - | 3,010 |
| 2024-04-05 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2024-04-04 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2024-04-03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2024-04-02 | 3,095 | 3,095 | 2,991 | 3,010 | 300 | 3,010 |
| 2024-04-01 | 3,035 | 3,095 | 3,035 | 3,095 | 300 | 3,095 |
| 2024-03-29 | 2,950 | 3,020 | 2,950 | 3,020 | 600 | 3,020 |
| 2024-03-28 | 2,985 | 2,985 | 2,950 | 2,950 | 24,200 | 2,950 |
| 2024-03-27 | 2,965 | 3,040 | 2,965 | 3,040 | 10,600 | 3,040 |
| 2024-03-26 | 3,030 | 3,090 | 3,030 | 3,035 | 46,400 | 3,035 |
| 2024-03-25 | 2,900 | 3,100 | 2,900 | 3,100 | 50,300 | 3,100 |
| 2024-03-22 | 2,901 | 2,938 | 2,900 | 2,901 | 1,800 | 2,901 |
| 2024-03-21 | 2,938 | 2,938 | 2,938 | 2,938 | 200 | 2,938 |
| 2024-03-19 | 2,988 | 2,991 | 2,938 | 2,938 | 700 | 2,938 |
| 2024-03-18 | 2,933 | 2,988 | 2,901 | 2,988 | 900 | 2,988 |
| 2024-03-15 | 2,934 | 2,934 | 2,934 | 2,934 | 200 | 2,934 |
| 2024-03-14 | 3,050 | 3,050 | 2,934 | 2,934 | 1,400 | 2,934 |
| 2024-03-13 | 2,979 | 3,050 | 2,974 | 3,050 | 1,200 | 3,050 |
| 2024-03-12 | 2,901 | 2,979 | 2,900 | 2,979 | 1,900 | 2,979 |
| 2024-03-11 | 3,005 | 3,005 | 2,900 | 2,901 | 6,900 | 2,901 |
| 2024-03-08 | 3,030 | 3,030 | 3,030 | 3,030 | 600 | 3,030 |
| 2024-03-07 | 3,140 | 3,140 | 3,030 | 3,065 | 3,100 | 3,065 |
| 2024-03-06 | 3,050 | 3,100 | 3,040 | 3,045 | 10,200 | 3,045 |
| 2024-03-05 | 2,750 | 3,050 | 2,730 | 3,050 | 7,600 | 3,050 |
| 2024-03-04 | 2,662 | 2,700 | 2,662 | 2,700 | 2,800 | 2,700 |
| 2024-03-01 | 2,657 | 2,660 | 2,657 | 2,660 | 900 | 2,660 |
| 2024-02-29 | 2,651 | 2,655 | 2,651 | 2,655 | 900 | 2,655 |
| 2024-02-28 | 2,640 | 2,648 | 2,640 | 2,648 | 300 | 2,648 |
| 2024-02-27 | 2,640 | 2,640 | 2,640 | 2,640 | 300 | 2,640 |
| 2024-02-26 | 2,636 | 2,640 | 2,611 | 2,640 | 900 | 2,640 |
| 2024-02-22 | 2,583 | 2,605 | 2,583 | 2,600 | 700 | 2,600 |
| 2024-02-21 | 2,635 | 2,635 | 2,561 | 2,633 | 600 | 2,633 |
| 2024-02-20 | - | - | - | 2,605 | - | 2,605 |
| 2024-02-19 | 2,594 | 2,610 | 2,594 | 2,605 | 1,900 | 2,605 |
| 2024-02-16 | 2,540 | 2,548 | 2,522 | 2,548 | 800 | 2,548 |
| 2024-02-15 | 2,511 | 2,548 | 2,511 | 2,530 | 600 | 2,530 |
| 2024-02-14 | 2,493 | 2,535 | 2,493 | 2,509 | 300 | 2,509 |
| 2024-02-13 | 2,502 | 2,523 | 2,490 | 2,523 | 5,200 | 2,523 |
| 2024-02-09 | 2,498 | 2,522 | 2,498 | 2,522 | 200 | 2,522 |
| 2024-02-08 | 2,520 | 2,528 | 2,500 | 2,500 | 900 | 2,500 |
| 2024-02-07 | 2,604 | 2,613 | 2,500 | 2,501 | 8,100 | 2,501 |
| 2024-02-06 | 2,574 | 2,598 | 2,543 | 2,598 | 3,000 | 2,598 |
| 2024-02-05 | 2,525 | 2,590 | 2,525 | 2,574 | 1,400 | 2,574 |
| 2024-02-02 | 2,515 | 2,546 | 2,500 | 2,544 | 8,200 | 2,544 |
| 2024-02-01 | 2,504 | 2,517 | 2,504 | 2,516 | 400 | 2,516 |
| 2024-01-31 | 2,513 | 2,514 | 2,513 | 2,514 | 200 | 2,514 |
| 2024-01-30 | 2,496 | 2,496 | 2,490 | 2,490 | 700 | 2,490 |
| 2024-01-29 | 2,546 | 2,546 | 2,546 | 2,546 | 500 | 2,546 |
| 2024-01-26 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 2,546 |
| 2024-01-25 | - | - | - | 2,547 | - | 2,547 |
| 2024-01-24 | 2,499 | 2,549 | 2,499 | 2,547 | 800 | 2,547 |
| 2024-01-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,700 | 2,500 |
| 2024-01-22 | 2,490 | 2,550 | 2,450 | 2,500 | 6,800 | 2,500 |
| 2024-01-19 | - | - | - | 2,490 | - | 2,490 |
| 2024-01-18 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2024-01-17 | 2,467 | 2,490 | 2,466 | 2,490 | 2,400 | 2,490 |
| 2024-01-16 | - | - | - | 2,487 | - | 2,487 |
| 2024-01-15 | 2,485 | 2,487 | 2,480 | 2,487 | 700 | 2,487 |
| 2024-01-12 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
| 2024-01-11 | 2,503 | 2,514 | 2,480 | 2,480 | 500 | 2,480 |
| 2024-01-10 | 2,490 | 2,504 | 2,490 | 2,503 | 500 | 2,503 |
| 2024-01-09 | 2,458 | 2,458 | 2,458 | 2,458 | 200 | 2,458 |
| 2024-01-05 | 2,521 | 2,521 | 2,471 | 2,471 | 500 | 2,471 |
| 2024-01-04 | 2,546 | 2,546 | 2,505 | 2,530 | 4,600 | 2,530 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
