4120 スガイ化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-081,8951,8951,8951,8953001,895
2022-12-071,8921,9001,8801,8802,4001,880
2022-12-061,8821,8991,8821,8948001,894
2022-12-051,8841,8951,8821,8826001,882
2022-12-021,8861,8981,8841,8846001,884
2022-12-011,8901,9001,8841,8862,2001,886
2022-11-301,8861,8901,8861,89017,6001,890
2022-11-291,8791,8871,8791,8865001,886
2022-11-281,8861,8871,8861,8873001,887
2022-11-251,8851,8851,8731,8736001,873
2022-11-241,8821,8851,8821,8851,4001,885
2022-11-221,8661,8831,8661,8836001,883
2022-11-211,8631,8871,8601,8772,3001,877
2022-11-18---1,880-1,880
2022-11-171,8801,8801,8801,8808001,880
2022-11-161,8881,8901,8881,8896,6001,889
2022-11-151,8641,8881,8641,8888,1001,888
2022-11-141,8751,8821,8561,8823,6001,882
2022-11-111,8851,8851,8661,8817001,881
2022-11-101,8571,8851,8571,8852,6001,885
2022-11-091,8731,8861,8721,8864001,886
2022-11-081,8881,8881,8661,8832,1001,883
2022-11-071,8581,8881,8581,8801,3001,880
2022-11-041,8711,8711,8581,8585001,858
2022-11-02---1,892-1,892
2022-11-011,8541,8921,8511,8921,8001,892
2022-10-311,8951,8951,8881,8883001,888
2022-10-28---1,874-1,874
2022-10-271,8931,8941,8381,8742,3001,874
2022-10-261,8801,8941,8791,8945,8001,894
2022-10-251,8651,8801,8651,8759,6001,875
2022-10-241,8541,8691,8541,8673,1001,867
2022-10-211,8551,8551,8541,8543001,854
2022-10-20---1,873-1,873
2022-10-191,8651,8731,8501,8732,8001,873
2022-10-181,8651,8751,8631,8631,0001,863
2022-10-171,8421,8661,8421,8654001,865
2022-10-141,8501,8621,8501,8626001,862
2022-10-131,8521,8651,8521,8655001,865
2022-10-121,8501,8701,8501,8703001,870
2022-10-111,8551,8741,8551,8743001,874
2022-10-071,8651,8741,8551,8554001,855
2022-10-061,8511,8751,8501,8751,8001,875
2022-10-051,8651,8721,8601,8701,2001,870
2022-10-041,8211,8761,8211,8653,8001,865
2022-10-031,8481,8871,8481,8793001,879
2022-09-301,8881,8881,8701,88848,9001,888
2022-09-291,8981,8991,8971,89816,3001,898
2022-09-281,8901,8981,8821,89886,2001,898
2022-09-271,8651,8961,8601,8961,0001,896
2022-09-261,8581,8981,8581,8655001,865
2022-09-221,8951,8981,8951,8987001,898
2022-09-211,8931,8961,8931,8951,2001,895
2022-09-201,8551,8901,8551,8902,7001,890
2022-09-161,8511,8511,8501,8505001,850
2022-09-151,8491,8581,8491,8587001,858
2022-09-14---1,856-1,856
2022-09-13---1,856-1,856
2022-09-121,8531,8561,8531,8566001,856
2022-09-091,8501,8601,8501,8601,4001,860
2022-09-08---1,850-1,850
2022-09-071,8391,8501,8391,8502,2001,850
2022-09-061,8421,8451,8421,8441,1001,844
2022-09-051,8551,8581,8551,8581,5001,858
2022-09-021,8551,8561,8551,8567001,856
2022-09-011,8691,8691,8421,8424001,842
2022-08-311,8701,8701,8421,8423001,842
2022-08-301,8601,8601,8361,8587001,858
2022-08-291,8501,8601,8381,8561,5001,856
2022-08-261,8471,8551,8341,8344001,834
2022-08-251,8521,8541,8521,8542001,854
2022-08-241,8391,8561,8391,8558001,855
2022-08-231,8391,8391,8391,8392,9001,839
2022-08-221,8421,8541,8371,8391,2001,839
2022-08-191,8601,8601,8601,8601001,860
2022-08-181,8651,8651,8651,8652001,865
2022-08-171,8531,8651,8521,86511,4001,865
2022-08-161,8491,8591,8301,8531,3001,853
2022-08-151,8201,8551,8001,8555,4001,855
2022-08-121,8501,8671,8311,8602,4001,860
2022-08-101,8441,8571,8441,8571,0001,857
2022-08-091,8211,8421,8211,8424001,842
2022-08-081,8011,8381,8001,8382,7001,838
2022-08-051,8601,8801,8601,8804,1001,880
2022-08-041,8701,8701,8601,8602001,860
2022-08-031,8801,8801,8781,8788,2001,878
2022-08-021,8601,8751,8601,8754001,875
2022-08-011,8531,8791,8421,8798,0001,879
2022-07-291,8601,8651,8601,8643001,864
2022-07-28---1,862-1,862
2022-07-271,8621,8621,8301,8622,5001,862
2022-07-261,8271,8411,8261,8416,0001,841
2022-07-251,8601,8601,8481,8482,6001,848
2022-07-221,8791,8901,8701,8703,0001,870
2022-07-211,8701,8731,8681,8735001,873
2022-07-201,8701,8781,8701,8718001,871
2022-07-191,8651,8771,8651,8706001,870
2022-07-151,8601,8801,8601,8771,2001,877
2022-07-141,8781,8801,8581,8586001,858
2022-07-131,8781,8781,8751,8784001,878
2022-07-121,8601,8751,8601,8755001,875
2022-07-111,8751,8751,8601,8685001,868
2022-07-081,8871,8871,8601,8601,6001,860
2022-07-071,8481,8501,8471,8502,8001,850
2022-07-061,8501,8501,8401,8501,5001,850
2022-07-051,8151,8501,8121,85012,6001,850
2022-07-041,8331,8391,8331,8393001,839
2022-07-011,8251,8331,8251,8331,1001,833
2022-06-301,8481,8481,8361,8361,2001,836
2022-06-291,8081,8321,8081,83211,8001,832
2022-06-28---1,812-1,812
2022-06-271,8121,8121,7721,8121,0001,812
2022-06-241,7981,8051,7981,8045001,804
2022-06-231,8011,8011,7631,8001,7001,800
2022-06-22---1,773-1,773
2022-06-211,7741,7741,7731,7732001,773
2022-06-201,8001,8001,7761,7764001,776
2022-06-171,7771,8001,7731,8001,8001,800
2022-06-161,7991,8081,7781,7781,6001,778
2022-06-151,7781,7991,7781,7991,2001,799
2022-06-141,7771,7771,7761,7762001,776
2022-06-131,7561,8001,7561,7932,3001,793
2022-06-101,7871,7951,7871,7906001,790
2022-06-091,7801,7961,7801,7901,0001,790
2022-06-081,7751,7901,7751,7902,0001,790
2022-06-071,7701,7751,7501,7752,3001,775
2022-06-061,7701,7701,7641,7691,2001,769
2022-06-031,7571,7651,7531,7653,6001,765
2022-06-021,7571,7571,7421,7422,5001,742
2022-06-011,7361,7561,7361,7561,3001,756
2022-05-311,7281,7421,7271,7361,3001,736
2022-05-301,7561,7561,7421,7552,7001,755
2022-05-271,7501,7571,6761,7577,2001,757
2022-05-261,7511,7511,7271,7503,1001,750
2022-05-251,7281,7521,7281,7529001,752
2022-05-241,7501,7591,7261,7262,7001,726
2022-05-231,7631,7631,7391,7592,6001,759
2022-05-201,7371,7601,6421,76010,6001,760
2022-05-191,7551,7551,7371,7372,2001,737
2022-05-181,7421,7591,7381,7557,4001,755
2022-05-171,7451,7451,7301,7421,6001,742
2022-05-161,7041,7451,6911,74580,6001,745
2022-05-131,7001,7051,6911,7043,0001,704
2022-05-121,7001,7001,6891,7002,6001,700
2022-05-111,7101,7101,6891,6904,4001,690
2022-05-101,6821,7101,6551,7106,5001,710
2022-05-091,7161,7161,6711,7054,4001,705
2022-05-061,7011,7171,6961,6967001,696
2022-05-021,7141,7171,6811,7132,8001,713
2022-04-281,6941,7081,6921,7071,2001,707
2022-04-271,6951,6951,6851,6943,7001,694
2022-04-261,7011,7011,6601,6955,3001,695
2022-04-251,7021,7151,6901,7001,7001,700
2022-04-221,6841,7021,6741,7023,3001,702
2022-04-211,6881,7001,6611,6849,2001,684
2022-04-201,6611,6851,6611,6856,6001,685
2022-04-191,6661,6871,6001,6614,2001,661
2022-04-181,6501,6651,6301,6654,1001,665
2022-04-151,6501,6611,6301,6504,5001,650
2022-04-141,6331,6501,6251,6503,9001,650
2022-04-131,6301,6411,6181,6289,4001,628
2022-04-121,5981,6361,5841,6307,2001,630
2022-04-111,5991,6101,5721,5843,3001,584
2022-04-081,6051,6651,5501,5997,5001,599
2022-04-071,5871,5871,5501,5843,7001,584
2022-04-061,5751,5881,5501,5882,9001,588
2022-04-051,5451,5771,5251,5775,1001,577
2022-04-041,5271,5461,5241,5244,3001,524
2022-04-011,5161,5161,4971,4971,2001,497
2022-03-311,5081,5081,4771,4866001,486
2022-03-301,4751,4971,4751,4971,0001,497
2022-03-291,5091,5191,5001,5192,0001,519
2022-03-281,5451,5451,5111,5111,3001,511
2022-03-251,5051,5381,5021,5071,6001,507
2022-03-241,5411,5411,4851,4994,1001,499
2022-03-231,5481,5501,5401,5413,3001,541
2022-03-221,5601,5601,5201,5487001,548
2022-03-181,5501,5781,5151,5502,0001,550
2022-03-171,5301,5531,5301,5501,6001,550
2022-03-16---1,530-1,530
2022-03-151,5401,5411,5301,5303,1001,530
2022-03-141,5181,5491,5181,5429001,542
2022-03-111,5481,5481,4921,5172,5001,517
2022-03-101,5251,5281,4921,5119001,511
2022-03-091,5221,5221,4821,5211,8001,521
2022-03-081,4971,4971,4631,4662,7001,466
2022-03-071,5111,5211,4881,4975,4001,497
2022-03-041,5201,5201,5101,5102,2001,510
2022-03-031,5201,5261,5121,5132,5001,513
2022-03-021,5621,5621,4981,5111,2001,511
2022-03-011,5361,5631,5361,5631,3001,563
2022-02-281,5531,5531,5131,5361,3001,536
2022-02-251,5041,5331,4901,5193,8001,519
2022-02-241,5221,5291,4831,5034,3001,503
2022-02-221,5141,5231,5071,5231,6001,523
2022-02-211,5441,5441,4601,5142,4001,514
2022-02-181,5481,5481,5351,5354001,535
2022-02-171,5391,5781,5381,5481,9001,548
2022-02-161,5211,5241,5211,5248001,524
2022-02-151,5871,5871,5101,5103,9001,510
2022-02-141,5641,5991,5631,5761,4001,576
2022-02-101,6001,6001,5821,5881,8001,588
2022-02-091,5991,6001,5601,6003,0001,600
2022-02-081,5711,6191,5661,5994,2001,599
2022-02-071,7001,7201,6301,66523,6001,665
2022-02-041,4941,5921,4911,58813,8001,588
2022-02-031,3981,5741,3901,57413,5001,574
2022-02-021,3901,4211,3891,4202,2001,420
2022-02-011,4001,4151,4001,4002,6001,400
2022-01-311,4611,4611,3501,38819,7001,388
2022-01-281,4731,4751,4491,4494,8001,449
2022-01-271,5661,5661,4561,4692,4001,469
2022-01-261,5451,5881,5271,5662,3001,566
2022-01-251,6201,6661,5231,54111,7001,541
2022-01-241,5601,6351,5601,62913,1001,629
2022-01-211,5541,5591,5421,5593,9001,559
2022-01-201,5451,5691,5451,5503,0001,550
2022-01-191,5401,5561,5401,5561,1001,556
2022-01-181,5561,5681,5501,5511,7001,551
2022-01-171,5371,5681,5371,5686,6001,568
2022-01-141,5551,5661,5441,54611,0001,546
2022-01-131,5231,5851,5181,5717,7001,571
2022-01-121,5341,5341,5131,5131,2001,513
2022-01-111,5201,5391,5201,5385001,538
2022-01-071,5381,5531,5231,5233,0001,523
2022-01-061,5231,5451,5011,5459001,545
2022-01-051,5441,5551,5431,5431,2001,543
2022-01-041,5621,5621,5221,5552,3001,555

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株