4120 スガイ化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-18 | - | - | - | 2,102 | - | 2,102 |
| 2025-04-17 | - | - | - | 2,102 | - | 2,102 |
| 2025-04-16 | 2,102 | 2,102 | 2,102 | 2,102 | 200 | 2,102 |
| 2025-04-15 | 2,100 | 2,104 | 2,100 | 2,104 | 2,100 | 2,104 |
| 2025-04-14 | 2,022 | 2,100 | 2,022 | 2,100 | 400 | 2,100 |
| 2025-04-11 | - | - | - | 2,122 | - | 2,122 |
| 2025-04-10 | - | - | - | 2,122 | - | 2,122 |
| 2025-04-09 | 2,122 | 2,122 | 2,122 | 2,122 | 200 | 2,122 |
| 2025-04-08 | 2,127 | 2,127 | 2,127 | 2,127 | 300 | 2,127 |
| 2025-04-07 | 2,127 | 2,154 | 2,127 | 2,154 | 500 | 2,154 |
| 2025-04-04 | 2,110 | 2,218 | 1,969 | 2,216 | 3,000 | 2,216 |
| 2025-04-03 | 2,180 | 2,180 | 2,110 | 2,110 | 600 | 2,110 |
| 2025-04-02 | 2,220 | 2,239 | 2,177 | 2,192 | 3,600 | 2,192 |
| 2025-04-01 | 2,382 | 2,382 | 2,318 | 2,320 | 500 | 2,320 |
| 2025-03-31 | 2,280 | 2,570 | 2,204 | 2,395 | 8,600 | 2,395 |
| 2025-03-28 | 2,193 | 2,193 | 2,193 | 2,193 | 58,400 | 2,193 |
| 2025-03-27 | 2,263 | 2,263 | 2,262 | 2,263 | 50,900 | 2,263 |
| 2025-03-26 | 2,262 | 2,264 | 2,261 | 2,263 | 47,400 | 2,263 |
| 2025-03-25 | 2,225 | 2,246 | 2,225 | 2,228 | 400 | 2,228 |
| 2025-03-24 | 2,222 | 2,261 | 2,222 | 2,222 | 500 | 2,222 |
| 2025-03-21 | 2,225 | 2,225 | 2,225 | 2,225 | 400 | 2,225 |
| 2025-03-19 | 2,256 | 2,265 | 2,200 | 2,230 | 1,200 | 2,230 |
| 2025-03-18 | 2,222 | 2,280 | 2,222 | 2,280 | 800 | 2,280 |
| 2025-03-17 | 2,213 | 2,213 | 2,213 | 2,213 | 100 | 2,213 |
| 2025-03-14 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-13 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-12 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-11 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-10 | 2,262 | 2,263 | 2,262 | 2,263 | 6,200 | 2,263 |
| 2025-03-07 | 2,273 | 2,273 | 2,273 | 2,273 | 200 | 2,273 |
| 2025-03-06 | 2,273 | 2,273 | 2,273 | 2,273 | 700 | 2,273 |
| 2025-03-05 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 2,276 |
| 2025-03-04 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 2,276 |
| 2025-03-03 | 2,286 | 2,286 | 2,276 | 2,276 | 800 | 2,276 |
| 2025-02-28 | 2,242 | 2,286 | 2,186 | 2,286 | 1,000 | 2,286 |
| 2025-02-27 | 2,286 | 2,286 | 2,232 | 2,242 | 1,300 | 2,242 |
| 2025-02-26 | 2,233 | 2,240 | 2,233 | 2,240 | 300 | 2,240 |
| 2025-02-25 | 2,276 | 2,276 | 2,231 | 2,231 | 500 | 2,231 |
| 2025-02-21 | 2,278 | 2,278 | 2,274 | 2,276 | 900 | 2,276 |
| 2025-02-20 | 2,285 | 2,285 | 2,278 | 2,278 | 300 | 2,278 |
| 2025-02-19 | 2,272 | 2,290 | 2,272 | 2,285 | 19,100 | 2,285 |
| 2025-02-18 | 2,277 | 2,277 | 2,272 | 2,272 | 800 | 2,272 |
| 2025-02-17 | 2,274 | 2,277 | 2,270 | 2,277 | 13,000 | 2,277 |
| 2025-02-14 | 2,222 | 2,222 | 2,222 | 2,222 | 200 | 2,222 |
| 2025-02-13 | 2,223 | 2,223 | 2,222 | 2,222 | 200 | 2,222 |
| 2025-02-12 | 2,267 | 2,267 | 2,223 | 2,223 | 700 | 2,223 |
| 2025-02-10 | 2,208 | 2,280 | 2,208 | 2,277 | 3,700 | 2,277 |
| 2025-02-07 | 2,169 | 2,207 | 2,169 | 2,207 | 400 | 2,207 |
| 2025-02-06 | 2,180 | 2,180 | 2,161 | 2,161 | 200 | 2,161 |
| 2025-02-05 | 2,191 | 2,191 | 2,154 | 2,154 | 200 | 2,154 |
| 2025-02-04 | 2,198 | 2,201 | 2,151 | 2,201 | 1,000 | 2,201 |
| 2025-02-03 | - | - | - | 2,248 | - | 2,248 |
| 2025-01-31 | 2,248 | 2,248 | 2,248 | 2,248 | 100 | 2,248 |
| 2025-01-30 | - | - | - | 2,243 | - | 2,243 |
| 2025-01-29 | - | - | - | 2,243 | - | 2,243 |
| 2025-01-28 | 2,243 | 2,243 | 2,243 | 2,243 | 15,600 | 2,243 |
| 2025-01-27 | 2,250 | 2,250 | 2,243 | 2,243 | 300 | 2,243 |
| 2025-01-24 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2025-01-23 | 2,158 | 2,158 | 2,101 | 2,101 | 400 | 2,101 |
| 2025-01-22 | 2,285 | 2,285 | 2,200 | 2,200 | 500 | 2,200 |
| 2025-01-21 | - | - | - | 2,265 | - | 2,265 |
| 2025-01-20 | - | - | - | 2,265 | - | 2,265 |
| 2025-01-17 | 2,298 | 2,298 | 2,265 | 2,265 | 500 | 2,265 |
| 2025-01-16 | - | - | - | 2,275 | - | 2,275 |
| 2025-01-15 | - | - | - | 2,275 | - | 2,275 |
| 2025-01-14 | 2,275 | 2,275 | 2,275 | 2,275 | 200 | 2,275 |
| 2025-01-10 | - | - | - | 2,287 | - | 2,287 |
| 2025-01-09 | - | - | - | 2,287 | - | 2,287 |
| 2025-01-08 | 2,287 | 2,287 | 2,287 | 2,287 | 300 | 2,287 |
| 2025-01-07 | - | - | - | 2,295 | - | 2,295 |
| 2025-01-06 | 2,299 | 2,299 | 2,295 | 2,295 | 400 | 2,295 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株