4120 スガイ化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-31	2,310	2,310	2,260	2,269	27,500	2,269
2023-03-30	2,185	2,279	2,150	2,279	64,100	2,279
2023-03-29	2,282	2,282	2,253	2,253	36,200	2,253
2023-03-28	2,290	2,310	2,250	2,295	38,700	2,295
2023-03-27	2,299	2,305	2,240	2,300	40,200	2,300
2023-03-24	2,200	2,269	2,198	2,269	1,300	2,269
2023-03-23	2,176	2,245	2,176	2,200	2,000	2,200
2023-03-22	2,170	2,480	2,089	2,174	8,600	2,174
2023-03-20	2,100	2,177	2,100	2,169	1,700	2,169
2023-03-17	2,095	2,108	2,090	2,100	2,200	2,100
2023-03-16	2,071	2,099	2,071	2,097	600	2,097
2023-03-15	2,080	2,088	2,080	2,088	300	2,088
2023-03-14	2,069	2,080	2,068	2,080	2,100	2,080
2023-03-13	2,070	2,084	2,068	2,083	900	2,083
2023-03-10	2,080	2,099	2,075	2,099	1,000	2,099
2023-03-09	2,077	2,084	2,077	2,083	400	2,083
2023-03-08	-	-	-	2,084	-	2,084
2023-03-07	-	-	-	2,084	-	2,084
2023-03-06	-	-	-	2,084	-	2,084
2023-03-03	2,068	2,088	2,068	2,084	1,700	2,084
2023-03-02	2,065	2,095	2,046	2,068	2,000	2,068
2023-03-01	2,070	2,079	2,059	2,079	2,500	2,079
2023-02-28	2,067	2,068	2,043	2,068	900	2,068
2023-02-27	2,069	2,069	2,054	2,062	900	2,062
2023-02-24	2,060	2,069	2,060	2,069	700	2,069
2023-02-22	2,053	2,060	2,053	2,060	900	2,060
2023-02-21	-	-	-	2,052	-	2,052
2023-02-20	2,055	2,070	2,052	2,052	1,100	2,052
2023-02-17	2,064	2,070	2,030	2,060	2,700	2,060
2023-02-16	2,056	2,070	2,056	2,064	2,200	2,064
2023-02-15	2,056	2,068	2,056	2,056	1,300	2,056
2023-02-14	2,055	2,060	2,048	2,060	700	2,060
2023-02-13	2,052	2,068	2,048	2,055	1,800	2,055
2023-02-10	2,062	2,065	2,054	2,057	1,600	2,057
2023-02-09	2,040	2,062	2,040	2,062	2,800	2,062
2023-02-08	2,078	2,078	2,050	2,050	5,600	2,050
2023-02-07	1,969	2,090	1,969	2,078	5,400	2,078
2023-02-06	1,948	1,989	1,931	1,985	10,500	1,985
2023-02-03	1,920	1,930	1,909	1,930	1,500	1,930
2023-02-02	-	-	-	1,924	-	1,924
2023-02-01	-	-	-	1,924	-	1,924
2023-01-31	1,930	1,930	1,924	1,924	300	1,924
2023-01-30	1,930	1,930	1,930	1,930	400	1,930
2023-01-27	1,899	1,905	1,899	1,903	1,600	1,903
2023-01-26	1,899	1,899	1,875	1,875	400	1,875
2023-01-25	1,899	1,899	1,899	1,899	200	1,899
2023-01-24	1,890	1,890	1,890	1,890	900	1,890
2023-01-23	1,875	1,880	1,875	1,880	500	1,880
2023-01-20	-	-	-	1,898	-	1,898
2023-01-19	-	-	-	1,898	-	1,898
2023-01-18	1,896	1,898	1,896	1,898	300	1,898
2023-01-17	1,898	1,898	1,898	1,898	100	1,898
2023-01-16	1,880	1,880	1,868	1,880	900	1,880
2023-01-13	1,853	1,875	1,853	1,875	500	1,875
2023-01-12	-	-	-	1,885	-	1,885
2023-01-11	1,886	1,890	1,885	1,885	1,000	1,885
2023-01-10	1,888	1,888	1,888	1,888	200	1,888
2023-01-06	-	-	-	1,890	-	1,890
2023-01-05	1,888	1,890	1,880	1,890	600	1,890
2023-01-04	1,889	1,889	1,880	1,886	8,900	1,886

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