4120 スガイ化学工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 1,601 | 1,601 | 1,589 | 1,589 | 1,500 | 1,589 |
2021-04-19 | 1,576 | 1,625 | 1,574 | 1,610 | 3,300 | 1,610 |
2021-04-16 | 1,571 | 1,588 | 1,571 | 1,579 | 2,600 | 1,579 |
2021-04-15 | 1,593 | 1,596 | 1,572 | 1,580 | 5,200 | 1,580 |
2021-04-14 | 1,621 | 1,621 | 1,600 | 1,604 | 4,500 | 1,604 |
2021-04-13 | 1,610 | 1,633 | 1,602 | 1,622 | 3,600 | 1,622 |
2021-04-12 | 1,628 | 1,628 | 1,605 | 1,605 | 2,900 | 1,605 |
2021-04-09 | 1,643 | 1,648 | 1,628 | 1,628 | 1,800 | 1,628 |
2021-04-08 | 1,649 | 1,654 | 1,632 | 1,633 | 3,200 | 1,633 |
2021-04-07 | 1,643 | 1,658 | 1,635 | 1,658 | 3,100 | 1,658 |
2021-04-06 | 1,650 | 1,650 | 1,626 | 1,650 | 6,100 | 1,650 |
2021-04-05 | 1,621 | 1,649 | 1,618 | 1,644 | 3,800 | 1,644 |
2021-04-02 | 1,573 | 1,602 | 1,573 | 1,602 | 5,200 | 1,602 |
2021-04-01 | 1,595 | 1,595 | 1,560 | 1,580 | 7,600 | 1,580 |
2021-03-31 | 1,610 | 1,610 | 1,588 | 1,588 | 2,700 | 1,588 |
2021-03-30 | 1,596 | 1,607 | 1,587 | 1,591 | 3,500 | 1,591 |
2021-03-29 | 1,640 | 1,646 | 1,617 | 1,617 | 8,200 | 1,617 |
2021-03-26 | 1,624 | 1,628 | 1,613 | 1,628 | 2,100 | 1,628 |
2021-03-25 | 1,609 | 1,622 | 1,609 | 1,611 | 2,000 | 1,611 |
2021-03-24 | 1,630 | 1,630 | 1,590 | 1,607 | 9,800 | 1,607 |
2021-03-23 | 1,658 | 1,675 | 1,645 | 1,645 | 5,900 | 1,645 |
2021-03-22 | 1,634 | 1,657 | 1,634 | 1,656 | 5,000 | 1,656 |
2021-03-19 | 1,659 | 1,660 | 1,635 | 1,643 | 7,200 | 1,643 |
2021-03-18 | 1,680 | 1,680 | 1,657 | 1,657 | 1,700 | 1,657 |
2021-03-17 | 1,656 | 1,684 | 1,649 | 1,669 | 2,400 | 1,669 |
2021-03-16 | 1,667 | 1,667 | 1,642 | 1,656 | 3,600 | 1,656 |
2021-03-15 | 1,654 | 1,680 | 1,654 | 1,657 | 6,500 | 1,657 |
2021-03-12 | 1,668 | 1,677 | 1,628 | 1,649 | 3,300 | 1,649 |
2021-03-11 | 1,686 | 1,689 | 1,666 | 1,675 | 7,800 | 1,675 |
2021-03-10 | 1,650 | 1,670 | 1,634 | 1,670 | 11,800 | 1,670 |
2021-03-09 | 1,544 | 1,613 | 1,544 | 1,613 | 10,500 | 1,613 |
2021-03-08 | 1,523 | 1,558 | 1,523 | 1,530 | 8,000 | 1,530 |
2021-03-05 | 1,530 | 1,530 | 1,470 | 1,497 | 12,400 | 1,497 |
2021-03-04 | 1,528 | 1,549 | 1,522 | 1,523 | 7,400 | 1,523 |
2021-03-03 | 1,591 | 1,592 | 1,535 | 1,540 | 19,200 | 1,540 |
2021-03-02 | 1,613 | 1,618 | 1,582 | 1,591 | 6,000 | 1,591 |
2021-03-01 | 1,595 | 1,604 | 1,563 | 1,604 | 8,300 | 1,604 |
2021-02-26 | 1,566 | 1,607 | 1,534 | 1,595 | 18,800 | 1,595 |
2021-02-25 | 1,606 | 1,611 | 1,594 | 1,595 | 5,900 | 1,595 |
2021-02-24 | 1,621 | 1,636 | 1,581 | 1,582 | 19,000 | 1,582 |
2021-02-22 | 1,649 | 1,664 | 1,631 | 1,640 | 12,700 | 1,640 |
2021-02-19 | 1,703 | 1,722 | 1,652 | 1,671 | 15,900 | 1,671 |
2021-02-18 | 1,725 | 1,736 | 1,711 | 1,719 | 17,400 | 1,719 |
2021-02-17 | 1,682 | 1,725 | 1,680 | 1,708 | 11,500 | 1,708 |
2021-02-16 | 1,700 | 1,705 | 1,687 | 1,687 | 12,000 | 1,687 |
2021-02-15 | 1,675 | 1,722 | 1,664 | 1,706 | 25,700 | 1,706 |
2021-02-12 | 1,749 | 1,749 | 1,646 | 1,660 | 61,700 | 1,660 |
2021-02-10 | 1,776 | 1,781 | 1,737 | 1,742 | 36,000 | 1,742 |
2021-02-09 | 1,830 | 1,832 | 1,770 | 1,790 | 46,600 | 1,790 |
2021-02-08 | 1,776 | 1,818 | 1,759 | 1,803 | 71,100 | 1,803 |
2021-02-05 | 1,850 | 1,880 | 1,792 | 1,800 | 258,200 | 1,800 |
2021-02-04 | 2,109 | 2,174 | 2,080 | 2,174 | 70,400 | 2,174 |
2021-02-03 | 1,982 | 2,098 | 1,966 | 2,063 | 29,900 | 2,063 |
2021-02-02 | 1,987 | 2,010 | 1,967 | 1,967 | 16,700 | 1,967 |
2021-02-01 | 1,880 | 2,031 | 1,876 | 1,977 | 38,800 | 1,977 |
2021-01-29 | 2,030 | 2,100 | 1,882 | 1,900 | 43,400 | 1,900 |
2021-01-28 | 1,962 | 2,047 | 1,961 | 1,990 | 46,100 | 1,990 |
2021-01-27 | 2,027 | 2,120 | 1,993 | 2,095 | 74,700 | 2,095 |
2021-01-26 | 1,950 | 2,199 | 1,931 | 2,053 | 162,700 | 2,053 |
2021-01-25 | 1,877 | 1,950 | 1,831 | 1,870 | 67,700 | 1,870 |
2021-01-22 | 1,717 | 1,845 | 1,692 | 1,829 | 105,800 | 1,829 |
2021-01-21 | 1,718 | 1,718 | 1,648 | 1,680 | 18,200 | 1,680 |
2021-01-20 | 1,651 | 1,737 | 1,648 | 1,681 | 61,500 | 1,681 |
2021-01-19 | 1,600 | 1,637 | 1,563 | 1,585 | 22,700 | 1,585 |
2021-01-18 | 1,619 | 1,647 | 1,560 | 1,582 | 26,000 | 1,582 |
2021-01-15 | 1,691 | 1,710 | 1,645 | 1,647 | 30,400 | 1,647 |
2021-01-14 | 1,687 | 1,757 | 1,649 | 1,714 | 72,200 | 1,714 |
2021-01-13 | 1,587 | 1,780 | 1,551 | 1,692 | 154,100 | 1,692 |
2021-01-12 | 1,440 | 1,540 | 1,440 | 1,508 | 26,200 | 1,508 |
2021-01-08 | 1,423 | 1,454 | 1,423 | 1,440 | 3,500 | 1,440 |
2021-01-07 | 1,420 | 1,457 | 1,417 | 1,429 | 7,600 | 1,429 |
2021-01-06 | 1,422 | 1,438 | 1,412 | 1,416 | 3,200 | 1,416 |
2021-01-05 | 1,423 | 1,423 | 1,403 | 1,418 | 2,300 | 1,418 |
2021-01-04 | 1,455 | 1,455 | 1,420 | 1,423 | 3,100 | 1,423 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株