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