1. HOME >
  2. 株価 >
  3. 4120

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
2021-07-301,5111,5111,5011,5104,8001,510
2021-07-291,5171,5171,5101,5112,2001,511
2021-07-281,5101,5201,5081,5172,0001,517
2021-07-271,5121,5121,5101,5108001,510
2021-07-261,5201,5301,5001,5156,6001,515
2021-07-211,5191,5291,5191,5231,9001,523
2021-07-201,5271,5451,5271,5418001,541
2021-07-191,5341,5351,5271,5271,5001,527
2021-07-161,5391,5391,5211,5361,7001,536
2021-07-151,5421,5421,5421,5422001,542
2021-07-141,5351,5421,5341,5428001,542
2021-07-131,5201,5361,5201,5356001,535
2021-07-121,5251,5251,5181,5201,0001,520
2021-07-091,5181,5181,5091,5173,1001,517
2021-07-081,5231,5231,5181,5201,9001,520
2021-07-071,5291,5291,5181,5181,5001,518
2021-07-061,5391,5441,5291,5363,8001,536
2021-07-051,5281,5441,5191,5443,2001,544
2021-07-021,5351,5361,5231,5232,9001,523
2021-07-011,5441,5441,5131,5261,3001,526
2021-06-301,5471,5501,5221,5483,4001,548
2021-06-291,5281,5461,5281,5463001,546
2021-06-281,5511,5511,5301,5372,6001,537
2021-06-251,5101,5491,5101,5475,9001,547
2021-06-241,5151,5251,5141,5251,3001,525
2021-06-231,5361,5361,5081,5083,7001,508
2021-06-221,5291,5411,5291,5408001,540
2021-06-211,5211,5261,5111,5112,8001,511
2021-06-181,5651,5821,5301,5385,7001,538
2021-06-171,5771,5771,5501,5742,5001,574
2021-06-161,5651,5741,5601,5741,6001,574
2021-06-151,5651,5701,5531,5703,2001,570
2021-06-141,5471,5701,5371,5687,6001,568
2021-06-111,5401,5401,5351,5357001,535
2021-06-101,5311,5431,5311,5392,5001,539
2021-06-091,5301,5431,5301,5351,4001,535
2021-06-081,5181,5311,5161,5313,0001,531
2021-06-071,5071,5261,5071,5189001,518
2021-06-041,5031,5251,5031,5063,8001,506
2021-06-031,5061,5101,5001,5001,2001,500
2021-06-021,5021,5061,5021,5062001,506
2021-06-011,5011,5051,4901,4942,2001,494
2021-05-311,5101,5101,4991,5071,0001,507
2021-05-281,5361,5431,5071,5157,7001,515
2021-05-271,4721,5501,4721,53912,3001,539
2021-05-261,4951,5011,4401,48020,0001,480
2021-05-251,4891,5141,4891,5004,2001,500
2021-05-241,5091,5121,4871,4894,2001,489
2021-05-211,5101,5331,5081,5085,2001,508
2021-05-201,5051,5211,5051,5051,9001,505
2021-05-191,5161,5191,5041,5049001,504
2021-05-181,4951,5381,4951,5121,0001,512
2021-05-171,5381,5391,4741,51812,1001,518
2021-05-141,5451,5511,5401,5423,1001,542
2021-05-131,5461,5601,5341,54916,1001,549
2021-05-121,5841,5841,5531,5536,3001,553
2021-05-111,5721,5971,5601,58714,2001,587
2021-05-101,6051,6361,5601,59748,0001,597
2021-05-071,7501,7501,6881,73528,1001,735
2021-05-061,7261,7921,7201,75192,6001,751
2021-04-301,5831,6021,5681,5984,9001,598
2021-04-281,5711,5811,5681,5682,2001,568
2021-04-271,5681,6021,5681,5751,7001,575
2021-04-261,5581,5751,5581,5751,5001,575
2021-04-231,5611,5791,5611,5708001,570
2021-04-221,5581,5661,5571,5571,9001,557
2021-04-211,5791,5791,5531,5586,8001,558
2021-04-201,6011,6011,5891,5891,5001,589
2021-04-191,5761,6251,5741,6103,3001,610
2021-04-161,5711,5881,5711,5792,6001,579
2021-04-151,5931,5961,5721,5805,2001,580
2021-04-141,6211,6211,6001,6044,5001,604
2021-04-131,6101,6331,6021,6223,6001,622
2021-04-121,6281,6281,6051,6052,9001,605
2021-04-091,6431,6481,6281,6281,8001,628
2021-04-081,6491,6541,6321,6333,2001,633
2021-04-071,6431,6581,6351,6583,1001,658
2021-04-061,6501,6501,6261,6506,1001,650
2021-04-051,6211,6491,6181,6443,8001,644
2021-04-021,5731,6021,5731,6025,2001,602
2021-04-011,5951,5951,5601,5807,6001,580
2021-03-311,6101,6101,5881,5882,7001,588
2021-03-301,5961,6071,5871,5913,5001,591
2021-03-291,6401,6461,6171,6178,2001,617
2021-03-261,6241,6281,6131,6282,1001,628
2021-03-251,6091,6221,6091,6112,0001,611
2021-03-241,6301,6301,5901,6079,8001,607
2021-03-231,6581,6751,6451,6455,9001,645
2021-03-221,6341,6571,6341,6565,0001,656
2021-03-191,6591,6601,6351,6437,2001,643
2021-03-181,6801,6801,6571,6571,7001,657
2021-03-171,6561,6841,6491,6692,4001,669
2021-03-161,6671,6671,6421,6563,6001,656
2021-03-151,6541,6801,6541,6576,5001,657
2021-03-121,6681,6771,6281,6493,3001,649
2021-03-111,6861,6891,6661,6757,8001,675
2021-03-101,6501,6701,6341,67011,8001,670
2021-03-091,5441,6131,5441,61310,5001,613
2021-03-081,5231,5581,5231,5308,0001,530
2021-03-051,5301,5301,4701,49712,4001,497
2021-03-041,5281,5491,5221,5237,4001,523
2021-03-031,5911,5921,5351,54019,2001,540
2021-03-021,6131,6181,5821,5916,0001,591
2021-03-011,5951,6041,5631,6048,3001,604
2021-02-261,5661,6071,5341,59518,8001,595
2021-02-251,6061,6111,5941,5955,9001,595
2021-02-241,6211,6361,5811,58219,0001,582
2021-02-221,6491,6641,6311,64012,7001,640
2021-02-191,7031,7221,6521,67115,9001,671
2021-02-181,7251,7361,7111,71917,4001,719
2021-02-171,6821,7251,6801,70811,5001,708
2021-02-161,7001,7051,6871,68712,0001,687
2021-02-151,6751,7221,6641,70625,7001,706
2021-02-121,7491,7491,6461,66061,7001,660
2021-02-101,7761,7811,7371,74236,0001,742
2021-02-091,8301,8321,7701,79046,6001,790
2021-02-081,7761,8181,7591,80371,1001,803
2021-02-051,8501,8801,7921,800258,2001,800
2021-02-042,1092,1742,0802,17470,4002,174
2021-02-031,9822,0981,9662,06329,9002,063
2021-02-021,9872,0101,9671,96716,7001,967
2021-02-011,8802,0311,8761,97738,8001,977
2021-01-292,0302,1001,8821,90043,4001,900
2021-01-281,9622,0471,9611,99046,1001,990
2021-01-272,0272,1201,9932,09574,7002,095
2021-01-261,9502,1991,9312,053162,7002,053
2021-01-251,8771,9501,8311,87067,7001,870
2021-01-221,7171,8451,6921,829105,8001,829
2021-01-211,7181,7181,6481,68018,2001,680
2021-01-201,6511,7371,6481,68161,5001,681
2021-01-191,6001,6371,5631,58522,7001,585
2021-01-181,6191,6471,5601,58226,0001,582
2021-01-151,6911,7101,6451,64730,4001,647
2021-01-141,6871,7571,6491,71472,2001,714
2021-01-131,5871,7801,5511,692154,1001,692
2021-01-121,4401,5401,4401,50826,2001,508
2021-01-081,4231,4541,4231,4403,5001,440
2021-01-071,4201,4571,4171,4297,6001,429
2021-01-061,4221,4381,4121,4163,2001,416
2021-01-051,4231,4231,4031,4182,3001,418
2021-01-041,4551,4551,4201,4233,1001,423

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