4120 スガイ化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,7981,8051,7981,8045001,804
2022-06-231,8011,8011,7631,8001,7001,800
2022-06-22---1,773-1,773
2022-06-211,7741,7741,7731,7732001,773
2022-06-201,8001,8001,7761,7764001,776
2022-06-171,7771,8001,7731,8001,8001,800
2022-06-161,7991,8081,7781,7781,6001,778
2022-06-151,7781,7991,7781,7991,2001,799
2022-06-141,7771,7771,7761,7762001,776
2022-06-131,7561,8001,7561,7932,3001,793
2022-06-101,7871,7951,7871,7906001,790
2022-06-091,7801,7961,7801,7901,0001,790
2022-06-081,7751,7901,7751,7902,0001,790
2022-06-071,7701,7751,7501,7752,3001,775
2022-06-061,7701,7701,7641,7691,2001,769
2022-06-031,7571,7651,7531,7653,6001,765
2022-06-021,7571,7571,7421,7422,5001,742
2022-06-011,7361,7561,7361,7561,3001,756
2022-05-311,7281,7421,7271,7361,3001,736
2022-05-301,7561,7561,7421,7552,7001,755
2022-05-271,7501,7571,6761,7577,2001,757
2022-05-261,7511,7511,7271,7503,1001,750
2022-05-251,7281,7521,7281,7529001,752
2022-05-241,7501,7591,7261,7262,7001,726
2022-05-231,7631,7631,7391,7592,6001,759
2022-05-201,7371,7601,6421,76010,6001,760
2022-05-191,7551,7551,7371,7372,2001,737
2022-05-181,7421,7591,7381,7557,4001,755
2022-05-171,7451,7451,7301,7421,6001,742
2022-05-161,7041,7451,6911,74580,6001,745
2022-05-131,7001,7051,6911,7043,0001,704
2022-05-121,7001,7001,6891,7002,6001,700
2022-05-111,7101,7101,6891,6904,4001,690
2022-05-101,6821,7101,6551,7106,5001,710
2022-05-091,7161,7161,6711,7054,4001,705
2022-05-061,7011,7171,6961,6967001,696
2022-05-021,7141,7171,6811,7132,8001,713
2022-04-281,6941,7081,6921,7071,2001,707
2022-04-271,6951,6951,6851,6943,7001,694
2022-04-261,7011,7011,6601,6955,3001,695
2022-04-251,7021,7151,6901,7001,7001,700
2022-04-221,6841,7021,6741,7023,3001,702
2022-04-211,6881,7001,6611,6849,2001,684
2022-04-201,6611,6851,6611,6856,6001,685
2022-04-191,6661,6871,6001,6614,2001,661
2022-04-181,6501,6651,6301,6654,1001,665
2022-04-151,6501,6611,6301,6504,5001,650
2022-04-141,6331,6501,6251,6503,9001,650
2022-04-131,6301,6411,6181,6289,4001,628
2022-04-121,5981,6361,5841,6307,2001,630
2022-04-111,5991,6101,5721,5843,3001,584
2022-04-081,6051,6651,5501,5997,5001,599
2022-04-071,5871,5871,5501,5843,7001,584
2022-04-061,5751,5881,5501,5882,9001,588
2022-04-051,5451,5771,5251,5775,1001,577
2022-04-041,5271,5461,5241,5244,3001,524
2022-04-011,5161,5161,4971,4971,2001,497
2022-03-311,5081,5081,4771,4866001,486
2022-03-301,4751,4971,4751,4971,0001,497
2022-03-291,5091,5191,5001,5192,0001,519
2022-03-281,5451,5451,5111,5111,3001,511
2022-03-251,5051,5381,5021,5071,6001,507
2022-03-241,5411,5411,4851,4994,1001,499
2022-03-231,5481,5501,5401,5413,3001,541
2022-03-221,5601,5601,5201,5487001,548
2022-03-181,5501,5781,5151,5502,0001,550
2022-03-171,5301,5531,5301,5501,6001,550
2022-03-16---1,530-1,530
2022-03-151,5401,5411,5301,5303,1001,530
2022-03-141,5181,5491,5181,5429001,542
2022-03-111,5481,5481,4921,5172,5001,517
2022-03-101,5251,5281,4921,5119001,511
2022-03-091,5221,5221,4821,5211,8001,521
2022-03-081,4971,4971,4631,4662,7001,466
2022-03-071,5111,5211,4881,4975,4001,497
2022-03-041,5201,5201,5101,5102,2001,510
2022-03-031,5201,5261,5121,5132,5001,513
2022-03-021,5621,5621,4981,5111,2001,511
2022-03-011,5361,5631,5361,5631,3001,563
2022-02-281,5531,5531,5131,5361,3001,536
2022-02-251,5041,5331,4901,5193,8001,519
2022-02-241,5221,5291,4831,5034,3001,503
2022-02-221,5141,5231,5071,5231,6001,523
2022-02-211,5441,5441,4601,5142,4001,514
2022-02-181,5481,5481,5351,5354001,535
2022-02-171,5391,5781,5381,5481,9001,548
2022-02-161,5211,5241,5211,5248001,524
2022-02-151,5871,5871,5101,5103,9001,510
2022-02-141,5641,5991,5631,5761,4001,576
2022-02-101,6001,6001,5821,5881,8001,588
2022-02-091,5991,6001,5601,6003,0001,600
2022-02-081,5711,6191,5661,5994,2001,599
2022-02-071,7001,7201,6301,66523,6001,665
2022-02-041,4941,5921,4911,58813,8001,588
2022-02-031,3981,5741,3901,57413,5001,574
2022-02-021,3901,4211,3891,4202,2001,420
2022-02-011,4001,4151,4001,4002,6001,400
2022-01-311,4611,4611,3501,38819,7001,388
2022-01-281,4731,4751,4491,4494,8001,449
2022-01-271,5661,5661,4561,4692,4001,469
2022-01-261,5451,5881,5271,5662,3001,566
2022-01-251,6201,6661,5231,54111,7001,541
2022-01-241,5601,6351,5601,62913,1001,629
2022-01-211,5541,5591,5421,5593,9001,559
2022-01-201,5451,5691,5451,5503,0001,550
2022-01-191,5401,5561,5401,5561,1001,556
2022-01-181,5561,5681,5501,5511,7001,551
2022-01-171,5371,5681,5371,5686,6001,568
2022-01-141,5551,5661,5441,54611,0001,546
2022-01-131,5231,5851,5181,5717,7001,571
2022-01-121,5341,5341,5131,5131,2001,513
2022-01-111,5201,5391,5201,5385001,538
2022-01-071,5381,5531,5231,5233,0001,523
2022-01-061,5231,5451,5011,5459001,545
2022-01-051,5441,5551,5431,5431,2001,543
2022-01-041,5621,5621,5221,5552,3001,555

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