4120 スガイ化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,4501,4581,4231,43510,6001,435
2020-11-261,4481,4601,4321,4539,8001,453
2020-11-251,4631,4691,4141,41818,4001,418
2020-11-241,4991,4991,4631,46311,0001,463
2020-11-201,4611,4961,4511,4966,0001,496
2020-11-191,4651,4901,4491,46617,8001,466
2020-11-181,4261,4751,4131,46410,0001,464
2020-11-171,4501,4581,4071,42914,6001,429
2020-11-161,4871,5151,4511,45817,2001,458
2020-11-131,4231,5001,4211,45754,2001,457
2020-11-121,3951,4161,3901,41613,4001,416
2020-11-111,4181,4181,3891,39013,5001,390
2020-11-101,4111,4201,3901,41023,7001,410
2020-11-091,4431,4431,3941,42039,0001,420
2020-11-061,5131,5131,3881,44959,4001,449
2020-11-051,5301,5501,4151,46162,2001,461
2020-11-041,4791,5481,4791,52036,4001,520
2020-11-021,4501,4851,4121,47959,1001,479
2020-10-301,4551,5381,3531,435229,1001,435
2020-10-291,2911,2931,2501,2758,9001,275
2020-10-281,2651,2891,2651,2793,9001,279
2020-10-271,2881,2881,2651,2809,2001,280
2020-10-261,3171,3231,2891,2892,6001,289
2020-10-231,3071,3121,3011,3055,2001,305
2020-10-221,3131,3151,3011,3102,7001,310
2020-10-211,3261,3321,3081,3183,5001,318
2020-10-201,3181,3451,3091,32510,7001,325
2020-10-191,3091,3501,3091,3487,9001,348
2020-10-161,2951,3331,2951,31611,6001,316
2020-10-151,2751,3111,2751,29510,0001,295
2020-10-141,2581,2801,2581,2775,4001,277
2020-10-131,2601,2721,2601,2663,0001,266
2020-10-121,2651,2701,2551,2576,6001,257
2020-10-091,2661,2671,2481,2627,1001,262
2020-10-081,2631,2791,2631,2702,6001,270
2020-10-071,2581,2681,2571,2641,5001,264
2020-10-061,2481,2651,2431,2653,3001,265
2020-10-051,2301,2581,2271,2407,7001,240
2020-10-021,3061,3061,1591,20922,0001,209
2020-09-301,3071,3271,2561,2906,8001,290
2020-09-291,3041,3121,3021,3051,5001,305
2020-09-281,3131,3141,3001,3024,0001,302
2020-09-251,3051,3221,3051,3092,2001,309
2020-09-241,3051,3241,2961,2963,5001,296
2020-09-231,3311,3321,3001,3059,9001,305
2020-09-181,3151,3291,3151,3291,4001,329
2020-09-171,3141,3291,3141,3233,8001,323
2020-09-161,3301,3301,3101,3103,9001,310
2020-09-151,3351,3351,3131,3293,4001,329
2020-09-141,3181,3371,3051,3353,4001,335
2020-09-111,3131,3181,3131,3186001,318
2020-09-101,3001,3151,3001,3143,1001,314
2020-09-091,3041,3261,2941,3185,3001,318
2020-09-081,3161,3301,3161,3291,3001,329
2020-09-071,3401,3401,3061,3265,2001,326
2020-09-041,3141,3381,3131,3297,0001,329
2020-09-031,2951,3431,2951,34311,0001,343
2020-09-021,3071,3081,2851,2927,7001,292
2020-09-011,3001,3101,3001,3101,4001,310
2020-08-311,3151,3151,2971,3032,6001,303
2020-08-281,3161,3341,2811,2968,8001,296
2020-08-271,3261,3441,3041,3157,5001,315
2020-08-261,2921,3261,2921,3266,7001,326
2020-08-251,3001,3141,2911,2917,5001,291
2020-08-241,2641,3041,2641,29611,1001,296
2020-08-211,2631,2721,2591,2694,7001,269
2020-08-201,2681,2801,2671,2673,9001,267
2020-08-191,2741,2911,2741,2759,6001,275
2020-08-181,2851,2971,2821,2974,0001,297
2020-08-171,3111,3111,2911,29110,6001,291
2020-08-141,3321,3341,3131,3237,5001,323
2020-08-131,3461,3491,3231,3298,5001,329
2020-08-121,3501,3501,3191,3349,1001,334
2020-08-111,3331,3631,3211,3376,6001,337
2020-08-071,3611,3671,3111,32624,6001,326
2020-08-061,4711,4721,3501,361133,7001,361
2020-08-051,3001,3471,2621,33542,2001,335
2020-08-041,2431,2641,2341,2568,9001,256
2020-08-031,2001,2471,1971,21210,0001,212
2020-07-311,2351,2371,1641,19521,2001,195
2020-07-301,2351,2501,2251,2486,7001,248
2020-07-291,2291,2371,2171,2259,0001,225
2020-07-281,2731,2731,2361,2397,7001,239
2020-07-271,2511,2831,2451,2705,9001,270
2020-07-221,2731,2771,2601,2638,0001,263
2020-07-211,2951,3001,2601,2749,7001,274
2020-07-201,2641,3001,2641,2935,3001,293
2020-07-171,2881,2941,2501,26713,3001,267
2020-07-161,3091,3091,2851,2899,0001,289
2020-07-151,2891,3131,2851,3049,8001,304
2020-07-141,3411,3441,2591,28119,7001,281
2020-07-131,3271,3481,3031,31122,5001,311
2020-07-101,3881,3991,3331,33337,1001,333
2020-07-091,3301,4481,3301,388145,5001,388
2020-07-081,2841,5391,2501,300602,9001,300
2020-07-071,2361,2501,2171,2396,0001,239
2020-07-061,1801,2561,1801,23910,7001,239
2020-07-031,2221,2231,1681,1867,2001,186
2020-07-021,2311,2501,1661,19215,6001,192
2020-07-011,2141,2341,1871,21316,8001,213
2020-06-301,2591,2591,2041,2238,9001,223
2020-06-291,2801,2801,2161,23414,4001,234
2020-06-261,2901,2901,2621,28013,4001,280
2020-06-251,2811,3301,2661,28010,6001,280
2020-06-241,2961,3211,2911,3056,9001,305
2020-06-231,3421,3421,2801,30512,5001,305
2020-06-221,3201,3451,3121,3127,5001,312
2020-06-191,3121,3161,2801,31210,4001,312
2020-06-181,3111,3241,2801,30711,6001,307
2020-06-171,3091,3331,2991,3087,6001,308
2020-06-161,2821,3421,2801,30916,6001,309
2020-06-151,3301,3451,2411,25824,4001,258
2020-06-121,2551,3401,2551,32622,3001,326
2020-06-111,4111,4151,3451,35829,7001,358
2020-06-101,4301,4461,4091,42118,9001,421
2020-06-091,4631,4771,4291,45212,8001,452
2020-06-081,4991,5161,4341,47613,5001,476
2020-06-051,4731,5151,4631,50019,7001,500
2020-06-041,5151,5301,4301,47454,3001,474
2020-06-031,5621,5821,5091,52349,9001,523
2020-06-021,5511,5611,5251,56036,8001,560
2020-06-011,5551,5941,5261,55157,0001,551
2020-05-291,4581,5701,4581,52096,8001,520
2020-05-281,5081,5711,4221,45874,7001,458
2020-05-271,3851,5771,3851,48099,5001,480
2020-05-261,3561,4481,3311,38553,8001,385
2020-05-251,3601,3841,3211,35635,0001,356
2020-05-221,3261,3681,3171,32113,0001,321
2020-05-211,3281,3601,3151,34614,2001,346
2020-05-201,3411,3571,3001,31815,5001,318
2020-05-191,3621,3621,2961,34116,4001,341
2020-05-181,2901,3731,2531,30237,8001,302
2020-05-151,3751,3921,2761,33037,3001,330
2020-05-141,4311,4391,3551,36929,3001,369
2020-05-131,4101,4701,3721,43531,7001,435
2020-05-121,4381,4481,4001,41017,0001,410
2020-05-111,4701,4911,3801,43445,6001,434
2020-05-081,3621,4401,3541,41443,2001,414
2020-05-071,3571,3941,3291,36116,6001,361
2020-05-011,3851,3951,3091,35737,3001,357
2020-04-301,3951,4341,3791,41535,0001,415
2020-04-281,4151,4151,3601,38025,7001,380
2020-04-271,4131,4301,3601,40343,7001,403
2020-04-241,4701,5051,4051,42446,3001,424
2020-04-231,4351,5021,4191,45744,8001,457
2020-04-221,4361,6251,4231,463235,0001,463
2020-04-211,5511,5511,3661,414107,1001,414
2020-04-201,8561,8981,5261,537497,9001,537
2020-04-171,6961,6961,5751,696188,0001,696
2020-04-161,2031,3961,1821,396160,3001,396
2020-04-151,1261,1401,0801,09623,8001,096
2020-04-141,1851,1991,1211,13034,8001,130
2020-04-131,1611,2451,1611,16871,3001,168
2020-04-101,1141,2861,1011,18093,5001,180
2020-04-091,0821,1111,0781,08812,8001,088
2020-04-081,0801,1091,0301,09011,9001,090
2020-04-071,1211,1381,0671,06721,3001,067
2020-04-061,0851,1811,0461,11955,8001,119
2020-04-031,1261,1831,0101,03076,8001,030
2020-04-021,0391,1651,0371,09637,7001,096
2020-04-011,1151,1881,0601,06838,5001,068
2020-03-311,1431,1621,0921,12885,9001,128
2020-03-301,2401,3581,1301,201256,7001,201
2020-03-271,2001,3601,1501,360284,4001,360
2020-03-268951,0608851,06074,5001,060
2020-03-2591494590691036,600910
2020-03-2491292588288736,200887
2020-03-2386489883089835,100898
2020-03-1992195386487033,500870
2020-03-189611,00091491432,700914
2020-03-1790097288094638,600946
2020-03-169301,03191693071,600930
2020-03-1392599589191566,400915
2020-03-121,0681,1271,0221,03551,5001,035
2020-03-111,1451,1901,1211,15860,3001,158
2020-03-101,1501,1909971,10197,5001,101
2020-03-091,3651,3651,1101,134127,7001,134
2020-03-061,4591,5521,3801,380116,3001,380
2020-03-051,5651,6631,5201,528190,9001,528
2020-03-041,4131,6961,3551,680432,5001,680
2020-03-031,5041,5461,3801,41286,5001,412
2020-03-021,3911,4921,3911,41489,1001,414
2020-02-281,6271,6271,3711,384135,5001,384
2020-02-271,7031,8771,6521,652237,4001,652
2020-02-261,9602,0001,7061,721269,8001,721
2020-02-252,1822,4422,0042,019519,1002,019
2020-02-212,3232,5462,0642,1321,275,9002,132
2020-02-202,3932,4182,1432,1431,222,5002,143
2020-02-192,8892,8902,5772,6452,365,3002,645
2020-02-181,9002,3901,6152,3901,890,5002,390
2020-02-171,6961,9901,5681,990610,8001,990
2020-02-141,5561,7271,4461,590620,3001,590
2020-02-131,4001,5121,3671,432178,4001,432
2020-02-121,5001,5861,4711,480194,7001,480
2020-02-101,5401,6921,4611,540535,0001,540
2020-02-071,5391,6101,4611,480311,7001,480
2020-02-061,6211,9451,5681,6191,741,9001,619
2020-02-051,6231,7591,4851,545647,8001,545
2020-02-042,5132,8501,8631,8631,260,3001,863
2020-02-032,2032,3632,0052,363556,3002,363
2020-01-312,0882,1651,6051,963934,2001,963
2020-01-301,7651,7651,7651,76593,0001,765
2020-01-291,1671,4651,1651,465246,1001,465
2020-01-281,1021,1701,0941,16512,4001,165
2020-01-271,1051,1071,0941,1022,9001,102
2020-01-241,1041,1081,1001,1089001,108
2020-01-231,1201,1201,1091,1091,7001,109
2020-01-221,0921,1281,0921,1146,8001,114
2020-01-211,1081,1101,0831,0844,4001,084
2020-01-201,1211,1211,1011,1015,4001,101
2020-01-171,1211,1211,1181,1183001,118
2020-01-161,1151,1151,1131,1131,3001,113
2020-01-151,1171,1171,1111,1114,2001,111
2020-01-141,1171,1221,1111,1112,5001,111
2020-01-101,1221,1221,1221,1222001,122
2020-01-091,1201,1211,1121,1132,6001,113
2020-01-081,1151,1201,1101,1152,2001,115
2020-01-071,1291,1291,1131,1131,4001,113
2020-01-061,1241,1251,1201,1251,6001,125

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