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
2021-04-201,6011,6011,5891,5891,5001,589
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