4120 スガイ化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,900 | 2,900 | 2,850 | 2,850 | 2,500 | 2,850 |
| 2024-04-18 | - | - | - | 2,903 | - | 2,903 |
| 2024-04-17 | 2,902 | 2,904 | 2,902 | 2,903 | 2,000 | 2,903 |
| 2024-04-16 | 2,959 | 2,959 | 2,925 | 2,925 | 600 | 2,925 |
| 2024-04-15 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 2,960 |
| 2024-04-12 | 2,999 | 2,999 | 2,999 | 2,999 | 100 | 2,999 |
| 2024-04-11 | 2,999 | 2,999 | 2,950 | 2,950 | 200 | 2,950 |
| 2024-04-10 | 3,000 | 3,000 | 2,999 | 2,999 | 200 | 2,999 |
| 2024-04-09 | 3,010 | 3,010 | 3,000 | 3,000 | 300 | 3,000 |
| 2024-04-08 | - | - | - | 3,010 | - | 3,010 |
| 2024-04-05 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2024-04-04 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
| 2024-04-03 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
| 2024-04-02 | 3,095 | 3,095 | 2,991 | 3,010 | 300 | 3,010 |
| 2024-04-01 | 3,035 | 3,095 | 3,035 | 3,095 | 300 | 3,095 |
| 2024-03-29 | 2,950 | 3,020 | 2,950 | 3,020 | 600 | 3,020 |
| 2024-03-28 | 2,985 | 2,985 | 2,950 | 2,950 | 24,200 | 2,950 |
| 2024-03-27 | 2,965 | 3,040 | 2,965 | 3,040 | 10,600 | 3,040 |
| 2024-03-26 | 3,030 | 3,090 | 3,030 | 3,035 | 46,400 | 3,035 |
| 2024-03-25 | 2,900 | 3,100 | 2,900 | 3,100 | 50,300 | 3,100 |
| 2024-03-22 | 2,901 | 2,938 | 2,900 | 2,901 | 1,800 | 2,901 |
| 2024-03-21 | 2,938 | 2,938 | 2,938 | 2,938 | 200 | 2,938 |
| 2024-03-19 | 2,988 | 2,991 | 2,938 | 2,938 | 700 | 2,938 |
| 2024-03-18 | 2,933 | 2,988 | 2,901 | 2,988 | 900 | 2,988 |
| 2024-03-15 | 2,934 | 2,934 | 2,934 | 2,934 | 200 | 2,934 |
| 2024-03-14 | 3,050 | 3,050 | 2,934 | 2,934 | 1,400 | 2,934 |
| 2024-03-13 | 2,979 | 3,050 | 2,974 | 3,050 | 1,200 | 3,050 |
| 2024-03-12 | 2,901 | 2,979 | 2,900 | 2,979 | 1,900 | 2,979 |
| 2024-03-11 | 3,005 | 3,005 | 2,900 | 2,901 | 6,900 | 2,901 |
| 2024-03-08 | 3,030 | 3,030 | 3,030 | 3,030 | 600 | 3,030 |
| 2024-03-07 | 3,140 | 3,140 | 3,030 | 3,065 | 3,100 | 3,065 |
| 2024-03-06 | 3,050 | 3,100 | 3,040 | 3,045 | 10,200 | 3,045 |
| 2024-03-05 | 2,750 | 3,050 | 2,730 | 3,050 | 7,600 | 3,050 |
| 2024-03-04 | 2,662 | 2,700 | 2,662 | 2,700 | 2,800 | 2,700 |
| 2024-03-01 | 2,657 | 2,660 | 2,657 | 2,660 | 900 | 2,660 |
| 2024-02-29 | 2,651 | 2,655 | 2,651 | 2,655 | 900 | 2,655 |
| 2024-02-28 | 2,640 | 2,648 | 2,640 | 2,648 | 300 | 2,648 |
| 2024-02-27 | 2,640 | 2,640 | 2,640 | 2,640 | 300 | 2,640 |
| 2024-02-26 | 2,636 | 2,640 | 2,611 | 2,640 | 900 | 2,640 |
| 2024-02-22 | 2,583 | 2,605 | 2,583 | 2,600 | 700 | 2,600 |
| 2024-02-21 | 2,635 | 2,635 | 2,561 | 2,633 | 600 | 2,633 |
| 2024-02-20 | - | - | - | 2,605 | - | 2,605 |
| 2024-02-19 | 2,594 | 2,610 | 2,594 | 2,605 | 1,900 | 2,605 |
| 2024-02-16 | 2,540 | 2,548 | 2,522 | 2,548 | 800 | 2,548 |
| 2024-02-15 | 2,511 | 2,548 | 2,511 | 2,530 | 600 | 2,530 |
| 2024-02-14 | 2,493 | 2,535 | 2,493 | 2,509 | 300 | 2,509 |
| 2024-02-13 | 2,502 | 2,523 | 2,490 | 2,523 | 5,200 | 2,523 |
| 2024-02-09 | 2,498 | 2,522 | 2,498 | 2,522 | 200 | 2,522 |
| 2024-02-08 | 2,520 | 2,528 | 2,500 | 2,500 | 900 | 2,500 |
| 2024-02-07 | 2,604 | 2,613 | 2,500 | 2,501 | 8,100 | 2,501 |
| 2024-02-06 | 2,574 | 2,598 | 2,543 | 2,598 | 3,000 | 2,598 |
| 2024-02-05 | 2,525 | 2,590 | 2,525 | 2,574 | 1,400 | 2,574 |
| 2024-02-02 | 2,515 | 2,546 | 2,500 | 2,544 | 8,200 | 2,544 |
| 2024-02-01 | 2,504 | 2,517 | 2,504 | 2,516 | 400 | 2,516 |
| 2024-01-31 | 2,513 | 2,514 | 2,513 | 2,514 | 200 | 2,514 |
| 2024-01-30 | 2,496 | 2,496 | 2,490 | 2,490 | 700 | 2,490 |
| 2024-01-29 | 2,546 | 2,546 | 2,546 | 2,546 | 500 | 2,546 |
| 2024-01-26 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 2,546 |
| 2024-01-25 | - | - | - | 2,547 | - | 2,547 |
| 2024-01-24 | 2,499 | 2,549 | 2,499 | 2,547 | 800 | 2,547 |
| 2024-01-23 | 2,500 | 2,500 | 2,500 | 2,500 | 1,700 | 2,500 |
| 2024-01-22 | 2,490 | 2,550 | 2,450 | 2,500 | 6,800 | 2,500 |
| 2024-01-19 | - | - | - | 2,490 | - | 2,490 |
| 2024-01-18 | 2,490 | 2,490 | 2,490 | 2,490 | 100 | 2,490 |
| 2024-01-17 | 2,467 | 2,490 | 2,466 | 2,490 | 2,400 | 2,490 |
| 2024-01-16 | - | - | - | 2,487 | - | 2,487 |
| 2024-01-15 | 2,485 | 2,487 | 2,480 | 2,487 | 700 | 2,487 |
| 2024-01-12 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 2,480 |
| 2024-01-11 | 2,503 | 2,514 | 2,480 | 2,480 | 500 | 2,480 |
| 2024-01-10 | 2,490 | 2,504 | 2,490 | 2,503 | 500 | 2,503 |
| 2024-01-09 | 2,458 | 2,458 | 2,458 | 2,458 | 200 | 2,458 |
| 2024-01-05 | 2,521 | 2,521 | 2,471 | 2,471 | 500 | 2,471 |
| 2024-01-04 | 2,546 | 2,546 | 2,505 | 2,530 | 4,600 | 2,530 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
