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
2020-11-27	1,450	1,458	1,423	1,435	10,600	1,435
2020-11-26	1,448	1,460	1,432	1,453	9,800	1,453
2020-11-25	1,463	1,469	1,414	1,418	18,400	1,418
2020-11-24	1,499	1,499	1,463	1,463	11,000	1,463
2020-11-20	1,461	1,496	1,451	1,496	6,000	1,496
2020-11-19	1,465	1,490	1,449	1,466	17,800	1,466
2020-11-18	1,426	1,475	1,413	1,464	10,000	1,464
2020-11-17	1,450	1,458	1,407	1,429	14,600	1,429
2020-11-16	1,487	1,515	1,451	1,458	17,200	1,458
2020-11-13	1,423	1,500	1,421	1,457	54,200	1,457
2020-11-12	1,395	1,416	1,390	1,416	13,400	1,416
2020-11-11	1,418	1,418	1,389	1,390	13,500	1,390
2020-11-10	1,411	1,420	1,390	1,410	23,700	1,410
2020-11-09	1,443	1,443	1,394	1,420	39,000	1,420
2020-11-06	1,513	1,513	1,388	1,449	59,400	1,449
2020-11-05	1,530	1,550	1,415	1,461	62,200	1,461
2020-11-04	1,479	1,548	1,479	1,520	36,400	1,520
2020-11-02	1,450	1,485	1,412	1,479	59,100	1,479
2020-10-30	1,455	1,538	1,353	1,435	229,100	1,435
2020-10-29	1,291	1,293	1,250	1,275	8,900	1,275
2020-10-28	1,265	1,289	1,265	1,279	3,900	1,279
2020-10-27	1,288	1,288	1,265	1,280	9,200	1,280
2020-10-26	1,317	1,323	1,289	1,289	2,600	1,289
2020-10-23	1,307	1,312	1,301	1,305	5,200	1,305
2020-10-22	1,313	1,315	1,301	1,310	2,700	1,310
2020-10-21	1,326	1,332	1,308	1,318	3,500	1,318
2020-10-20	1,318	1,345	1,309	1,325	10,700	1,325
2020-10-19	1,309	1,350	1,309	1,348	7,900	1,348
2020-10-16	1,295	1,333	1,295	1,316	11,600	1,316
2020-10-15	1,275	1,311	1,275	1,295	10,000	1,295
2020-10-14	1,258	1,280	1,258	1,277	5,400	1,277
2020-10-13	1,260	1,272	1,260	1,266	3,000	1,266
2020-10-12	1,265	1,270	1,255	1,257	6,600	1,257
2020-10-09	1,266	1,267	1,248	1,262	7,100	1,262
2020-10-08	1,263	1,279	1,263	1,270	2,600	1,270
2020-10-07	1,258	1,268	1,257	1,264	1,500	1,264
2020-10-06	1,248	1,265	1,243	1,265	3,300	1,265
2020-10-05	1,230	1,258	1,227	1,240	7,700	1,240
2020-10-02	1,306	1,306	1,159	1,209	22,000	1,209
2020-09-30	1,307	1,327	1,256	1,290	6,800	1,290
2020-09-29	1,304	1,312	1,302	1,305	1,500	1,305
2020-09-28	1,313	1,314	1,300	1,302	4,000	1,302
2020-09-25	1,305	1,322	1,305	1,309	2,200	1,309
2020-09-24	1,305	1,324	1,296	1,296	3,500	1,296
2020-09-23	1,331	1,332	1,300	1,305	9,900	1,305
2020-09-18	1,315	1,329	1,315	1,329	1,400	1,329
2020-09-17	1,314	1,329	1,314	1,323	3,800	1,323
2020-09-16	1,330	1,330	1,310	1,310	3,900	1,310
2020-09-15	1,335	1,335	1,313	1,329	3,400	1,329
2020-09-14	1,318	1,337	1,305	1,335	3,400	1,335
2020-09-11	1,313	1,318	1,313	1,318	600	1,318
2020-09-10	1,300	1,315	1,300	1,314	3,100	1,314
2020-09-09	1,304	1,326	1,294	1,318	5,300	1,318
2020-09-08	1,316	1,330	1,316	1,329	1,300	1,329
2020-09-07	1,340	1,340	1,306	1,326	5,200	1,326
2020-09-04	1,314	1,338	1,313	1,329	7,000	1,329
2020-09-03	1,295	1,343	1,295	1,343	11,000	1,343
2020-09-02	1,307	1,308	1,285	1,292	7,700	1,292
2020-09-01	1,300	1,310	1,300	1,310	1,400	1,310
2020-08-31	1,315	1,315	1,297	1,303	2,600	1,303
2020-08-28	1,316	1,334	1,281	1,296	8,800	1,296
2020-08-27	1,326	1,344	1,304	1,315	7,500	1,315
2020-08-26	1,292	1,326	1,292	1,326	6,700	1,326
2020-08-25	1,300	1,314	1,291	1,291	7,500	1,291
2020-08-24	1,264	1,304	1,264	1,296	11,100	1,296
2020-08-21	1,263	1,272	1,259	1,269	4,700	1,269
2020-08-20	1,268	1,280	1,267	1,267	3,900	1,267
2020-08-19	1,274	1,291	1,274	1,275	9,600	1,275
2020-08-18	1,285	1,297	1,282	1,297	4,000	1,297
2020-08-17	1,311	1,311	1,291	1,291	10,600	1,291
2020-08-14	1,332	1,334	1,313	1,323	7,500	1,323
2020-08-13	1,346	1,349	1,323	1,329	8,500	1,329
2020-08-12	1,350	1,350	1,319	1,334	9,100	1,334
2020-08-11	1,333	1,363	1,321	1,337	6,600	1,337
2020-08-07	1,361	1,367	1,311	1,326	24,600	1,326
2020-08-06	1,471	1,472	1,350	1,361	133,700	1,361
2020-08-05	1,300	1,347	1,262	1,335	42,200	1,335
2020-08-04	1,243	1,264	1,234	1,256	8,900	1,256
2020-08-03	1,200	1,247	1,197	1,212	10,000	1,212
2020-07-31	1,235	1,237	1,164	1,195	21,200	1,195
2020-07-30	1,235	1,250	1,225	1,248	6,700	1,248
2020-07-29	1,229	1,237	1,217	1,225	9,000	1,225
2020-07-28	1,273	1,273	1,236	1,239	7,700	1,239
2020-07-27	1,251	1,283	1,245	1,270	5,900	1,270
2020-07-22	1,273	1,277	1,260	1,263	8,000	1,263
2020-07-21	1,295	1,300	1,260	1,274	9,700	1,274
2020-07-20	1,264	1,300	1,264	1,293	5,300	1,293
2020-07-17	1,288	1,294	1,250	1,267	13,300	1,267
2020-07-16	1,309	1,309	1,285	1,289	9,000	1,289
2020-07-15	1,289	1,313	1,285	1,304	9,800	1,304
2020-07-14	1,341	1,344	1,259	1,281	19,700	1,281
2020-07-13	1,327	1,348	1,303	1,311	22,500	1,311
2020-07-10	1,388	1,399	1,333	1,333	37,100	1,333
2020-07-09	1,330	1,448	1,330	1,388	145,500	1,388
2020-07-08	1,284	1,539	1,250	1,300	602,900	1,300
2020-07-07	1,236	1,250	1,217	1,239	6,000	1,239
2020-07-06	1,180	1,256	1,180	1,239	10,700	1,239
2020-07-03	1,222	1,223	1,168	1,186	7,200	1,186
2020-07-02	1,231	1,250	1,166	1,192	15,600	1,192
2020-07-01	1,214	1,234	1,187	1,213	16,800	1,213
2020-06-30	1,259	1,259	1,204	1,223	8,900	1,223
2020-06-29	1,280	1,280	1,216	1,234	14,400	1,234
2020-06-26	1,290	1,290	1,262	1,280	13,400	1,280
2020-06-25	1,281	1,330	1,266	1,280	10,600	1,280
2020-06-24	1,296	1,321	1,291	1,305	6,900	1,305
2020-06-23	1,342	1,342	1,280	1,305	12,500	1,305
2020-06-22	1,320	1,345	1,312	1,312	7,500	1,312
2020-06-19	1,312	1,316	1,280	1,312	10,400	1,312
2020-06-18	1,311	1,324	1,280	1,307	11,600	1,307
2020-06-17	1,309	1,333	1,299	1,308	7,600	1,308
2020-06-16	1,282	1,342	1,280	1,309	16,600	1,309
2020-06-15	1,330	1,345	1,241	1,258	24,400	1,258
2020-06-12	1,255	1,340	1,255	1,326	22,300	1,326
2020-06-11	1,411	1,415	1,345	1,358	29,700	1,358
2020-06-10	1,430	1,446	1,409	1,421	18,900	1,421
2020-06-09	1,463	1,477	1,429	1,452	12,800	1,452
2020-06-08	1,499	1,516	1,434	1,476	13,500	1,476
2020-06-05	1,473	1,515	1,463	1,500	19,700	1,500
2020-06-04	1,515	1,530	1,430	1,474	54,300	1,474
2020-06-03	1,562	1,582	1,509	1,523	49,900	1,523
2020-06-02	1,551	1,561	1,525	1,560	36,800	1,560
2020-06-01	1,555	1,594	1,526	1,551	57,000	1,551
2020-05-29	1,458	1,570	1,458	1,520	96,800	1,520
2020-05-28	1,508	1,571	1,422	1,458	74,700	1,458
2020-05-27	1,385	1,577	1,385	1,480	99,500	1,480
2020-05-26	1,356	1,448	1,331	1,385	53,800	1,385
2020-05-25	1,360	1,384	1,321	1,356	35,000	1,356
2020-05-22	1,326	1,368	1,317	1,321	13,000	1,321
2020-05-21	1,328	1,360	1,315	1,346	14,200	1,346
2020-05-20	1,341	1,357	1,300	1,318	15,500	1,318
2020-05-19	1,362	1,362	1,296	1,341	16,400	1,341
2020-05-18	1,290	1,373	1,253	1,302	37,800	1,302
2020-05-15	1,375	1,392	1,276	1,330	37,300	1,330
2020-05-14	1,431	1,439	1,355	1,369	29,300	1,369
2020-05-13	1,410	1,470	1,372	1,435	31,700	1,435
2020-05-12	1,438	1,448	1,400	1,410	17,000	1,410
2020-05-11	1,470	1,491	1,380	1,434	45,600	1,434
2020-05-08	1,362	1,440	1,354	1,414	43,200	1,414
2020-05-07	1,357	1,394	1,329	1,361	16,600	1,361
2020-05-01	1,385	1,395	1,309	1,357	37,300	1,357
2020-04-30	1,395	1,434	1,379	1,415	35,000	1,415
2020-04-28	1,415	1,415	1,360	1,380	25,700	1,380
2020-04-27	1,413	1,430	1,360	1,403	43,700	1,403
2020-04-24	1,470	1,505	1,405	1,424	46,300	1,424
2020-04-23	1,435	1,502	1,419	1,457	44,800	1,457
2020-04-22	1,436	1,625	1,423	1,463	235,000	1,463
2020-04-21	1,551	1,551	1,366	1,414	107,100	1,414
2020-04-20	1,856	1,898	1,526	1,537	497,900	1,537
2020-04-17	1,696	1,696	1,575	1,696	188,000	1,696
2020-04-16	1,203	1,396	1,182	1,396	160,300	1,396
2020-04-15	1,126	1,140	1,080	1,096	23,800	1,096
2020-04-14	1,185	1,199	1,121	1,130	34,800	1,130
2020-04-13	1,161	1,245	1,161	1,168	71,300	1,168
2020-04-10	1,114	1,286	1,101	1,180	93,500	1,180
2020-04-09	1,082	1,111	1,078	1,088	12,800	1,088
2020-04-08	1,080	1,109	1,030	1,090	11,900	1,090
2020-04-07	1,121	1,138	1,067	1,067	21,300	1,067
2020-04-06	1,085	1,181	1,046	1,119	55,800	1,119
2020-04-03	1,126	1,183	1,010	1,030	76,800	1,030
2020-04-02	1,039	1,165	1,037	1,096	37,700	1,096
2020-04-01	1,115	1,188	1,060	1,068	38,500	1,068
2020-03-31	1,143	1,162	1,092	1,128	85,900	1,128
2020-03-30	1,240	1,358	1,130	1,201	256,700	1,201
2020-03-27	1,200	1,360	1,150	1,360	284,400	1,360
2020-03-26	895	1,060	885	1,060	74,500	1,060
2020-03-25	914	945	906	910	36,600	910
2020-03-24	912	925	882	887	36,200	887
2020-03-23	864	898	830	898	35,100	898
2020-03-19	921	953	864	870	33,500	870
2020-03-18	961	1,000	914	914	32,700	914
2020-03-17	900	972	880	946	38,600	946
2020-03-16	930	1,031	916	930	71,600	930
2020-03-13	925	995	891	915	66,400	915
2020-03-12	1,068	1,127	1,022	1,035	51,500	1,035
2020-03-11	1,145	1,190	1,121	1,158	60,300	1,158
2020-03-10	1,150	1,190	997	1,101	97,500	1,101
2020-03-09	1,365	1,365	1,110	1,134	127,700	1,134
2020-03-06	1,459	1,552	1,380	1,380	116,300	1,380
2020-03-05	1,565	1,663	1,520	1,528	190,900	1,528
2020-03-04	1,413	1,696	1,355	1,680	432,500	1,680
2020-03-03	1,504	1,546	1,380	1,412	86,500	1,412
2020-03-02	1,391	1,492	1,391	1,414	89,100	1,414
2020-02-28	1,627	1,627	1,371	1,384	135,500	1,384
2020-02-27	1,703	1,877	1,652	1,652	237,400	1,652
2020-02-26	1,960	2,000	1,706	1,721	269,800	1,721
2020-02-25	2,182	2,442	2,004	2,019	519,100	2,019
2020-02-21	2,323	2,546	2,064	2,132	1,275,900	2,132
2020-02-20	2,393	2,418	2,143	2,143	1,222,500	2,143
2020-02-19	2,889	2,890	2,577	2,645	2,365,300	2,645
2020-02-18	1,900	2,390	1,615	2,390	1,890,500	2,390
2020-02-17	1,696	1,990	1,568	1,990	610,800	1,990
2020-02-14	1,556	1,727	1,446	1,590	620,300	1,590
2020-02-13	1,400	1,512	1,367	1,432	178,400	1,432
2020-02-12	1,500	1,586	1,471	1,480	194,700	1,480
2020-02-10	1,540	1,692	1,461	1,540	535,000	1,540
2020-02-07	1,539	1,610	1,461	1,480	311,700	1,480
2020-02-06	1,621	1,945	1,568	1,619	1,741,900	1,619
2020-02-05	1,623	1,759	1,485	1,545	647,800	1,545
2020-02-04	2,513	2,850	1,863	1,863	1,260,300	1,863
2020-02-03	2,203	2,363	2,005	2,363	556,300	2,363
2020-01-31	2,088	2,165	1,605	1,963	934,200	1,963
2020-01-30	1,765	1,765	1,765	1,765	93,000	1,765
2020-01-29	1,167	1,465	1,165	1,465	246,100	1,465
2020-01-28	1,102	1,170	1,094	1,165	12,400	1,165
2020-01-27	1,105	1,107	1,094	1,102	2,900	1,102
2020-01-24	1,104	1,108	1,100	1,108	900	1,108
2020-01-23	1,120	1,120	1,109	1,109	1,700	1,109
2020-01-22	1,092	1,128	1,092	1,114	6,800	1,114
2020-01-21	1,108	1,110	1,083	1,084	4,400	1,084
2020-01-20	1,121	1,121	1,101	1,101	5,400	1,101
2020-01-17	1,121	1,121	1,118	1,118	300	1,118
2020-01-16	1,115	1,115	1,113	1,113	1,300	1,113
2020-01-15	1,117	1,117	1,111	1,111	4,200	1,111
2020-01-14	1,117	1,122	1,111	1,111	2,500	1,111
2020-01-10	1,122	1,122	1,122	1,122	200	1,122
2020-01-09	1,120	1,121	1,112	1,113	2,600	1,113
2020-01-08	1,115	1,120	1,110	1,115	2,200	1,115
2020-01-07	1,129	1,129	1,113	1,113	1,400	1,113
2020-01-06	1,124	1,125	1,120	1,125	1,600	1,125

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