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 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,798 | 1,805 | 1,798 | 1,804 | 500 | 1,804 |
| 2022-06-23 | 1,801 | 1,801 | 1,763 | 1,800 | 1,700 | 1,800 |
| 2022-06-22 | - | - | - | 1,773 | - | 1,773 |
| 2022-06-21 | 1,774 | 1,774 | 1,773 | 1,773 | 200 | 1,773 |
| 2022-06-20 | 1,800 | 1,800 | 1,776 | 1,776 | 400 | 1,776 |
| 2022-06-17 | 1,777 | 1,800 | 1,773 | 1,800 | 1,800 | 1,800 |
| 2022-06-16 | 1,799 | 1,808 | 1,778 | 1,778 | 1,600 | 1,778 |
| 2022-06-15 | 1,778 | 1,799 | 1,778 | 1,799 | 1,200 | 1,799 |
| 2022-06-14 | 1,777 | 1,777 | 1,776 | 1,776 | 200 | 1,776 |
| 2022-06-13 | 1,756 | 1,800 | 1,756 | 1,793 | 2,300 | 1,793 |
| 2022-06-10 | 1,787 | 1,795 | 1,787 | 1,790 | 600 | 1,790 |
| 2022-06-09 | 1,780 | 1,796 | 1,780 | 1,790 | 1,000 | 1,790 |
| 2022-06-08 | 1,775 | 1,790 | 1,775 | 1,790 | 2,000 | 1,790 |
| 2022-06-07 | 1,770 | 1,775 | 1,750 | 1,775 | 2,300 | 1,775 |
| 2022-06-06 | 1,770 | 1,770 | 1,764 | 1,769 | 1,200 | 1,769 |
| 2022-06-03 | 1,757 | 1,765 | 1,753 | 1,765 | 3,600 | 1,765 |
| 2022-06-02 | 1,757 | 1,757 | 1,742 | 1,742 | 2,500 | 1,742 |
| 2022-06-01 | 1,736 | 1,756 | 1,736 | 1,756 | 1,300 | 1,756 |
| 2022-05-31 | 1,728 | 1,742 | 1,727 | 1,736 | 1,300 | 1,736 |
| 2022-05-30 | 1,756 | 1,756 | 1,742 | 1,755 | 2,700 | 1,755 |
| 2022-05-27 | 1,750 | 1,757 | 1,676 | 1,757 | 7,200 | 1,757 |
| 2022-05-26 | 1,751 | 1,751 | 1,727 | 1,750 | 3,100 | 1,750 |
| 2022-05-25 | 1,728 | 1,752 | 1,728 | 1,752 | 900 | 1,752 |
| 2022-05-24 | 1,750 | 1,759 | 1,726 | 1,726 | 2,700 | 1,726 |
| 2022-05-23 | 1,763 | 1,763 | 1,739 | 1,759 | 2,600 | 1,759 |
| 2022-05-20 | 1,737 | 1,760 | 1,642 | 1,760 | 10,600 | 1,760 |
| 2022-05-19 | 1,755 | 1,755 | 1,737 | 1,737 | 2,200 | 1,737 |
| 2022-05-18 | 1,742 | 1,759 | 1,738 | 1,755 | 7,400 | 1,755 |
| 2022-05-17 | 1,745 | 1,745 | 1,730 | 1,742 | 1,600 | 1,742 |
| 2022-05-16 | 1,704 | 1,745 | 1,691 | 1,745 | 80,600 | 1,745 |
| 2022-05-13 | 1,700 | 1,705 | 1,691 | 1,704 | 3,000 | 1,704 |
| 2022-05-12 | 1,700 | 1,700 | 1,689 | 1,700 | 2,600 | 1,700 |
| 2022-05-11 | 1,710 | 1,710 | 1,689 | 1,690 | 4,400 | 1,690 |
| 2022-05-10 | 1,682 | 1,710 | 1,655 | 1,710 | 6,500 | 1,710 |
| 2022-05-09 | 1,716 | 1,716 | 1,671 | 1,705 | 4,400 | 1,705 |
| 2022-05-06 | 1,701 | 1,717 | 1,696 | 1,696 | 700 | 1,696 |
| 2022-05-02 | 1,714 | 1,717 | 1,681 | 1,713 | 2,800 | 1,713 |
| 2022-04-28 | 1,694 | 1,708 | 1,692 | 1,707 | 1,200 | 1,707 |
| 2022-04-27 | 1,695 | 1,695 | 1,685 | 1,694 | 3,700 | 1,694 |
| 2022-04-26 | 1,701 | 1,701 | 1,660 | 1,695 | 5,300 | 1,695 |
| 2022-04-25 | 1,702 | 1,715 | 1,690 | 1,700 | 1,700 | 1,700 |
| 2022-04-22 | 1,684 | 1,702 | 1,674 | 1,702 | 3,300 | 1,702 |
| 2022-04-21 | 1,688 | 1,700 | 1,661 | 1,684 | 9,200 | 1,684 |
| 2022-04-20 | 1,661 | 1,685 | 1,661 | 1,685 | 6,600 | 1,685 |
| 2022-04-19 | 1,666 | 1,687 | 1,600 | 1,661 | 4,200 | 1,661 |
| 2022-04-18 | 1,650 | 1,665 | 1,630 | 1,665 | 4,100 | 1,665 |
| 2022-04-15 | 1,650 | 1,661 | 1,630 | 1,650 | 4,500 | 1,650 |
| 2022-04-14 | 1,633 | 1,650 | 1,625 | 1,650 | 3,900 | 1,650 |
| 2022-04-13 | 1,630 | 1,641 | 1,618 | 1,628 | 9,400 | 1,628 |
| 2022-04-12 | 1,598 | 1,636 | 1,584 | 1,630 | 7,200 | 1,630 |
| 2022-04-11 | 1,599 | 1,610 | 1,572 | 1,584 | 3,300 | 1,584 |
| 2022-04-08 | 1,605 | 1,665 | 1,550 | 1,599 | 7,500 | 1,599 |
| 2022-04-07 | 1,587 | 1,587 | 1,550 | 1,584 | 3,700 | 1,584 |
| 2022-04-06 | 1,575 | 1,588 | 1,550 | 1,588 | 2,900 | 1,588 |
| 2022-04-05 | 1,545 | 1,577 | 1,525 | 1,577 | 5,100 | 1,577 |
| 2022-04-04 | 1,527 | 1,546 | 1,524 | 1,524 | 4,300 | 1,524 |
| 2022-04-01 | 1,516 | 1,516 | 1,497 | 1,497 | 1,200 | 1,497 |
| 2022-03-31 | 1,508 | 1,508 | 1,477 | 1,486 | 600 | 1,486 |
| 2022-03-30 | 1,475 | 1,497 | 1,475 | 1,497 | 1,000 | 1,497 |
| 2022-03-29 | 1,509 | 1,519 | 1,500 | 1,519 | 2,000 | 1,519 |
| 2022-03-28 | 1,545 | 1,545 | 1,511 | 1,511 | 1,300 | 1,511 |
| 2022-03-25 | 1,505 | 1,538 | 1,502 | 1,507 | 1,600 | 1,507 |
| 2022-03-24 | 1,541 | 1,541 | 1,485 | 1,499 | 4,100 | 1,499 |
| 2022-03-23 | 1,548 | 1,550 | 1,540 | 1,541 | 3,300 | 1,541 |
| 2022-03-22 | 1,560 | 1,560 | 1,520 | 1,548 | 700 | 1,548 |
| 2022-03-18 | 1,550 | 1,578 | 1,515 | 1,550 | 2,000 | 1,550 |
| 2022-03-17 | 1,530 | 1,553 | 1,530 | 1,550 | 1,600 | 1,550 |
| 2022-03-16 | - | - | - | 1,530 | - | 1,530 |
| 2022-03-15 | 1,540 | 1,541 | 1,530 | 1,530 | 3,100 | 1,530 |
| 2022-03-14 | 1,518 | 1,549 | 1,518 | 1,542 | 900 | 1,542 |
| 2022-03-11 | 1,548 | 1,548 | 1,492 | 1,517 | 2,500 | 1,517 |
| 2022-03-10 | 1,525 | 1,528 | 1,492 | 1,511 | 900 | 1,511 |
| 2022-03-09 | 1,522 | 1,522 | 1,482 | 1,521 | 1,800 | 1,521 |
| 2022-03-08 | 1,497 | 1,497 | 1,463 | 1,466 | 2,700 | 1,466 |
| 2022-03-07 | 1,511 | 1,521 | 1,488 | 1,497 | 5,400 | 1,497 |
| 2022-03-04 | 1,520 | 1,520 | 1,510 | 1,510 | 2,200 | 1,510 |
| 2022-03-03 | 1,520 | 1,526 | 1,512 | 1,513 | 2,500 | 1,513 |
| 2022-03-02 | 1,562 | 1,562 | 1,498 | 1,511 | 1,200 | 1,511 |
| 2022-03-01 | 1,536 | 1,563 | 1,536 | 1,563 | 1,300 | 1,563 |
| 2022-02-28 | 1,553 | 1,553 | 1,513 | 1,536 | 1,300 | 1,536 |
| 2022-02-25 | 1,504 | 1,533 | 1,490 | 1,519 | 3,800 | 1,519 |
| 2022-02-24 | 1,522 | 1,529 | 1,483 | 1,503 | 4,300 | 1,503 |
| 2022-02-22 | 1,514 | 1,523 | 1,507 | 1,523 | 1,600 | 1,523 |
| 2022-02-21 | 1,544 | 1,544 | 1,460 | 1,514 | 2,400 | 1,514 |
| 2022-02-18 | 1,548 | 1,548 | 1,535 | 1,535 | 400 | 1,535 |
| 2022-02-17 | 1,539 | 1,578 | 1,538 | 1,548 | 1,900 | 1,548 |
| 2022-02-16 | 1,521 | 1,524 | 1,521 | 1,524 | 800 | 1,524 |
| 2022-02-15 | 1,587 | 1,587 | 1,510 | 1,510 | 3,900 | 1,510 |
| 2022-02-14 | 1,564 | 1,599 | 1,563 | 1,576 | 1,400 | 1,576 |
| 2022-02-10 | 1,600 | 1,600 | 1,582 | 1,588 | 1,800 | 1,588 |
| 2022-02-09 | 1,599 | 1,600 | 1,560 | 1,600 | 3,000 | 1,600 |
| 2022-02-08 | 1,571 | 1,619 | 1,566 | 1,599 | 4,200 | 1,599 |
| 2022-02-07 | 1,700 | 1,720 | 1,630 | 1,665 | 23,600 | 1,665 |
| 2022-02-04 | 1,494 | 1,592 | 1,491 | 1,588 | 13,800 | 1,588 |
| 2022-02-03 | 1,398 | 1,574 | 1,390 | 1,574 | 13,500 | 1,574 |
| 2022-02-02 | 1,390 | 1,421 | 1,389 | 1,420 | 2,200 | 1,420 |
| 2022-02-01 | 1,400 | 1,415 | 1,400 | 1,400 | 2,600 | 1,400 |
| 2022-01-31 | 1,461 | 1,461 | 1,350 | 1,388 | 19,700 | 1,388 |
| 2022-01-28 | 1,473 | 1,475 | 1,449 | 1,449 | 4,800 | 1,449 |
| 2022-01-27 | 1,566 | 1,566 | 1,456 | 1,469 | 2,400 | 1,469 |
| 2022-01-26 | 1,545 | 1,588 | 1,527 | 1,566 | 2,300 | 1,566 |
| 2022-01-25 | 1,620 | 1,666 | 1,523 | 1,541 | 11,700 | 1,541 |
| 2022-01-24 | 1,560 | 1,635 | 1,560 | 1,629 | 13,100 | 1,629 |
| 2022-01-21 | 1,554 | 1,559 | 1,542 | 1,559 | 3,900 | 1,559 |
| 2022-01-20 | 1,545 | 1,569 | 1,545 | 1,550 | 3,000 | 1,550 |
| 2022-01-19 | 1,540 | 1,556 | 1,540 | 1,556 | 1,100 | 1,556 |
| 2022-01-18 | 1,556 | 1,568 | 1,550 | 1,551 | 1,700 | 1,551 |
| 2022-01-17 | 1,537 | 1,568 | 1,537 | 1,568 | 6,600 | 1,568 |
| 2022-01-14 | 1,555 | 1,566 | 1,544 | 1,546 | 11,000 | 1,546 |
| 2022-01-13 | 1,523 | 1,585 | 1,518 | 1,571 | 7,700 | 1,571 |
| 2022-01-12 | 1,534 | 1,534 | 1,513 | 1,513 | 1,200 | 1,513 |
| 2022-01-11 | 1,520 | 1,539 | 1,520 | 1,538 | 500 | 1,538 |
| 2022-01-07 | 1,538 | 1,553 | 1,523 | 1,523 | 3,000 | 1,523 |
| 2022-01-06 | 1,523 | 1,545 | 1,501 | 1,545 | 900 | 1,545 |
| 2022-01-05 | 1,544 | 1,555 | 1,543 | 1,543 | 1,200 | 1,543 |
| 2022-01-04 | 1,562 | 1,562 | 1,522 | 1,555 | 2,300 | 1,555 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
