4120 スガイ化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 2,235 | 2,235 | 2,226 | 2,226 | 300 | 2,226 |
| 2025-12-08 | 2,254 | 2,254 | 2,211 | 2,211 | 300 | 2,211 |
| 2025-12-05 | 2,223 | 2,223 | 2,211 | 2,211 | 500 | 2,211 |
| 2025-12-04 | 2,244 | 2,250 | 2,211 | 2,223 | 600 | 2,223 |
| 2025-12-03 | - | - | - | 2,262 | - | 2,262 |
| 2025-12-02 | 2,262 | 2,262 | 2,262 | 2,262 | 200 | 2,262 |
| 2025-12-01 | 2,262 | 2,262 | 2,261 | 2,262 | 500 | 2,262 |
| 2025-11-28 | 2,220 | 2,264 | 2,220 | 2,262 | 500 | 2,262 |
| 2025-11-27 | 2,257 | 2,270 | 2,257 | 2,270 | 300 | 2,270 |
| 2025-11-26 | - | - | - | 2,207 | - | 2,207 |
| 2025-11-25 | 2,207 | 2,207 | 2,207 | 2,207 | 100 | 2,207 |
| 2025-11-21 | - | - | - | 2,175 | - | 2,175 |
| 2025-11-20 | 2,207 | 2,207 | 2,175 | 2,175 | 300 | 2,175 |
| 2025-11-19 | - | - | - | 2,167 | - | 2,167 |
| 2025-11-18 | 2,200 | 2,201 | 2,167 | 2,167 | 500 | 2,167 |
| 2025-11-17 | 2,201 | 2,201 | 2,201 | 2,201 | 600 | 2,201 |
| 2025-11-14 | - | - | - | 2,289 | - | 2,289 |
| 2025-11-13 | 2,281 | 2,289 | 2,249 | 2,289 | 1,000 | 2,289 |
| 2025-11-12 | 2,288 | 2,288 | 2,277 | 2,277 | 300 | 2,277 |
| 2025-11-11 | 2,288 | 2,288 | 2,288 | 2,288 | 200 | 2,288 |
| 2025-11-10 | 2,288 | 2,288 | 2,288 | 2,288 | 200 | 2,288 |
| 2025-11-07 | 2,338 | 2,338 | 2,338 | 2,338 | 400 | 2,338 |
| 2025-11-06 | 2,300 | 2,322 | 2,238 | 2,288 | 1,100 | 2,288 |
| 2025-11-05 | 2,288 | 2,288 | 2,288 | 2,288 | 100 | 2,288 |
| 2025-11-04 | 2,240 | 2,288 | 2,240 | 2,288 | 400 | 2,288 |
| 2025-10-31 | 2,295 | 2,295 | 2,194 | 2,290 | 900 | 2,290 |
| 2025-10-30 | 2,152 | 2,245 | 2,152 | 2,245 | 900 | 2,245 |
| 2025-10-29 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2025-10-28 | 2,200 | 2,200 | 2,155 | 2,155 | 600 | 2,155 |
| 2025-10-27 | 2,151 | 2,200 | 2,151 | 2,200 | 300 | 2,200 |
| 2025-10-24 | 2,151 | 2,151 | 2,150 | 2,150 | 300 | 2,150 |
| 2025-10-23 | 2,193 | 2,193 | 2,193 | 2,193 | 100 | 2,193 |
| 2025-10-22 | - | - | - | 2,150 | - | 2,150 |
| 2025-10-21 | 2,152 | 2,152 | 2,150 | 2,150 | 300 | 2,150 |
| 2025-10-20 | 2,146 | 2,152 | 2,146 | 2,152 | 900 | 2,152 |
| 2025-10-17 | 2,112 | 2,113 | 2,112 | 2,112 | 1,300 | 2,112 |
| 2025-10-16 | 2,105 | 2,114 | 2,105 | 2,114 | 300 | 2,114 |
| 2025-10-15 | 2,155 | 2,155 | 2,155 | 2,155 | 100 | 2,155 |
| 2025-10-14 | 2,121 | 2,199 | 2,121 | 2,150 | 400 | 2,150 |
| 2025-10-10 | - | - | - | 2,221 | - | 2,221 |
| 2025-10-09 | 2,215 | 2,265 | 2,215 | 2,221 | 400 | 2,221 |
| 2025-10-08 | 2,322 | 2,322 | 2,205 | 2,229 | 900 | 2,229 |
| 2025-10-07 | 2,273 | 2,273 | 2,273 | 2,273 | 200 | 2,273 |
| 2025-10-06 | 2,273 | 2,273 | 2,273 | 2,273 | 300 | 2,273 |
| 2025-10-03 | - | - | - | 2,325 | - | 2,325 |
| 2025-10-02 | - | - | - | 2,325 | - | 2,325 |
| 2025-10-01 | 2,325 | 2,325 | 2,325 | 2,325 | 200 | 2,325 |
| 2025-09-30 | 2,323 | 2,323 | 2,322 | 2,322 | 200 | 2,322 |
| 2025-09-29 | 2,323 | 2,323 | 2,323 | 2,323 | 100 | 2,323 |
| 2025-09-26 | - | - | - | 2,323 | - | 2,323 |
| 2025-09-25 | 2,300 | 2,324 | 2,300 | 2,323 | 3,300 | 2,323 |
| 2025-09-24 | 2,277 | 2,300 | 2,242 | 2,300 | 800 | 2,300 |
| 2025-09-22 | 2,173 | 2,244 | 2,173 | 2,244 | 400 | 2,244 |
| 2025-09-19 | 2,159 | 2,159 | 2,159 | 2,159 | 700 | 2,159 |
| 2025-09-18 | - | - | - | 2,160 | - | 2,160 |
| 2025-09-17 | - | - | - | 2,160 | - | 2,160 |
| 2025-09-16 | 2,160 | 2,160 | 2,160 | 2,160 | 300 | 2,160 |
| 2025-09-12 | - | - | - | 2,158 | - | 2,158 |
| 2025-09-11 | - | - | - | 2,158 | - | 2,158 |
| 2025-09-10 | 2,159 | 2,159 | 2,158 | 2,158 | 600 | 2,158 |
| 2025-09-09 | - | - | - | 2,159 | - | 2,159 |
| 2025-09-08 | 2,165 | 2,165 | 2,159 | 2,159 | 600 | 2,159 |
| 2025-09-05 | - | - | - | 2,165 | - | 2,165 |
| 2025-09-04 | 2,165 | 2,165 | 2,165 | 2,165 | 200 | 2,165 |
| 2025-09-03 | 2,197 | 2,200 | 2,165 | 2,165 | 400 | 2,165 |
| 2025-09-02 | 2,158 | 2,197 | 2,158 | 2,197 | 800 | 2,197 |
| 2025-09-01 | 2,197 | 2,197 | 2,158 | 2,158 | 300 | 2,158 |
| 2025-08-29 | 2,143 | 2,197 | 2,140 | 2,197 | 1,500 | 2,197 |
| 2025-08-28 | 2,144 | 2,145 | 2,144 | 2,145 | 200 | 2,145 |
| 2025-08-27 | 2,164 | 2,193 | 2,137 | 2,167 | 500 | 2,167 |
| 2025-08-26 | 2,137 | 2,164 | 2,137 | 2,164 | 2,200 | 2,164 |
| 2025-08-25 | 2,127 | 2,127 | 2,127 | 2,127 | 200 | 2,127 |
| 2025-08-22 | 2,125 | 2,127 | 2,125 | 2,127 | 300 | 2,127 |
| 2025-08-21 | 2,124 | 2,125 | 2,124 | 2,125 | 600 | 2,125 |
| 2025-08-20 | - | - | - | 2,123 | - | 2,123 |
| 2025-08-19 | - | - | - | 2,123 | - | 2,123 |
| 2025-08-18 | 2,123 | 2,123 | 2,123 | 2,123 | 200 | 2,123 |
| 2025-08-15 | - | - | - | 2,120 | - | 2,120 |
| 2025-08-14 | 2,119 | 2,120 | 2,119 | 2,120 | 300 | 2,120 |
| 2025-08-13 | - | - | - | 2,119 | - | 2,119 |
| 2025-08-12 | 2,121 | 2,121 | 2,119 | 2,119 | 300 | 2,119 |
| 2025-08-08 | 2,121 | 2,121 | 2,121 | 2,121 | 200 | 2,121 |
| 2025-08-07 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2025-08-06 | 2,185 | 2,185 | 2,115 | 2,115 | 800 | 2,115 |
| 2025-08-05 | 2,210 | 2,210 | 2,175 | 2,185 | 800 | 2,185 |
| 2025-08-04 | 2,120 | 2,220 | 2,120 | 2,220 | 800 | 2,220 |
| 2025-08-01 | 2,118 | 2,120 | 2,118 | 2,120 | 600 | 2,120 |
| 2025-07-31 | 2,163 | 2,163 | 2,115 | 2,161 | 600 | 2,161 |
| 2025-07-30 | 2,115 | 2,115 | 2,115 | 2,115 | 900 | 2,115 |
| 2025-07-29 | - | - | - | 2,115 | - | 2,115 |
| 2025-07-28 | 2,164 | 2,164 | 2,056 | 2,115 | 2,800 | 2,115 |
| 2025-07-25 | 2,106 | 2,143 | 2,106 | 2,143 | 400 | 2,143 |
| 2025-07-24 | 2,144 | 2,144 | 2,105 | 2,105 | 200 | 2,105 |
| 2025-07-23 | 2,130 | 2,130 | 2,120 | 2,120 | 300 | 2,120 |
| 2025-07-22 | - | - | - | 2,101 | - | 2,101 |
| 2025-07-18 | 2,101 | 2,101 | 2,101 | 2,101 | 200 | 2,101 |
| 2025-07-17 | - | - | - | 2,101 | - | 2,101 |
| 2025-07-16 | 2,101 | 2,101 | 2,098 | 2,101 | 1,400 | 2,101 |
| 2025-07-15 | - | - | - | 2,101 | - | 2,101 |
| 2025-07-14 | - | - | - | 2,101 | - | 2,101 |
| 2025-07-11 | - | - | - | 2,101 | - | 2,101 |
| 2025-07-10 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2025-07-09 | 2,140 | 2,140 | 2,101 | 2,101 | 300 | 2,101 |
| 2025-07-08 | 2,140 | 2,140 | 2,140 | 2,140 | 200 | 2,140 |
| 2025-07-07 | 2,101 | 2,102 | 2,101 | 2,102 | 1,000 | 2,102 |
| 2025-07-04 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2025-07-03 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2025-07-02 | 2,143 | 2,143 | 2,101 | 2,101 | 200 | 2,101 |
| 2025-07-01 | - | - | - | 2,143 | - | 2,143 |
| 2025-06-30 | 2,101 | 2,143 | 2,101 | 2,143 | 1,300 | 2,143 |
| 2025-06-27 | 2,122 | 2,122 | 2,101 | 2,101 | 300 | 2,101 |
| 2025-06-26 | 2,122 | 2,122 | 2,122 | 2,122 | 100 | 2,122 |
| 2025-06-25 | 2,101 | 2,101 | 2,101 | 2,101 | 300 | 2,101 |
| 2025-06-24 | - | - | - | 2,101 | - | 2,101 |
| 2025-06-23 | - | - | - | 2,101 | - | 2,101 |
| 2025-06-20 | 2,101 | 2,101 | 2,101 | 2,101 | 200 | 2,101 |
| 2025-06-19 | 2,101 | 2,101 | 2,101 | 2,101 | 100 | 2,101 |
| 2025-06-18 | 2,101 | 2,101 | 2,101 | 2,101 | 400 | 2,101 |
| 2025-06-17 | 2,101 | 2,101 | 2,101 | 2,101 | 400 | 2,101 |
| 2025-06-16 | - | - | - | 2,101 | - | 2,101 |
| 2025-06-13 | 2,101 | 2,101 | 2,101 | 2,101 | 200 | 2,101 |
| 2025-06-12 | 2,102 | 2,102 | 2,102 | 2,102 | 100 | 2,102 |
| 2025-06-11 | 2,104 | 2,104 | 2,102 | 2,102 | 400 | 2,102 |
| 2025-06-10 | 2,101 | 2,110 | 2,101 | 2,101 | 900 | 2,101 |
| 2025-06-09 | 2,101 | 2,110 | 2,101 | 2,110 | 500 | 2,110 |
| 2025-06-06 | - | - | - | 2,111 | - | 2,111 |
| 2025-06-05 | 2,110 | 2,111 | 2,110 | 2,111 | 200 | 2,111 |
| 2025-06-04 | 2,112 | 2,112 | 2,110 | 2,110 | 400 | 2,110 |
| 2025-06-03 | 2,127 | 2,127 | 2,109 | 2,112 | 300 | 2,112 |
| 2025-06-02 | 2,162 | 2,162 | 2,100 | 2,150 | 700 | 2,150 |
| 2025-05-30 | 2,120 | 2,162 | 2,120 | 2,162 | 300 | 2,162 |
| 2025-05-29 | 2,100 | 2,100 | 2,100 | 2,100 | 300 | 2,100 |
| 2025-05-28 | 2,105 | 2,105 | 2,105 | 2,105 | 20,000 | 2,105 |
| 2025-05-27 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 2,105 |
| 2025-05-26 | - | - | - | 2,055 | - | 2,055 |
| 2025-05-23 | 2,055 | 2,055 | 2,055 | 2,055 | 300 | 2,055 |
| 2025-05-22 | 2,083 | 2,083 | 2,083 | 2,083 | 100 | 2,083 |
| 2025-05-21 | - | - | - | 2,051 | - | 2,051 |
| 2025-05-20 | 2,110 | 2,110 | 2,050 | 2,051 | 1,500 | 2,051 |
| 2025-05-19 | - | - | - | 2,100 | - | 2,100 |
| 2025-05-16 | - | - | - | 2,100 | - | 2,100 |
| 2025-05-15 | 2,103 | 2,103 | 2,100 | 2,100 | 500 | 2,100 |
| 2025-05-14 | 2,133 | 2,133 | 2,101 | 2,101 | 300 | 2,101 |
| 2025-05-13 | 2,139 | 2,139 | 2,139 | 2,139 | 100 | 2,139 |
| 2025-05-12 | 2,120 | 2,123 | 2,080 | 2,091 | 2,700 | 2,091 |
| 2025-05-09 | 2,170 | 2,170 | 2,170 | 2,170 | 300 | 2,170 |
| 2025-05-08 | 2,220 | 2,220 | 2,183 | 2,183 | 300 | 2,183 |
| 2025-05-07 | - | - | - | 2,170 | - | 2,170 |
| 2025-05-02 | 2,199 | 2,300 | 2,152 | 2,170 | 5,700 | 2,170 |
| 2025-05-01 | - | - | - | 2,212 | - | 2,212 |
| 2025-04-30 | 2,212 | 2,212 | 2,212 | 2,212 | 100 | 2,212 |
| 2025-04-28 | 2,165 | 2,165 | 2,162 | 2,162 | 200 | 2,162 |
| 2025-04-25 | 2,184 | 2,184 | 2,165 | 2,165 | 300 | 2,165 |
| 2025-04-24 | 2,123 | 2,134 | 2,081 | 2,134 | 500 | 2,134 |
| 2025-04-23 | 2,122 | 2,123 | 2,122 | 2,123 | 200 | 2,123 |
| 2025-04-22 | 2,102 | 2,102 | 2,054 | 2,101 | 600 | 2,101 |
| 2025-04-21 | 2,102 | 2,102 | 2,102 | 2,102 | 100 | 2,102 |
| 2025-04-18 | - | - | - | 2,102 | - | 2,102 |
| 2025-04-17 | - | - | - | 2,102 | - | 2,102 |
| 2025-04-16 | 2,102 | 2,102 | 2,102 | 2,102 | 200 | 2,102 |
| 2025-04-15 | 2,100 | 2,104 | 2,100 | 2,104 | 2,100 | 2,104 |
| 2025-04-14 | 2,022 | 2,100 | 2,022 | 2,100 | 400 | 2,100 |
| 2025-04-11 | - | - | - | 2,122 | - | 2,122 |
| 2025-04-10 | - | - | - | 2,122 | - | 2,122 |
| 2025-04-09 | 2,122 | 2,122 | 2,122 | 2,122 | 200 | 2,122 |
| 2025-04-08 | 2,127 | 2,127 | 2,127 | 2,127 | 300 | 2,127 |
| 2025-04-07 | 2,127 | 2,154 | 2,127 | 2,154 | 500 | 2,154 |
| 2025-04-04 | 2,110 | 2,218 | 1,969 | 2,216 | 3,000 | 2,216 |
| 2025-04-03 | 2,180 | 2,180 | 2,110 | 2,110 | 600 | 2,110 |
| 2025-04-02 | 2,220 | 2,239 | 2,177 | 2,192 | 3,600 | 2,192 |
| 2025-04-01 | 2,382 | 2,382 | 2,318 | 2,320 | 500 | 2,320 |
| 2025-03-31 | 2,280 | 2,570 | 2,204 | 2,395 | 8,600 | 2,395 |
| 2025-03-28 | 2,193 | 2,193 | 2,193 | 2,193 | 58,400 | 2,193 |
| 2025-03-27 | 2,263 | 2,263 | 2,262 | 2,263 | 50,900 | 2,263 |
| 2025-03-26 | 2,262 | 2,264 | 2,261 | 2,263 | 47,400 | 2,263 |
| 2025-03-25 | 2,225 | 2,246 | 2,225 | 2,228 | 400 | 2,228 |
| 2025-03-24 | 2,222 | 2,261 | 2,222 | 2,222 | 500 | 2,222 |
| 2025-03-21 | 2,225 | 2,225 | 2,225 | 2,225 | 400 | 2,225 |
| 2025-03-19 | 2,256 | 2,265 | 2,200 | 2,230 | 1,200 | 2,230 |
| 2025-03-18 | 2,222 | 2,280 | 2,222 | 2,280 | 800 | 2,280 |
| 2025-03-17 | 2,213 | 2,213 | 2,213 | 2,213 | 100 | 2,213 |
| 2025-03-14 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-13 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-12 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-11 | - | - | - | 2,263 | - | 2,263 |
| 2025-03-10 | 2,262 | 2,263 | 2,262 | 2,263 | 6,200 | 2,263 |
| 2025-03-07 | 2,273 | 2,273 | 2,273 | 2,273 | 200 | 2,273 |
| 2025-03-06 | 2,273 | 2,273 | 2,273 | 2,273 | 700 | 2,273 |
| 2025-03-05 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 2,276 |
| 2025-03-04 | 2,276 | 2,276 | 2,276 | 2,276 | 200 | 2,276 |
| 2025-03-03 | 2,286 | 2,286 | 2,276 | 2,276 | 800 | 2,276 |
| 2025-02-28 | 2,242 | 2,286 | 2,186 | 2,286 | 1,000 | 2,286 |
| 2025-02-27 | 2,286 | 2,286 | 2,232 | 2,242 | 1,300 | 2,242 |
| 2025-02-26 | 2,233 | 2,240 | 2,233 | 2,240 | 300 | 2,240 |
| 2025-02-25 | 2,276 | 2,276 | 2,231 | 2,231 | 500 | 2,231 |
| 2025-02-21 | 2,278 | 2,278 | 2,274 | 2,276 | 900 | 2,276 |
| 2025-02-20 | 2,285 | 2,285 | 2,278 | 2,278 | 300 | 2,278 |
| 2025-02-19 | 2,272 | 2,290 | 2,272 | 2,285 | 19,100 | 2,285 |
| 2025-02-18 | 2,277 | 2,277 | 2,272 | 2,272 | 800 | 2,272 |
| 2025-02-17 | 2,274 | 2,277 | 2,270 | 2,277 | 13,000 | 2,277 |
| 2025-02-14 | 2,222 | 2,222 | 2,222 | 2,222 | 200 | 2,222 |
| 2025-02-13 | 2,223 | 2,223 | 2,222 | 2,222 | 200 | 2,222 |
| 2025-02-12 | 2,267 | 2,267 | 2,223 | 2,223 | 700 | 2,223 |
| 2025-02-10 | 2,208 | 2,280 | 2,208 | 2,277 | 3,700 | 2,277 |
| 2025-02-07 | 2,169 | 2,207 | 2,169 | 2,207 | 400 | 2,207 |
| 2025-02-06 | 2,180 | 2,180 | 2,161 | 2,161 | 200 | 2,161 |
| 2025-02-05 | 2,191 | 2,191 | 2,154 | 2,154 | 200 | 2,154 |
| 2025-02-04 | 2,198 | 2,201 | 2,151 | 2,201 | 1,000 | 2,201 |
| 2025-02-03 | - | - | - | 2,248 | - | 2,248 |
| 2025-01-31 | 2,248 | 2,248 | 2,248 | 2,248 | 100 | 2,248 |
| 2025-01-30 | - | - | - | 2,243 | - | 2,243 |
| 2025-01-29 | - | - | - | 2,243 | - | 2,243 |
| 2025-01-28 | 2,243 | 2,243 | 2,243 | 2,243 | 15,600 | 2,243 |
| 2025-01-27 | 2,250 | 2,250 | 2,243 | 2,243 | 300 | 2,243 |
| 2025-01-24 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2025-01-23 | 2,158 | 2,158 | 2,101 | 2,101 | 400 | 2,101 |
| 2025-01-22 | 2,285 | 2,285 | 2,200 | 2,200 | 500 | 2,200 |
| 2025-01-21 | - | - | - | 2,265 | - | 2,265 |
| 2025-01-20 | - | - | - | 2,265 | - | 2,265 |
| 2025-01-17 | 2,298 | 2,298 | 2,265 | 2,265 | 500 | 2,265 |
| 2025-01-16 | - | - | - | 2,275 | - | 2,275 |
| 2025-01-15 | - | - | - | 2,275 | - | 2,275 |
| 2025-01-14 | 2,275 | 2,275 | 2,275 | 2,275 | 200 | 2,275 |
| 2025-01-10 | - | - | - | 2,287 | - | 2,287 |
| 2025-01-09 | - | - | - | 2,287 | - | 2,287 |
| 2025-01-08 | 2,287 | 2,287 | 2,287 | 2,287 | 300 | 2,287 |
| 2025-01-07 | - | - | - | 2,295 | - | 2,295 |
| 2025-01-06 | 2,299 | 2,299 | 2,295 | 2,295 | 400 | 2,295 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株