4120 スガイ化学工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-0675076575076510,0007,500
1983-12-026707206707209,0007,058.82
1983-12-0166566566566510,0006,519.61
1983-11-3062066562066513,0006,519.61
1983-11-295956055956054,0005,931.37
1983-11-285805905805903,0005,784.31
1983-11-255505505505501,0005,392.16
1983-11-225205205205201,0005,098.04
1983-11-185005005005009,0004,901.96
1983-11-175005005005005,0004,901.96
1983-11-114754754754751,0004,656.86
1983-11-104754754754752,0004,656.86
1983-11-094754754754753,0004,656.86
1983-11-084754754754752,0004,656.86
1983-11-074754754754751,0004,656.86
1983-11-044754774754755,0004,656.86
1983-11-024754754754753,0004,656.86
1983-10-314794794794791,0004,696.08
1983-10-284454704454707,0004,607.84
1983-10-264504504504502,0004,411.76
1983-10-244604604604601,0004,509.80
1983-10-224454454404403,0004,313.73
1983-10-214504504504505,0004,411.76
1983-10-204404504404507,0004,411.76
1983-10-194304404304404,0004,313.73
1983-10-184204204204201,0004,117.65
1983-10-173924003924006,0003,921.57
1983-10-153803803803801,0003,725.49
1983-10-143703703703701,0003,627.45
1983-10-1234035034035010,0003,431.37
1983-10-073203203203202,0003,137.25
1983-10-063103103103103,0003,039.22
1983-09-212902902902901,0002,843.14
1983-09-072902902902901,0002,843.14
1983-09-052952952952951,0002,892.16
1983-09-012902902902903,0002,843.14
1983-08-312902902902901,0002,843.14
1983-08-103003003003001,0002,941.18
1983-08-093003003003009,0002,941.18
1983-08-043003003003001,0002,941.18
1983-07-2929929929929912,0002,931.37
1983-07-233103103103101,0003,039.22
1983-07-153103103103101,0003,039.22
1983-07-143103103103102,0003,039.22
1983-07-133103103103101,0003,039.22
1983-07-123153153123122,0003,058.82
1983-07-113103103103104,0003,039.22
1983-06-233053053053051,0002,990.20
1983-05-182812812812811,0002,754.90
1983-03-232602602602602,0002,549.02
1983-03-182802802802801,0002,745.10
1983-03-082802802802806,0002,745.10
1983-03-053203203203201,0003,137.25
1983-03-023203203203201,0003,137.25
1983-03-013103103103101,0003,039.22
1983-02-253003003003003,0002,941.18
1983-02-232952952952951,0002,892.16
1983-02-222952952952951,0002,892.16
1983-02-032982982982981,0002,921.57
1983-01-123253253253253,0003,186.27
1983-01-113253253253251,0003,186.27
1983-01-063153153153151,0003,088.24

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