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 |
|---|---|---|---|---|---|---|
| 1983-12-06 | 750 | 765 | 750 | 765 | 10,000 | 7,500 |
| 1983-12-02 | 670 | 720 | 670 | 720 | 9,000 | 7,058.82 |
| 1983-12-01 | 665 | 665 | 665 | 665 | 10,000 | 6,519.61 |
| 1983-11-30 | 620 | 665 | 620 | 665 | 13,000 | 6,519.61 |
| 1983-11-29 | 595 | 605 | 595 | 605 | 4,000 | 5,931.37 |
| 1983-11-28 | 580 | 590 | 580 | 590 | 3,000 | 5,784.31 |
| 1983-11-25 | 550 | 550 | 550 | 550 | 1,000 | 5,392.16 |
| 1983-11-22 | 520 | 520 | 520 | 520 | 1,000 | 5,098.04 |
| 1983-11-18 | 500 | 500 | 500 | 500 | 9,000 | 4,901.96 |
| 1983-11-17 | 500 | 500 | 500 | 500 | 5,000 | 4,901.96 |
| 1983-11-11 | 475 | 475 | 475 | 475 | 1,000 | 4,656.86 |
| 1983-11-10 | 475 | 475 | 475 | 475 | 2,000 | 4,656.86 |
| 1983-11-09 | 475 | 475 | 475 | 475 | 3,000 | 4,656.86 |
| 1983-11-08 | 475 | 475 | 475 | 475 | 2,000 | 4,656.86 |
| 1983-11-07 | 475 | 475 | 475 | 475 | 1,000 | 4,656.86 |
| 1983-11-04 | 475 | 477 | 475 | 475 | 5,000 | 4,656.86 |
| 1983-11-02 | 475 | 475 | 475 | 475 | 3,000 | 4,656.86 |
| 1983-10-31 | 479 | 479 | 479 | 479 | 1,000 | 4,696.08 |
| 1983-10-28 | 445 | 470 | 445 | 470 | 7,000 | 4,607.84 |
| 1983-10-26 | 450 | 450 | 450 | 450 | 2,000 | 4,411.76 |
| 1983-10-24 | 460 | 460 | 460 | 460 | 1,000 | 4,509.80 |
| 1983-10-22 | 445 | 445 | 440 | 440 | 3,000 | 4,313.73 |
| 1983-10-21 | 450 | 450 | 450 | 450 | 5,000 | 4,411.76 |
| 1983-10-20 | 440 | 450 | 440 | 450 | 7,000 | 4,411.76 |
| 1983-10-19 | 430 | 440 | 430 | 440 | 4,000 | 4,313.73 |
| 1983-10-18 | 420 | 420 | 420 | 420 | 1,000 | 4,117.65 |
| 1983-10-17 | 392 | 400 | 392 | 400 | 6,000 | 3,921.57 |
| 1983-10-15 | 380 | 380 | 380 | 380 | 1,000 | 3,725.49 |
| 1983-10-14 | 370 | 370 | 370 | 370 | 1,000 | 3,627.45 |
| 1983-10-12 | 340 | 350 | 340 | 350 | 10,000 | 3,431.37 |
| 1983-10-07 | 320 | 320 | 320 | 320 | 2,000 | 3,137.25 |
| 1983-10-06 | 310 | 310 | 310 | 310 | 3,000 | 3,039.22 |
| 1983-09-21 | 290 | 290 | 290 | 290 | 1,000 | 2,843.14 |
| 1983-09-07 | 290 | 290 | 290 | 290 | 1,000 | 2,843.14 |
| 1983-09-05 | 295 | 295 | 295 | 295 | 1,000 | 2,892.16 |
| 1983-09-01 | 290 | 290 | 290 | 290 | 3,000 | 2,843.14 |
| 1983-08-31 | 290 | 290 | 290 | 290 | 1,000 | 2,843.14 |
| 1983-08-10 | 300 | 300 | 300 | 300 | 1,000 | 2,941.18 |
| 1983-08-09 | 300 | 300 | 300 | 300 | 9,000 | 2,941.18 |
| 1983-08-04 | 300 | 300 | 300 | 300 | 1,000 | 2,941.18 |
| 1983-07-29 | 299 | 299 | 299 | 299 | 12,000 | 2,931.37 |
| 1983-07-23 | 310 | 310 | 310 | 310 | 1,000 | 3,039.22 |
| 1983-07-15 | 310 | 310 | 310 | 310 | 1,000 | 3,039.22 |
| 1983-07-14 | 310 | 310 | 310 | 310 | 2,000 | 3,039.22 |
| 1983-07-13 | 310 | 310 | 310 | 310 | 1,000 | 3,039.22 |
| 1983-07-12 | 315 | 315 | 312 | 312 | 2,000 | 3,058.82 |
| 1983-07-11 | 310 | 310 | 310 | 310 | 4,000 | 3,039.22 |
| 1983-06-23 | 305 | 305 | 305 | 305 | 1,000 | 2,990.20 |
| 1983-05-18 | 281 | 281 | 281 | 281 | 1,000 | 2,754.90 |
| 1983-03-23 | 260 | 260 | 260 | 260 | 2,000 | 2,549.02 |
| 1983-03-18 | 280 | 280 | 280 | 280 | 1,000 | 2,745.10 |
| 1983-03-08 | 280 | 280 | 280 | 280 | 6,000 | 2,745.10 |
| 1983-03-05 | 320 | 320 | 320 | 320 | 1,000 | 3,137.25 |
| 1983-03-02 | 320 | 320 | 320 | 320 | 1,000 | 3,137.25 |
| 1983-03-01 | 310 | 310 | 310 | 310 | 1,000 | 3,039.22 |
| 1983-02-25 | 300 | 300 | 300 | 300 | 3,000 | 2,941.18 |
| 1983-02-23 | 295 | 295 | 295 | 295 | 1,000 | 2,892.16 |
| 1983-02-22 | 295 | 295 | 295 | 295 | 1,000 | 2,892.16 |
| 1983-02-03 | 298 | 298 | 298 | 298 | 1,000 | 2,921.57 |
| 1983-01-12 | 325 | 325 | 325 | 325 | 3,000 | 3,186.27 |
| 1983-01-11 | 325 | 325 | 325 | 325 | 1,000 | 3,186.27 |
| 1983-01-06 | 315 | 315 | 315 | 315 | 1,000 | 3,088.24 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
