4120 スガイ化学工業(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,725.50 |
| 1984-12-25 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 13,333.30 |
| 1984-12-24 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 13,235.30 |
| 1984-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1984-12-21 | 1,240 | 1,260 | 1,240 | 1,260 | 9,000 | 12,352.90 |
| 1984-12-20 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 12,058.80 |
| 1984-12-18 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 | 11,666.70 |
| 1984-12-17 | 1,050 | 1,150 | 1,050 | 1,150 | 12,000 | 11,274.50 |
| 1984-12-15 | 1,040 | 1,060 | 1,040 | 1,060 | 3,000 | 10,392.20 |
| 1984-12-14 | 1,000 | 1,040 | 1,000 | 1,030 | 11,000 | 10,098 |
| 1984-12-05 | 850 | 850 | 850 | 850 | 1,000 | 8,333.33 |
| 1984-08-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,803.92 |
| 1984-08-18 | 1,000 | 1,000 | 995 | 995 | 3,000 | 9,754.90 |
| 1984-08-17 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,803.92 |
| 1984-08-16 | 990 | 990 | 990 | 990 | 1,000 | 9,705.88 |
| 1984-08-15 | 980 | 980 | 980 | 980 | 2,000 | 9,607.84 |
| 1984-08-02 | 870 | 870 | 870 | 870 | 1,000 | 8,529.41 |
| 1984-08-01 | 850 | 850 | 850 | 850 | 1,000 | 8,333.33 |
| 1984-07-31 | 830 | 830 | 830 | 830 | 1,000 | 8,137.25 |
| 1984-07-27 | 840 | 840 | 835 | 835 | 8,000 | 8,186.27 |
| 1984-07-19 | 835 | 835 | 835 | 835 | 1,000 | 8,186.27 |
| 1984-07-18 | 835 | 835 | 835 | 835 | 8,000 | 8,186.27 |
| 1984-07-16 | 800 | 800 | 800 | 800 | 5,000 | 7,843.14 |
| 1984-07-13 | 775 | 775 | 775 | 775 | 3,000 | 7,598.04 |
| 1984-06-07 | 837 | 850 | 837 | 850 | 3,000 | 8,333.33 |
| 1984-05-25 | 930 | 930 | 930 | 930 | 5,000 | 9,117.65 |
| 1984-05-24 | 915 | 918 | 915 | 918 | 2,000 | 9,000 |
| 1984-05-23 | 898 | 905 | 898 | 905 | 4,000 | 8,872.55 |
| 1984-05-22 | 890 | 895 | 890 | 895 | 7,000 | 8,774.51 |
| 1984-05-21 | 885 | 887 | 882 | 885 | 5,000 | 8,676.47 |
| 1984-05-09 | 835 | 839 | 835 | 839 | 2,000 | 8,225.49 |
| 1984-05-02 | 805 | 805 | 805 | 805 | 3,000 | 7,892.16 |
| 1984-04-28 | 799 | 799 | 799 | 799 | 1,000 | 7,833.33 |
| 1984-04-26 | 787 | 787 | 787 | 787 | 1,000 | 7,715.69 |
| 1984-04-25 | 780 | 780 | 780 | 780 | 1,000 | 7,647.06 |
| 1984-04-24 | 780 | 780 | 780 | 780 | 1,000 | 7,647.06 |
| 1984-04-21 | 769 | 769 | 769 | 769 | 1,000 | 7,539.22 |
| 1984-04-20 | 760 | 761 | 760 | 761 | 4,000 | 7,460.78 |
| 1984-04-19 | 757 | 759 | 757 | 759 | 6,000 | 7,441.18 |
| 1984-04-18 | 752 | 755 | 752 | 755 | 6,000 | 7,401.96 |
| 1984-04-17 | 736 | 750 | 736 | 750 | 7,000 | 7,352.94 |
| 1984-04-12 | 720 | 720 | 720 | 720 | 2,000 | 7,058.82 |
| 1984-04-11 | 710 | 710 | 710 | 710 | 10,000 | 6,960.78 |
| 1984-04-09 | 690 | 690 | 690 | 690 | 1,000 | 6,764.71 |
| 1984-04-03 | 650 | 650 | 650 | 650 | 3,000 | 6,372.55 |
| 1984-03-31 | 630 | 630 | 630 | 630 | 2,000 | 6,176.47 |
| 1984-03-30 | 610 | 620 | 610 | 620 | 6,000 | 6,078.43 |
| 1984-03-29 | 600 | 600 | 600 | 600 | 5,000 | 5,882.35 |
| 1984-03-27 | 565 | 580 | 565 | 580 | 3,000 | 5,686.27 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
