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
1984-12-281,4001,4001,4001,4001,00013,725.50
1984-12-251,3601,3601,3601,36010,00013,333.30
1984-12-241,3301,3501,3301,3509,00013,235.30
1984-12-221,3001,3001,3001,3001,00012,745.10
1984-12-211,2401,2601,2401,2609,00012,352.90
1984-12-201,2201,2301,2201,2303,00012,058.80
1984-12-181,1601,1901,1601,1905,00011,666.70
1984-12-171,0501,1501,0501,15012,00011,274.50
1984-12-151,0401,0601,0401,0603,00010,392.20
1984-12-141,0001,0401,0001,03011,00010,098
1984-12-058508508508501,0008,333.33
1984-08-201,0001,0001,0001,0001,0009,803.92
1984-08-181,0001,0009959953,0009,754.90
1984-08-171,0001,0001,0001,0003,0009,803.92
1984-08-169909909909901,0009,705.88
1984-08-159809809809802,0009,607.84
1984-08-028708708708701,0008,529.41
1984-08-018508508508501,0008,333.33
1984-07-318308308308301,0008,137.25
1984-07-278408408358358,0008,186.27
1984-07-198358358358351,0008,186.27
1984-07-188358358358358,0008,186.27
1984-07-168008008008005,0007,843.14
1984-07-137757757757753,0007,598.04
1984-06-078378508378503,0008,333.33
1984-05-259309309309305,0009,117.65
1984-05-249159189159182,0009,000
1984-05-238989058989054,0008,872.55
1984-05-228908958908957,0008,774.51
1984-05-218858878828855,0008,676.47
1984-05-098358398358392,0008,225.49
1984-05-028058058058053,0007,892.16
1984-04-287997997997991,0007,833.33
1984-04-267877877877871,0007,715.69
1984-04-257807807807801,0007,647.06
1984-04-247807807807801,0007,647.06
1984-04-217697697697691,0007,539.22
1984-04-207607617607614,0007,460.78
1984-04-197577597577596,0007,441.18
1984-04-187527557527556,0007,401.96
1984-04-177367507367507,0007,352.94
1984-04-127207207207202,0007,058.82
1984-04-1171071071071010,0006,960.78
1984-04-096906906906901,0006,764.71
1984-04-036506506506503,0006,372.55
1984-03-316306306306302,0006,176.47
1984-03-306106206106206,0006,078.43
1984-03-296006006006005,0005,882.35
1984-03-275655805655803,0005,686.27

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