4120 スガイ化学工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-21 | 2,910 | 2,910 | 2,900 | 2,900 | 2,000 | 28,431.40 |
| 1985-12-20 | 2,860 | 2,910 | 2,860 | 2,900 | 22,000 | 28,431.40 |
| 1985-12-19 | 2,850 | 2,870 | 2,850 | 2,860 | 4,000 | 28,039.20 |
| 1985-12-16 | 2,870 | 2,870 | 2,870 | 2,870 | 10,000 | 28,137.30 |
| 1985-12-11 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 27,941.20 |
| 1985-12-10 | 2,840 | 2,850 | 2,840 | 2,840 | 12,000 | 27,843.10 |
| 1985-11-22 | 2,990 | 3,000 | 2,990 | 3,000 | 2,000 | 29,411.80 |
| 1985-11-07 | 2,970 | 3,000 | 2,970 | 3,000 | 2,000 | 29,411.80 |
| 1985-11-05 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 29,411.80 |
| 1985-11-01 | 2,970 | 3,000 | 2,970 | 3,000 | 3,000 | 29,411.80 |
| 1985-10-29 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 29,411.80 |
| 1985-10-24 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 28,431.40 |
| 1985-10-23 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 28,431.40 |
| 1985-10-17 | 2,760 | 2,800 | 2,760 | 2,800 | 8,000 | 27,451 |
| 1985-10-15 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 27,254.90 |
| 1985-10-14 | 2,740 | 2,770 | 2,740 | 2,770 | 10,000 | 27,156.90 |
| 1985-10-11 | 2,720 | 2,740 | 2,720 | 2,740 | 5,000 | 26,862.70 |
| 1985-10-09 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 26,764.70 |
| 1985-10-07 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 26,470.60 |
| 1985-10-02 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 25,490.20 |
| 1985-10-01 | 2,600 | 2,600 | 2,590 | 2,590 | 4,000 | 25,392.20 |
| 1985-09-24 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 24,411.80 |
| 1985-09-19 | 2,450 | 2,470 | 2,450 | 2,470 | 8,000 | 24,215.70 |
| 1985-09-13 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 24,215.70 |
| 1985-09-11 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 24,215.70 |
| 1985-09-05 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 23,137.30 |
| 1985-09-04 | 2,270 | 2,350 | 2,270 | 2,350 | 9,000 | 23,039.20 |
| 1985-09-03 | 2,210 | 2,260 | 2,200 | 2,260 | 7,000 | 22,156.90 |
| 1985-09-02 | 2,160 | 2,200 | 2,160 | 2,200 | 5,000 | 21,568.60 |
| 1985-08-31 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 20,980.40 |
| 1985-08-30 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 20,882.40 |
| 1985-08-29 | 2,100 | 2,110 | 2,100 | 2,110 | 2,000 | 20,686.30 |
| 1985-08-27 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 20,196.10 |
| 1985-08-23 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 20,000 |
| 1985-08-22 | 1,990 | 2,040 | 1,990 | 2,040 | 7,000 | 20,000 |
| 1985-08-21 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 19,607.80 |
| 1985-08-20 | 1,980 | 2,000 | 1,980 | 2,000 | 10,000 | 19,607.80 |
| 1985-08-19 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 19,411.80 |
| 1985-08-16 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 19,411.80 |
| 1985-08-09 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 20,588.20 |
| 1985-08-07 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 20,588.20 |
| 1985-07-31 | 2,010 | 2,020 | 2,010 | 2,020 | 5,000 | 19,803.90 |
| 1985-07-30 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 19,607.80 |
| 1985-07-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,117.60 |
| 1985-07-25 | 1,880 | 1,930 | 1,880 | 1,930 | 11,000 | 18,921.60 |
| 1985-07-24 | 1,880 | 1,880 | 1,870 | 1,870 | 5,000 | 18,333.30 |
| 1985-07-16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 19,607.80 |
| 1985-07-09 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 | 19,607.80 |
| 1985-07-04 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 18,627.50 |
| 1985-07-02 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,333.30 |
| 1985-06-28 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 17,745.10 |
| 1985-06-24 | 1,730 | 1,740 | 1,730 | 1,740 | 2,000 | 17,058.80 |
| 1985-06-21 | 1,690 | 1,700 | 1,690 | 1,700 | 3,000 | 16,666.70 |
| 1985-06-20 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 16,176.50 |
| 1985-06-19 | 1,610 | 1,630 | 1,610 | 1,630 | 3,000 | 15,980.40 |
| 1985-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 15,686.30 |
| 1985-06-12 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,607.80 |
| 1985-06-11 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,509.80 |
| 1985-06-05 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 | 13,529.40 |
| 1985-06-04 | 1,320 | 1,340 | 1,320 | 1,340 | 3,000 | 13,137.30 |
| 1985-06-03 | 1,280 | 1,310 | 1,280 | 1,310 | 8,000 | 12,843.10 |
| 1985-05-31 | 1,170 | 1,260 | 1,170 | 1,260 | 21,000 | 12,352.90 |
| 1985-05-30 | 1,110 | 1,160 | 1,110 | 1,160 | 6,000 | 11,372.50 |
| 1985-05-29 | 1,020 | 1,100 | 1,020 | 1,100 | 40,000 | 10,784.30 |
| 1985-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 9,803.92 |
| 1985-05-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 10,588.20 |
| 1985-05-13 | 1,030 | 1,070 | 1,030 | 1,070 | 30,000 | 10,490.20 |
| 1985-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,000 |
| 1985-05-09 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,392.20 |
| 1985-05-07 | 1,010 | 1,010 | 1,010 | 1,010 | 20,000 | 9,901.96 |
| 1985-03-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 14,705.90 |
| 1985-03-11 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,588.20 |
| 1985-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 14,705.90 |
| 1985-02-28 | 1,480 | 1,500 | 1,480 | 1,500 | 3,000 | 14,705.90 |
| 1985-02-27 | 1,460 | 1,480 | 1,460 | 1,480 | 2,000 | 14,509.80 |
| 1985-02-26 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 14,215.70 |
| 1985-02-20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,529.40 |
| 1985-02-19 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 13,431.40 |
| 1985-02-15 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,039.20 |
| 1985-02-14 | 1,330 | 1,340 | 1,330 | 1,340 | 10,000 | 13,137.30 |
| 1985-02-13 | 1,310 | 1,330 | 1,310 | 1,330 | 20,000 | 13,039.20 |
| 1985-02-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1985-02-07 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,745.10 |
| 1985-01-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 14,117.60 |
| 1985-01-10 | 1,490 | 1,510 | 1,490 | 1,510 | 21,000 | 14,803.90 |
| 1985-01-09 | 1,460 | 1,490 | 1,460 | 1,490 | 7,000 | 14,607.80 |
| 1985-01-08 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 | 14,215.70 |
| 1985-01-05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 13,921.60 |
| 1985-01-04 | 1,400 | 1,410 | 1,400 | 1,400 | 18,000 | 13,725.50 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
