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
1985-12-212,9102,9102,9002,9002,00028,431.40
1985-12-202,8602,9102,8602,90022,00028,431.40
1985-12-192,8502,8702,8502,8604,00028,039.20
1985-12-162,8702,8702,8702,87010,00028,137.30
1985-12-112,8502,8502,8502,8502,00027,941.20
1985-12-102,8402,8502,8402,84012,00027,843.10
1985-11-222,9903,0002,9903,0002,00029,411.80
1985-11-072,9703,0002,9703,0002,00029,411.80
1985-11-053,0003,0003,0003,0009,00029,411.80
1985-11-012,9703,0002,9703,0003,00029,411.80
1985-10-293,0003,0003,0003,0002,00029,411.80
1985-10-242,9002,9002,9002,9003,00028,431.40
1985-10-232,9002,9002,9002,9001,00028,431.40
1985-10-172,7602,8002,7602,8008,00027,451
1985-10-152,7802,7802,7802,7802,00027,254.90
1985-10-142,7402,7702,7402,77010,00027,156.90
1985-10-112,7202,7402,7202,7405,00026,862.70
1985-10-092,7302,7302,7302,7301,00026,764.70
1985-10-072,7002,7002,7002,7001,00026,470.60
1985-10-022,6002,6002,6002,6002,00025,490.20
1985-10-012,6002,6002,5902,5904,00025,392.20
1985-09-242,4902,4902,4902,4903,00024,411.80
1985-09-192,4502,4702,4502,4708,00024,215.70
1985-09-132,4702,4702,4702,4701,00024,215.70
1985-09-112,4702,4702,4702,4701,00024,215.70
1985-09-052,3602,3602,3602,3601,00023,137.30
1985-09-042,2702,3502,2702,3509,00023,039.20
1985-09-032,2102,2602,2002,2607,00022,156.90
1985-09-022,1602,2002,1602,2005,00021,568.60
1985-08-312,1402,1402,1402,1401,00020,980.40
1985-08-302,1302,1302,1302,1302,00020,882.40
1985-08-292,1002,1102,1002,1102,00020,686.30
1985-08-272,0602,0602,0602,0601,00020,196.10
1985-08-232,0402,0402,0402,0402,00020,000
1985-08-221,9902,0401,9902,0407,00020,000
1985-08-211,9902,0001,9902,0002,00019,607.80
1985-08-201,9802,0001,9802,00010,00019,607.80
1985-08-191,9801,9801,9801,9804,00019,411.80
1985-08-161,9801,9801,9801,9802,00019,411.80
1985-08-092,1002,1002,1002,1004,00020,588.20
1985-08-072,1002,1002,1002,1001,00020,588.20
1985-07-312,0102,0202,0102,0205,00019,803.90
1985-07-302,0002,0002,0002,0002,00019,607.80
1985-07-261,9501,9501,9501,9501,00019,117.60
1985-07-251,8801,9301,8801,93011,00018,921.60
1985-07-241,8801,8801,8701,8705,00018,333.30
1985-07-162,0002,0002,0002,0004,00019,607.80
1985-07-091,9802,0001,9802,0005,00019,607.80
1985-07-041,9001,9001,9001,9009,00018,627.50
1985-07-021,8701,8701,8701,8702,00018,333.30
1985-06-281,8101,8101,8101,8102,00017,745.10
1985-06-241,7301,7401,7301,7402,00017,058.80
1985-06-211,6901,7001,6901,7003,00016,666.70
1985-06-201,6401,6501,6401,6502,00016,176.50
1985-06-191,6101,6301,6101,6303,00015,980.40
1985-06-181,6001,6001,6001,6003,00015,686.30
1985-06-121,4901,4901,4901,4901,00014,607.80
1985-06-111,4801,4801,4801,4801,00014,509.80
1985-06-051,3701,3801,3701,3802,00013,529.40
1985-06-041,3201,3401,3201,3403,00013,137.30
1985-06-031,2801,3101,2801,3108,00012,843.10
1985-05-311,1701,2601,1701,26021,00012,352.90
1985-05-301,1101,1601,1101,1606,00011,372.50
1985-05-291,0201,1001,0201,10040,00010,784.30
1985-05-271,0001,0001,0001,0002,0009,803.92
1985-05-141,0801,0801,0801,0801,00010,588.20
1985-05-131,0301,0701,0301,07030,00010,490.20
1985-05-101,0201,0201,0201,0206,00010,000
1985-05-091,0601,0601,0601,0605,00010,392.20
1985-05-071,0101,0101,0101,01020,0009,901.96
1985-03-151,5001,5001,5001,5003,00014,705.90
1985-03-111,5901,5901,5901,5901,00015,588.20
1985-03-011,5001,5001,5001,5006,00014,705.90
1985-02-281,4801,5001,4801,5003,00014,705.90
1985-02-271,4601,4801,4601,4802,00014,509.80
1985-02-261,4501,4501,4501,4505,00014,215.70
1985-02-201,3801,3801,3801,3801,00013,529.40
1985-02-191,3701,3701,3701,3705,00013,431.40
1985-02-151,3301,3301,3301,3304,00013,039.20
1985-02-141,3301,3401,3301,34010,00013,137.30
1985-02-131,3101,3301,3101,33020,00013,039.20
1985-02-081,3001,3001,3001,3001,00012,745.10
1985-02-071,3001,3001,3001,3002,00012,745.10
1985-01-111,4401,4401,4401,4401,00014,117.60
1985-01-101,4901,5101,4901,51021,00014,803.90
1985-01-091,4601,4901,4601,4907,00014,607.80
1985-01-081,4401,4501,4401,4506,00014,215.70
1985-01-051,4201,4201,4201,4205,00013,921.60
1985-01-041,4001,4101,4001,40018,00013,725.50

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