4120 スガイ化学工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-26 | 821 | 830 | 821 | 830 | 11,000 | 8,137.25 |
| 1986-12-23 | 820 | 820 | 820 | 820 | 3,000 | 8,039.22 |
| 1986-12-22 | 820 | 820 | 820 | 820 | 6,000 | 8,039.22 |
| 1986-12-19 | 820 | 820 | 820 | 820 | 1,000 | 8,039.22 |
| 1986-12-18 | 810 | 810 | 810 | 810 | 2,000 | 7,941.18 |
| 1986-12-17 | 810 | 810 | 810 | 810 | 1,000 | 7,941.18 |
| 1986-12-16 | 820 | 820 | 810 | 810 | 6,000 | 7,941.18 |
| 1986-12-15 | 820 | 820 | 820 | 820 | 1,000 | 8,039.22 |
| 1986-12-12 | 810 | 810 | 810 | 810 | 1,000 | 7,941.18 |
| 1986-12-11 | 810 | 810 | 810 | 810 | 2,000 | 7,941.18 |
| 1986-12-10 | 810 | 810 | 810 | 810 | 1,000 | 7,941.18 |
| 1986-12-04 | 800 | 800 | 800 | 800 | 3,000 | 7,843.14 |
| 1986-12-02 | 845 | 845 | 845 | 845 | 1,000 | 8,284.31 |
| 1986-12-01 | 850 | 850 | 820 | 820 | 4,000 | 8,039.22 |
| 1986-11-28 | 850 | 850 | 850 | 850 | 4,000 | 8,333.33 |
| 1986-11-26 | 895 | 895 | 880 | 880 | 3,000 | 8,627.45 |
| 1986-11-25 | 920 | 920 | 920 | 920 | 1,000 | 9,019.61 |
| 1986-11-21 | 870 | 900 | 870 | 900 | 4,000 | 8,823.53 |
| 1986-11-20 | 835 | 870 | 835 | 870 | 4,000 | 8,529.41 |
| 1986-11-18 | 840 | 840 | 840 | 840 | 1,000 | 8,235.29 |
| 1986-11-17 | 810 | 810 | 810 | 810 | 1,000 | 7,941.18 |
| 1986-11-14 | 870 | 870 | 850 | 850 | 6,000 | 8,333.33 |
| 1986-11-13 | 870 | 870 | 870 | 870 | 1,000 | 8,529.41 |
| 1986-11-11 | 870 | 870 | 870 | 870 | 14,000 | 8,529.41 |
| 1986-11-07 | 900 | 900 | 900 | 900 | 2,000 | 8,823.53 |
| 1986-11-06 | 899 | 900 | 880 | 900 | 5,000 | 8,823.53 |
| 1986-11-05 | 855 | 900 | 855 | 900 | 5,000 | 8,823.53 |
| 1986-11-04 | 850 | 855 | 850 | 855 | 5,000 | 8,382.35 |
| 1986-11-01 | 850 | 850 | 850 | 850 | 5,000 | 8,333.33 |
| 1986-10-31 | 830 | 860 | 830 | 860 | 3,000 | 8,431.37 |
| 1986-10-30 | 805 | 810 | 805 | 810 | 2,000 | 7,941.18 |
| 1986-10-28 | 751 | 751 | 751 | 751 | 1,000 | 7,362.75 |
| 1986-10-25 | 820 | 820 | 820 | 820 | 1,000 | 8,039.22 |
| 1986-10-24 | 820 | 820 | 820 | 820 | 3,000 | 8,039.22 |
| 1986-10-22 | 870 | 870 | 870 | 870 | 1,000 | 8,529.41 |
| 1986-10-20 | 900 | 900 | 900 | 900 | 1,000 | 8,823.53 |
| 1986-10-17 | 900 | 900 | 900 | 900 | 3,000 | 8,823.53 |
| 1986-10-16 | 900 | 905 | 900 | 900 | 19,000 | 8,823.53 |
| 1986-10-15 | 900 | 900 | 900 | 900 | 6,000 | 8,823.53 |
| 1986-10-14 | 860 | 909 | 860 | 900 | 7,000 | 8,823.53 |
| 1986-10-09 | 860 | 860 | 860 | 860 | 1,000 | 8,431.37 |
| 1986-10-06 | 850 | 850 | 850 | 850 | 1,000 | 8,333.33 |
| 1986-10-02 | 850 | 850 | 850 | 850 | 1,000 | 8,333.33 |
| 1986-10-01 | 875 | 875 | 875 | 875 | 2,000 | 8,578.43 |
| 1986-09-29 | 910 | 910 | 910 | 910 | 7,000 | 8,921.57 |
| 1986-09-27 | 860 | 860 | 860 | 860 | 3,000 | 8,431.37 |
| 1986-09-24 | 930 | 930 | 930 | 930 | 3,000 | 9,117.65 |
| 1986-09-22 | 940 | 940 | 940 | 940 | 1,000 | 9,215.69 |
| 1986-09-19 | 945 | 945 | 945 | 945 | 2,000 | 9,264.71 |
| 1986-09-17 | 930 | 950 | 930 | 950 | 8,000 | 9,313.73 |
| 1986-09-16 | 930 | 930 | 930 | 930 | 7,000 | 9,117.65 |
| 1986-09-12 | 901 | 901 | 901 | 901 | 1,000 | 8,833.33 |
| 1986-09-11 | 950 | 950 | 950 | 950 | 1,000 | 9,313.73 |
| 1986-09-09 | 980 | 980 | 950 | 950 | 5,000 | 9,313.73 |
| 1986-09-08 | 990 | 990 | 990 | 990 | 1,000 | 9,705.88 |
| 1986-09-05 | 951 | 951 | 951 | 951 | 1,000 | 9,323.53 |
| 1986-09-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,098 |
| 1986-09-03 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 10,294.10 |
| 1986-08-29 | 900 | 900 | 900 | 900 | 4,000 | 8,823.53 |
| 1986-08-28 | 900 | 900 | 900 | 900 | 9,000 | 8,823.53 |
| 1986-08-27 | 900 | 900 | 900 | 900 | 2,000 | 8,823.53 |
| 1986-08-26 | 900 | 900 | 900 | 900 | 12,000 | 8,823.53 |
| 1986-08-20 | 1,060 | 1,060 | 1,030 | 1,030 | 13,000 | 10,098 |
| 1986-08-19 | 1,060 | 1,060 | 1,060 | 1,060 | 21,000 | 10,392.20 |
| 1986-08-18 | 1,010 | 1,040 | 1,010 | 1,040 | 8,000 | 10,196.10 |
| 1986-08-15 | 1,030 | 1,030 | 1,010 | 1,010 | 3,000 | 9,901.96 |
| 1986-08-14 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 10,196.10 |
| 1986-08-13 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 | 10,098 |
| 1986-08-12 | 980 | 1,010 | 980 | 1,010 | 9,000 | 9,901.96 |
| 1986-08-11 | 980 | 980 | 980 | 980 | 2,000 | 9,607.84 |
| 1986-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,294.10 |
| 1986-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 | 10,294.10 |
| 1986-08-06 | 1,050 | 1,060 | 1,050 | 1,060 | 10,000 | 10,392.20 |
| 1986-08-05 | 1,060 | 1,090 | 1,060 | 1,060 | 16,000 | 10,392.20 |
| 1986-08-04 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 | 10,392.20 |
| 1986-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,392.20 |
| 1986-08-01 | 1,060 | 1,060 | 1,060 | 1,060 | 12,000 | 10,392.20 |
| 1986-07-31 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 | 10,392.20 |
| 1986-07-30 | 1,060 | 1,070 | 1,060 | 1,060 | 21,000 | 10,392.20 |
| 1986-07-29 | 1,070 | 1,100 | 1,070 | 1,070 | 11,000 | 10,490.20 |
| 1986-07-28 | 1,100 | 1,100 | 1,060 | 1,070 | 11,000 | 10,490.20 |
| 1986-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,392.20 |
| 1986-07-25 | 1,060 | 1,060 | 1,040 | 1,060 | 32,000 | 10,392.20 |
| 1986-07-24 | 1,060 | 1,060 | 1,040 | 1,040 | 13,000 | 10,196.10 |
| 1986-07-23 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 10,098 |
| 1986-07-22 | 1,040 | 1,040 | 1,030 | 1,040 | 34,000 | 10,196.10 |
| 1986-07-21 | 1,070 | 1,080 | 1,060 | 1,060 | 29,000 | 10,392.20 |
| 1986-07-19 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 | 10,490.20 |
| 1986-07-18 | 1,150 | 1,150 | 1,080 | 1,080 | 7,000 | 10,588.20 |
| 1986-07-17 | 1,080 | 1,150 | 1,070 | 1,150 | 25,000 | 11,274.50 |
| 1986-07-16 | 1,070 | 1,100 | 1,070 | 1,100 | 10,000 | 10,784.30 |
| 1986-07-15 | 1,070 | 1,100 | 1,070 | 1,070 | 20,000 | 10,490.20 |
| 1986-07-14 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 | 10,588.20 |
| 1986-07-11 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 10,686.30 |
| 1986-07-10 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 10,490.20 |
| 1986-07-09 | 1,060 | 1,110 | 1,060 | 1,070 | 17,000 | 10,490.20 |
| 1986-07-08 | 1,100 | 1,120 | 1,080 | 1,080 | 22,000 | 10,588.20 |
| 1986-07-07 | 1,080 | 1,150 | 1,060 | 1,150 | 21,000 | 11,274.50 |
| 1986-07-05 | 1,070 | 1,080 | 1,060 | 1,080 | 20,000 | 10,588.20 |
| 1986-07-04 | 1,070 | 1,080 | 1,060 | 1,080 | 23,000 | 10,588.20 |
| 1986-07-03 | 1,100 | 1,100 | 1,050 | 1,080 | 31,000 | 10,588.20 |
| 1986-07-02 | 1,110 | 1,150 | 1,110 | 1,110 | 15,000 | 10,882.40 |
| 1986-07-01 | 1,240 | 1,250 | 1,120 | 1,120 | 72,000 | 10,980.40 |
| 1986-06-30 | 1,210 | 1,230 | 1,200 | 1,220 | 99,000 | 11,960.80 |
| 1986-06-28 | 1,020 | 1,140 | 1,020 | 1,140 | 71,000 | 11,176.50 |
| 1986-06-27 | 1,090 | 1,090 | 1,020 | 1,050 | 103,000 | 10,294.10 |
| 1986-06-25 | 940 | 968 | 940 | 968 | 60,000 | 9,490.20 |
| 1986-06-24 | 940 | 940 | 940 | 940 | 40,000 | 9,215.69 |
| 1986-06-23 | 1,160 | 1,170 | 1,140 | 1,140 | 64,000 | 11,176.50 |
| 1986-06-21 | 1,140 | 1,140 | 1,140 | 1,140 | 81,000 | 11,176.50 |
| 1986-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 49,000 | 10,196.10 |
| 1986-06-19 | 990 | 990 | 990 | 990 | 45,000 | 9,705.88 |
| 1986-06-18 | 940 | 940 | 940 | 940 | 84,000 | 9,215.69 |
| 1986-06-17 | 890 | 890 | 890 | 890 | 49,000 | 8,725.49 |
| 1986-06-16 | 801 | 840 | 801 | 840 | 46,000 | 8,235.29 |
| 1986-06-13 | 800 | 800 | 760 | 790 | 47,000 | 7,745.10 |
| 1986-06-12 | 785 | 785 | 785 | 785 | 27,000 | 7,696.08 |
| 1986-06-11 | 735 | 735 | 735 | 735 | 13,000 | 7,205.88 |
| 1986-06-10 | 735 | 735 | 685 | 685 | 25,000 | 6,715.69 |
| 1986-06-09 | 777 | 777 | 765 | 765 | 13,000 | 7,500 |
| 1986-06-07 | 786 | 786 | 767 | 767 | 31,000 | 7,519.61 |
| 1986-06-06 | 780 | 798 | 780 | 791 | 50,000 | 7,754.90 |
| 1986-06-05 | 751 | 765 | 751 | 765 | 36,000 | 7,500 |
| 1986-06-04 | 755 | 760 | 740 | 745 | 48,000 | 7,303.92 |
| 1986-06-03 | 745 | 745 | 715 | 720 | 23,000 | 7,058.82 |
| 1986-06-02 | 795 | 799 | 740 | 740 | 91,000 | 7,254.90 |
| 1986-05-31 | 790 | 790 | 790 | 790 | 32,000 | 7,745.10 |
| 1986-05-30 | 690 | 690 | 690 | 690 | 8,000 | 6,764.71 |
| 1986-05-29 | 690 | 695 | 690 | 690 | 61,000 | 6,764.71 |
| 1986-05-28 | 770 | 770 | 767 | 767 | 78,000 | 7,519.61 |
| 1986-05-27 | 790 | 790 | 790 | 790 | 38,000 | 7,745.10 |
| 1986-05-22 | 1,040 | 1,040 | 1,040 | 1,040 | 50,000 | 10,196.10 |
| 1986-05-21 | 1,140 | 1,140 | 1,140 | 1,140 | 131,000 | 11,176.50 |
| 1986-05-19 | 940 | 940 | 940 | 940 | 171,000 | 9,215.69 |
| 1986-05-17 | 759 | 855 | 755 | 840 | 231,000 | 8,235.29 |
| 1986-05-16 | 725 | 810 | 688 | 768 | 523,000 | 7,529.41 |
| 1986-05-15 | 715 | 715 | 715 | 715 | 413,000 | 7,009.80 |
| 1986-05-14 | 580 | 615 | 580 | 615 | 507,000 | 6,029.41 |
| 1986-05-13 | 523 | 555 | 510 | 515 | 385,000 | 5,049.02 |
| 1986-05-12 | 545 | 545 | 503 | 515 | 121,000 | 5,049.02 |
| 1986-05-09 | 560 | 560 | 520 | 520 | 72,000 | 5,098.04 |
| 1986-05-08 | 595 | 595 | 550 | 552 | 71,000 | 5,411.76 |
| 1986-05-07 | 575 | 575 | 565 | 570 | 39,000 | 5,588.24 |
| 1986-05-06 | 570 | 615 | 570 | 570 | 109,000 | 5,588.24 |
| 1986-05-02 | 600 | 600 | 600 | 600 | 16,000 | 5,882.35 |
| 1986-04-30 | 800 | 800 | 800 | 800 | 9,000 | 7,843.14 |
| 1986-03-10 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 37,254.90 |
| 1986-03-07 | 3,800 | 3,800 | 3,800 | 3,800 | 7,000 | 37,254.90 |
| 1986-03-06 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 37,254.90 |
| 1986-03-01 | 3,780 | 3,810 | 3,780 | 3,810 | 6,000 | 37,352.90 |
| 1986-02-28 | 3,740 | 3,770 | 3,740 | 3,770 | 12,000 | 36,960.80 |
| 1986-02-25 | 3,670 | 3,680 | 3,670 | 3,680 | 3,000 | 36,078.40 |
| 1986-02-22 | 3,630 | 3,640 | 3,630 | 3,640 | 4,000 | 35,686.30 |
| 1986-02-21 | 3,610 | 3,620 | 3,610 | 3,620 | 5,000 | 35,490.20 |
| 1986-02-20 | 3,570 | 3,580 | 3,570 | 3,580 | 4,000 | 35,098 |
| 1986-02-19 | 3,530 | 3,560 | 3,530 | 3,560 | 14,000 | 34,902 |
| 1986-02-18 | 3,500 | 3,520 | 3,500 | 3,520 | 5,000 | 34,509.80 |
| 1986-02-17 | 3,470 | 3,480 | 3,470 | 3,480 | 5,000 | 34,117.60 |
| 1986-02-14 | 3,430 | 3,430 | 3,430 | 3,430 | 2,000 | 33,627.40 |
| 1986-02-12 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 33,333.30 |
| 1986-02-05 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 32,352.90 |
| 1986-01-21 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 | 29,803.90 |
| 1986-01-17 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 29,411.80 |
| 1986-01-14 | 2,900 | 2,930 | 2,900 | 2,930 | 8,000 | 28,725.50 |
| 1986-01-13 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 28,431.40 |
| 1986-01-10 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 28,039.20 |
| 1986-01-09 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 28,333.30 |
| 1986-01-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 28,431.40 |
| 1986-01-07 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 | 28,431.40 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
