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
1986-12-2682183082183011,0008,137.25
1986-12-238208208208203,0008,039.22
1986-12-228208208208206,0008,039.22
1986-12-198208208208201,0008,039.22
1986-12-188108108108102,0007,941.18
1986-12-178108108108101,0007,941.18
1986-12-168208208108106,0007,941.18
1986-12-158208208208201,0008,039.22
1986-12-128108108108101,0007,941.18
1986-12-118108108108102,0007,941.18
1986-12-108108108108101,0007,941.18
1986-12-048008008008003,0007,843.14
1986-12-028458458458451,0008,284.31
1986-12-018508508208204,0008,039.22
1986-11-288508508508504,0008,333.33
1986-11-268958958808803,0008,627.45
1986-11-259209209209201,0009,019.61
1986-11-218709008709004,0008,823.53
1986-11-208358708358704,0008,529.41
1986-11-188408408408401,0008,235.29
1986-11-178108108108101,0007,941.18
1986-11-148708708508506,0008,333.33
1986-11-138708708708701,0008,529.41
1986-11-1187087087087014,0008,529.41
1986-11-079009009009002,0008,823.53
1986-11-068999008809005,0008,823.53
1986-11-058559008559005,0008,823.53
1986-11-048508558508555,0008,382.35
1986-11-018508508508505,0008,333.33
1986-10-318308608308603,0008,431.37
1986-10-308058108058102,0007,941.18
1986-10-287517517517511,0007,362.75
1986-10-258208208208201,0008,039.22
1986-10-248208208208203,0008,039.22
1986-10-228708708708701,0008,529.41
1986-10-209009009009001,0008,823.53
1986-10-179009009009003,0008,823.53
1986-10-1690090590090019,0008,823.53
1986-10-159009009009006,0008,823.53
1986-10-148609098609007,0008,823.53
1986-10-098608608608601,0008,431.37
1986-10-068508508508501,0008,333.33
1986-10-028508508508501,0008,333.33
1986-10-018758758758752,0008,578.43
1986-09-299109109109107,0008,921.57
1986-09-278608608608603,0008,431.37
1986-09-249309309309303,0009,117.65
1986-09-229409409409401,0009,215.69
1986-09-199459459459452,0009,264.71
1986-09-179309509309508,0009,313.73
1986-09-169309309309307,0009,117.65
1986-09-129019019019011,0008,833.33
1986-09-119509509509501,0009,313.73
1986-09-099809809509505,0009,313.73
1986-09-089909909909901,0009,705.88
1986-09-059519519519511,0009,323.53
1986-09-041,0301,0301,0301,0303,00010,098
1986-09-031,0601,0601,0501,0506,00010,294.10
1986-08-299009009009004,0008,823.53
1986-08-289009009009009,0008,823.53
1986-08-279009009009002,0008,823.53
1986-08-2690090090090012,0008,823.53
1986-08-201,0601,0601,0301,03013,00010,098
1986-08-191,0601,0601,0601,06021,00010,392.20
1986-08-181,0101,0401,0101,0408,00010,196.10
1986-08-151,0301,0301,0101,0103,0009,901.96
1986-08-141,0301,0401,0301,0407,00010,196.10
1986-08-131,0201,0301,0201,03017,00010,098
1986-08-129801,0109801,0109,0009,901.96
1986-08-119809809809802,0009,607.84
1986-08-081,0501,0501,0501,0504,00010,294.10
1986-08-071,0501,0501,0501,05010,00010,294.10
1986-08-061,0501,0601,0501,06010,00010,392.20
1986-08-051,0601,0901,0601,06016,00010,392.20
1986-08-041,0601,0601,0601,0609,00010,392.20
1986-08-021,0601,0601,0601,0605,00010,392.20
1986-08-011,0601,0601,0601,06012,00010,392.20
1986-07-311,0601,0601,0601,0607,00010,392.20
1986-07-301,0601,0701,0601,06021,00010,392.20
1986-07-291,0701,1001,0701,07011,00010,490.20
1986-07-281,1001,1001,0601,07011,00010,490.20
1986-07-261,0601,0601,0601,0601,00010,392.20
1986-07-251,0601,0601,0401,06032,00010,392.20
1986-07-241,0601,0601,0401,04013,00010,196.10
1986-07-231,0201,0301,0201,0302,00010,098
1986-07-221,0401,0401,0301,04034,00010,196.10
1986-07-211,0701,0801,0601,06029,00010,392.20
1986-07-191,0801,0801,0701,07011,00010,490.20
1986-07-181,1501,1501,0801,0807,00010,588.20
1986-07-171,0801,1501,0701,15025,00011,274.50
1986-07-161,0701,1001,0701,10010,00010,784.30
1986-07-151,0701,1001,0701,07020,00010,490.20
1986-07-141,0701,0801,0701,08014,00010,588.20
1986-07-111,0801,0901,0801,0908,00010,686.30
1986-07-101,0701,0701,0701,07015,00010,490.20
1986-07-091,0601,1101,0601,07017,00010,490.20
1986-07-081,1001,1201,0801,08022,00010,588.20
1986-07-071,0801,1501,0601,15021,00011,274.50
1986-07-051,0701,0801,0601,08020,00010,588.20
1986-07-041,0701,0801,0601,08023,00010,588.20
1986-07-031,1001,1001,0501,08031,00010,588.20
1986-07-021,1101,1501,1101,11015,00010,882.40
1986-07-011,2401,2501,1201,12072,00010,980.40
1986-06-301,2101,2301,2001,22099,00011,960.80
1986-06-281,0201,1401,0201,14071,00011,176.50
1986-06-271,0901,0901,0201,050103,00010,294.10
1986-06-2594096894096860,0009,490.20
1986-06-2494094094094040,0009,215.69
1986-06-231,1601,1701,1401,14064,00011,176.50
1986-06-211,1401,1401,1401,14081,00011,176.50
1986-06-201,0401,0401,0401,04049,00010,196.10
1986-06-1999099099099045,0009,705.88
1986-06-1894094094094084,0009,215.69
1986-06-1789089089089049,0008,725.49
1986-06-1680184080184046,0008,235.29
1986-06-1380080076079047,0007,745.10
1986-06-1278578578578527,0007,696.08
1986-06-1173573573573513,0007,205.88
1986-06-1073573568568525,0006,715.69
1986-06-0977777776576513,0007,500
1986-06-0778678676776731,0007,519.61
1986-06-0678079878079150,0007,754.90
1986-06-0575176575176536,0007,500
1986-06-0475576074074548,0007,303.92
1986-06-0374574571572023,0007,058.82
1986-06-0279579974074091,0007,254.90
1986-05-3179079079079032,0007,745.10
1986-05-306906906906908,0006,764.71
1986-05-2969069569069061,0006,764.71
1986-05-2877077076776778,0007,519.61
1986-05-2779079079079038,0007,745.10
1986-05-221,0401,0401,0401,04050,00010,196.10
1986-05-211,1401,1401,1401,140131,00011,176.50
1986-05-19940940940940171,0009,215.69
1986-05-17759855755840231,0008,235.29
1986-05-16725810688768523,0007,529.41
1986-05-15715715715715413,0007,009.80
1986-05-14580615580615507,0006,029.41
1986-05-13523555510515385,0005,049.02
1986-05-12545545503515121,0005,049.02
1986-05-0956056052052072,0005,098.04
1986-05-0859559555055271,0005,411.76
1986-05-0757557556557039,0005,588.24
1986-05-06570615570570109,0005,588.24
1986-05-0260060060060016,0005,882.35
1986-04-308008008008009,0007,843.14
1986-03-103,8003,8003,8003,8002,00037,254.90
1986-03-073,8003,8003,8003,8007,00037,254.90
1986-03-063,8003,8003,8003,8003,00037,254.90
1986-03-013,7803,8103,7803,8106,00037,352.90
1986-02-283,7403,7703,7403,77012,00036,960.80
1986-02-253,6703,6803,6703,6803,00036,078.40
1986-02-223,6303,6403,6303,6404,00035,686.30
1986-02-213,6103,6203,6103,6205,00035,490.20
1986-02-203,5703,5803,5703,5804,00035,098
1986-02-193,5303,5603,5303,56014,00034,902
1986-02-183,5003,5203,5003,5205,00034,509.80
1986-02-173,4703,4803,4703,4805,00034,117.60
1986-02-143,4303,4303,4303,4302,00033,627.40
1986-02-123,4003,4003,4003,4003,00033,333.30
1986-02-053,3003,3003,3003,3008,00032,352.90
1986-01-213,0403,0403,0403,0401,00029,803.90
1986-01-173,0003,0003,0003,0004,00029,411.80
1986-01-142,9002,9302,9002,9308,00028,725.50
1986-01-132,9002,9002,9002,9003,00028,431.40
1986-01-102,8602,8602,8602,8601,00028,039.20
1986-01-092,8902,8902,8902,8903,00028,333.30
1986-01-082,9002,9002,9002,9001,00028,431.40
1986-01-072,8702,9002,8702,9002,00028,431.40

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