4120 スガイ化学工業(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 10,784.30 |
| 1988-12-27 | 1,150 | 1,150 | 1,100 | 1,150 | 3,000 | 11,274.50 |
| 1988-12-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 10,784.30 |
| 1988-12-24 | 1,080 | 1,100 | 1,080 | 1,100 | 10,000 | 10,784.30 |
| 1988-12-23 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 10,392.20 |
| 1988-12-21 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,098 |
| 1988-12-16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 | 10,000 |
| 1988-12-14 | 1,030 | 1,030 | 1,020 | 1,030 | 3,000 | 10,098 |
| 1988-12-12 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 9,901.96 |
| 1988-12-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,098 |
| 1988-12-07 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,098 |
| 1988-12-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,901.96 |
| 1988-12-02 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,098 |
| 1988-11-28 | 1,070 | 1,070 | 1,000 | 1,000 | 6,000 | 9,803.92 |
| 1988-11-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 10,490.20 |
| 1988-11-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,803.92 |
| 1988-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 9,803.92 |
| 1988-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 9,803.92 |
| 1988-11-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 9,803.92 |
| 1988-11-11 | 995 | 995 | 995 | 995 | 1,000 | 9,754.90 |
| 1988-11-10 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 9,803.92 |
| 1988-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 9,901.96 |
| 1988-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 10,784.30 |
| 1988-10-26 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 10,784.30 |
| 1988-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-10-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 11,568.60 |
| 1988-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 11,764.70 |
| 1988-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 11,764.70 |
| 1988-10-03 | 1,140 | 1,170 | 1,140 | 1,160 | 6,000 | 11,372.50 |
| 1988-10-01 | 1,250 | 1,250 | 1,180 | 1,200 | 3,000 | 11,764.70 |
| 1988-09-30 | 1,300 | 1,300 | 1,250 | 1,250 | 8,000 | 12,254.90 |
| 1988-09-29 | 1,300 | 1,340 | 1,290 | 1,300 | 44,000 | 12,745.10 |
| 1988-09-28 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 13,039.20 |
| 1988-09-27 | 1,090 | 1,110 | 1,090 | 1,110 | 11,000 | 10,882.40 |
| 1988-09-26 | 965 | 1,000 | 965 | 1,000 | 5,000 | 9,803.92 |
| 1988-09-24 | 970 | 970 | 970 | 970 | 2,000 | 9,509.80 |
| 1988-09-22 | 965 | 965 | 965 | 965 | 3,000 | 9,460.78 |
| 1988-09-21 | 984 | 984 | 984 | 984 | 4,000 | 9,647.06 |
| 1988-09-20 | 1,050 | 1,050 | 985 | 985 | 4,000 | 9,656.86 |
| 1988-09-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,686.30 |
| 1988-09-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-09-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-08-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-08-26 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 10,784.30 |
| 1988-08-24 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,588.20 |
| 1988-08-23 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 10,588.20 |
| 1988-08-22 | 1,110 | 1,110 | 1,090 | 1,090 | 8,000 | 10,686.30 |
| 1988-08-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1988-08-09 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 10,784.30 |
| 1988-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 11,764.70 |
| 1988-08-04 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 11,764.70 |
| 1988-08-02 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 11,764.70 |
| 1988-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 11,764.70 |
| 1988-07-28 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,470.60 |
| 1988-07-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 11,764.70 |
| 1988-07-26 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 11,470.60 |
| 1988-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,470.60 |
| 1988-07-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 11,764.70 |
| 1988-07-21 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 | 11,862.70 |
| 1988-07-19 | 1,230 | 1,260 | 1,230 | 1,260 | 3,000 | 12,352.90 |
| 1988-07-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,254.90 |
| 1988-07-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,352.90 |
| 1988-07-14 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 12,254.90 |
| 1988-07-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,254.90 |
| 1988-07-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,254.90 |
| 1988-07-06 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,254.90 |
| 1988-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 12,745.10 |
| 1988-07-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1988-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1988-06-29 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1988-06-28 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1988-06-27 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 13,039.20 |
| 1988-06-25 | 1,330 | 1,330 | 1,300 | 1,300 | 2,000 | 12,745.10 |
| 1988-06-24 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 12,745.10 |
| 1988-06-23 | 1,250 | 1,250 | 1,190 | 1,190 | 8,000 | 11,666.70 |
| 1988-06-21 | 1,280 | 1,310 | 1,280 | 1,310 | 2,000 | 12,843.10 |
| 1988-06-20 | 1,210 | 1,210 | 1,180 | 1,180 | 3,000 | 11,568.60 |
| 1988-06-17 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 11,764.70 |
| 1988-06-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,254.90 |
| 1988-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,254.90 |
| 1988-06-10 | 1,280 | 1,300 | 1,250 | 1,250 | 3,000 | 12,254.90 |
| 1988-06-09 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 12,549 |
| 1988-06-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,254.90 |
| 1988-05-31 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 12,843.10 |
| 1988-05-30 | 1,310 | 1,310 | 1,290 | 1,290 | 11,000 | 12,647.10 |
| 1988-05-27 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 | 12,843.10 |
| 1988-05-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,843.10 |
| 1988-05-25 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 12,843.10 |
| 1988-05-24 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 12,843.10 |
| 1988-05-23 | 1,350 | 1,350 | 1,300 | 1,300 | 4,000 | 12,745.10 |
| 1988-05-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1988-05-18 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,039.20 |
| 1988-05-17 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 13,235.30 |
| 1988-05-13 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 12,745.10 |
| 1988-05-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,039.20 |
| 1988-05-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,431.40 |
| 1988-05-02 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,843.10 |
| 1988-04-30 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 13,725.50 |
| 1988-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 12,745.10 |
| 1988-04-27 | 1,380 | 1,380 | 1,300 | 1,300 | 16,000 | 12,745.10 |
| 1988-04-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,039.20 |
| 1988-04-23 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,529.40 |
| 1988-04-22 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1988-04-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1988-04-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,725.50 |
| 1988-04-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,725.50 |
| 1988-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1988-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1988-04-06 | 1,350 | 1,390 | 1,350 | 1,390 | 4,000 | 13,627.50 |
| 1988-04-05 | 1,400 | 1,400 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1988-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,725.50 |
| 1988-04-02 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,725.50 |
| 1988-03-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,725.50 |
| 1988-03-29 | 1,400 | 1,400 | 1,300 | 1,300 | 7,000 | 12,745.10 |
| 1988-03-28 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 13,235.30 |
| 1988-03-26 | 1,350 | 1,350 | 1,320 | 1,320 | 2,000 | 12,941.20 |
| 1988-03-25 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1988-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,431.40 |
| 1988-03-23 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 13,823.50 |
| 1988-03-18 | 1,450 | 1,470 | 1,410 | 1,410 | 4,000 | 13,823.50 |
| 1988-03-17 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,607.80 |
| 1988-03-16 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,607.80 |
| 1988-03-11 | 1,530 | 1,530 | 1,490 | 1,490 | 3,000 | 14,607.80 |
| 1988-03-10 | 1,540 | 1,540 | 1,530 | 1,530 | 3,000 | 15,000 |
| 1988-03-09 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 | 15,098 |
| 1988-03-08 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 14,509.80 |
| 1988-03-07 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 14,509.80 |
| 1988-03-05 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 14,705.90 |
| 1988-03-04 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 14,313.70 |
| 1988-03-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,509.80 |
| 1988-03-02 | 1,480 | 1,480 | 1,450 | 1,450 | 5,000 | 14,215.70 |
| 1988-03-01 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 14,902 |
| 1988-02-29 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,000 |
| 1988-02-27 | 1,540 | 1,540 | 1,530 | 1,530 | 5,000 | 15,000 |
| 1988-02-26 | 1,550 | 1,550 | 1,530 | 1,550 | 6,000 | 15,196.10 |
| 1988-02-24 | 1,620 | 1,640 | 1,600 | 1,600 | 21,000 | 15,686.30 |
| 1988-02-23 | 1,400 | 1,600 | 1,400 | 1,600 | 153,000 | 15,686.30 |
| 1988-02-22 | 1,400 | 1,410 | 1,400 | 1,400 | 10,000 | 13,725.50 |
| 1988-02-19 | 1,360 | 1,400 | 1,360 | 1,400 | 7,000 | 13,725.50 |
| 1988-02-18 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 13,725.50 |
| 1988-02-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1988-02-16 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,235.30 |
| 1988-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1988-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,235.30 |
| 1988-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,235.30 |
| 1988-02-05 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 13,235.30 |
| 1988-02-04 | 1,400 | 1,400 | 1,370 | 1,400 | 11,000 | 13,725.50 |
| 1988-02-03 | 1,350 | 1,410 | 1,350 | 1,400 | 7,000 | 13,725.50 |
| 1988-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,235.30 |
| 1988-02-01 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 13,235.30 |
| 1988-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1988-01-29 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,529.40 |
| 1988-01-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,529.40 |
| 1988-01-23 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 13,921.60 |
| 1988-01-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 13,725.50 |
| 1988-01-20 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 13,725.50 |
| 1988-01-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,215.70 |
| 1988-01-07 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 | 13,725.50 |
| 1988-01-06 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 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
