4120 スガイ化学工業(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-12-27 | 1,500 | 1,510 | 1,500 | 1,510 | 3,000 | 15,100 |
| 1989-12-26 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1989-12-25 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 15,000 |
| 1989-12-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1989-12-21 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 | 14,800 |
| 1989-12-19 | 1,410 | 1,420 | 1,410 | 1,420 | 4,000 | 14,200 |
| 1989-12-18 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 | 14,900 |
| 1989-12-15 | 1,480 | 1,490 | 1,480 | 1,480 | 10,000 | 14,800 |
| 1989-12-14 | 1,630 | 1,630 | 1,490 | 1,490 | 29,000 | 14,607.80 |
| 1989-12-13 | 1,710 | 1,750 | 1,630 | 1,640 | 75,000 | 16,078.40 |
| 1989-12-12 | 1,470 | 1,670 | 1,470 | 1,670 | 63,000 | 16,372.50 |
| 1989-12-11 | 1,490 | 1,500 | 1,470 | 1,470 | 11,000 | 14,411.80 |
| 1989-12-08 | 1,360 | 1,480 | 1,360 | 1,470 | 69,000 | 14,411.80 |
| 1989-12-07 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 13,333.30 |
| 1989-12-06 | 1,330 | 1,330 | 1,310 | 1,310 | 6,000 | 12,843.10 |
| 1989-12-05 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,843.10 |
| 1989-12-04 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,039.20 |
| 1989-12-01 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,137.30 |
| 1989-11-30 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,235.30 |
| 1989-11-27 | 1,380 | 1,380 | 1,330 | 1,330 | 7,000 | 13,039.20 |
| 1989-11-24 | 1,380 | 1,380 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1989-11-22 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,529.40 |
| 1989-11-21 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,529.40 |
| 1989-11-20 | 1,350 | 1,380 | 1,350 | 1,380 | 8,000 | 13,529.40 |
| 1989-11-16 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,039.20 |
| 1989-11-10 | 1,330 | 1,330 | 1,330 | 1,330 | 4,000 | 13,039.20 |
| 1989-11-09 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 13,529.40 |
| 1989-11-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 13,431.40 |
| 1989-11-07 | 1,300 | 1,300 | 1,270 | 1,270 | 2,000 | 12,451 |
| 1989-11-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 13,529.40 |
| 1989-11-01 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 13,235.30 |
| 1989-10-31 | 1,330 | 1,350 | 1,320 | 1,350 | 7,000 | 13,235.30 |
| 1989-10-30 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 12,941.20 |
| 1989-10-27 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,451 |
| 1989-10-26 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1989-10-25 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 13,333.30 |
| 1989-10-24 | 1,350 | 1,370 | 1,350 | 1,370 | 6,000 | 13,431.40 |
| 1989-10-20 | 1,350 | 1,350 | 1,300 | 1,350 | 6,000 | 13,235.30 |
| 1989-10-19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1989-10-17 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 13,431.40 |
| 1989-10-13 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 13,529.40 |
| 1989-10-12 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 | 13,529.40 |
| 1989-10-11 | 1,370 | 1,400 | 1,370 | 1,400 | 4,000 | 13,725.50 |
| 1989-10-09 | 1,350 | 1,370 | 1,350 | 1,370 | 5,000 | 13,431.40 |
| 1989-10-06 | 1,340 | 1,350 | 1,340 | 1,350 | 7,000 | 13,235.30 |
| 1989-10-05 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 12,843.10 |
| 1989-10-04 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 12,843.10 |
| 1989-10-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,843.10 |
| 1989-09-29 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 12,745.10 |
| 1989-09-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1989-09-25 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 | 12,352.90 |
| 1989-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1989-09-21 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 | 12,745.10 |
| 1989-09-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1989-09-18 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 12,941.20 |
| 1989-09-12 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 12,941.20 |
| 1989-09-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 13,039.20 |
| 1989-09-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 13,235.30 |
| 1989-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 13,235.30 |
| 1989-09-04 | 1,280 | 1,280 | 1,280 | 1,280 | 7,000 | 12,549 |
| 1989-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,451 |
| 1989-08-30 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 12,549 |
| 1989-08-29 | 1,350 | 1,350 | 1,270 | 1,270 | 4,000 | 12,451 |
| 1989-08-28 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 13,235.30 |
| 1989-08-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,941.20 |
| 1989-08-21 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 | 13,039.20 |
| 1989-08-18 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 12,941.20 |
| 1989-08-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 12,941.20 |
| 1989-08-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1989-08-15 | 1,300 | 1,330 | 1,300 | 1,330 | 2,000 | 13,039.20 |
| 1989-08-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 12,843.10 |
| 1989-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,254.90 |
| 1989-08-07 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 12,254.90 |
| 1989-08-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,156.90 |
| 1989-08-03 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 12,745.10 |
| 1989-08-01 | 1,300 | 1,300 | 1,270 | 1,290 | 5,000 | 12,647.10 |
| 1989-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 12,745.10 |
| 1989-07-28 | 1,300 | 1,300 | 1,260 | 1,260 | 22,000 | 12,352.90 |
| 1989-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 25,000 | 12,745.10 |
| 1989-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 27,000 | 12,745.10 |
| 1989-07-24 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 13,137.30 |
| 1989-07-21 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 13,333.30 |
| 1989-07-19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 13,431.40 |
| 1989-07-18 | 1,380 | 1,380 | 1,360 | 1,360 | 2,000 | 13,333.30 |
| 1989-07-14 | 1,390 | 1,400 | 1,390 | 1,400 | 32,000 | 13,725.50 |
| 1989-07-13 | 1,380 | 1,390 | 1,380 | 1,390 | 4,000 | 13,627.50 |
| 1989-07-12 | 1,360 | 1,380 | 1,360 | 1,380 | 16,000 | 13,529.40 |
| 1989-07-11 | 1,300 | 1,360 | 1,300 | 1,360 | 27,000 | 13,333.30 |
| 1989-07-10 | 1,300 | 1,310 | 1,300 | 1,310 | 4,000 | 12,843.10 |
| 1989-07-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,647.10 |
| 1989-07-06 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 12,745.10 |
| 1989-07-05 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 12,745.10 |
| 1989-07-03 | 1,340 | 1,340 | 1,320 | 1,320 | 8,000 | 12,941.20 |
| 1989-06-30 | 1,300 | 1,350 | 1,300 | 1,350 | 29,000 | 13,235.30 |
| 1989-06-29 | 1,310 | 1,310 | 1,300 | 1,300 | 22,000 | 12,745.10 |
| 1989-06-28 | 1,250 | 1,300 | 1,250 | 1,290 | 32,000 | 12,647.10 |
| 1989-06-27 | 1,150 | 1,250 | 1,150 | 1,250 | 13,000 | 12,254.90 |
| 1989-06-26 | 1,140 | 1,160 | 1,140 | 1,160 | 2,000 | 11,372.50 |
| 1989-06-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,274.50 |
| 1989-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 11,764.70 |
| 1989-06-16 | 1,140 | 1,200 | 1,140 | 1,200 | 2,000 | 11,764.70 |
| 1989-06-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 11,078.40 |
| 1989-06-08 | 1,200 | 1,200 | 1,160 | 1,160 | 2,000 | 11,372.50 |
| 1989-06-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 11,960.80 |
| 1989-06-06 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,058.80 |
| 1989-06-05 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 12,156.90 |
| 1989-05-29 | 1,290 | 1,310 | 1,290 | 1,310 | 4,000 | 12,843.10 |
| 1989-05-26 | 1,190 | 1,310 | 1,190 | 1,290 | 89,000 | 12,647.10 |
| 1989-05-25 | 1,190 | 1,190 | 1,190 | 1,190 | 76,000 | 11,666.70 |
| 1989-05-24 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 11,274.50 |
| 1989-05-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,372.50 |
| 1989-05-19 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,372.50 |
| 1989-05-18 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,372.50 |
| 1989-05-17 | 1,140 | 1,150 | 1,140 | 1,140 | 5,000 | 11,176.50 |
| 1989-05-15 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,176.50 |
| 1989-05-12 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 10,490.20 |
| 1989-05-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-05-09 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 10,784.30 |
| 1989-05-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-05-02 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 10,490.20 |
| 1989-05-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-04-27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,490.20 |
| 1989-04-26 | 1,100 | 1,100 | 1,070 | 1,070 | 86,000 | 10,490.20 |
| 1989-04-25 | 1,090 | 1,090 | 1,090 | 1,090 | 80,000 | 10,686.30 |
| 1989-04-18 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 10,784.30 |
| 1989-04-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 10,784.30 |
| 1989-04-12 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 10,686.30 |
| 1989-04-11 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 | 10,784.30 |
| 1989-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-04-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-04-04 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 10,294.10 |
| 1989-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 10,784.30 |
| 1989-03-31 | 1,040 | 1,100 | 1,040 | 1,100 | 5,000 | 10,784.30 |
| 1989-03-30 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,098 |
| 1989-03-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-03-27 | 1,100 | 1,100 | 1,060 | 1,100 | 3,000 | 10,784.30 |
| 1989-03-17 | 1,100 | 1,160 | 1,100 | 1,160 | 5,000 | 11,372.50 |
| 1989-03-15 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 10,686.30 |
| 1989-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 10,686.30 |
| 1989-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
| 1989-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 10,784.30 |
| 1989-03-03 | 1,050 | 1,100 | 1,050 | 1,100 | 2,000 | 10,784.30 |
| 1989-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,274.50 |
| 1989-02-27 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 11,372.50 |
| 1989-02-21 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,372.50 |
| 1989-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,372.50 |
| 1989-02-14 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,156.90 |
| 1989-02-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,549 |
| 1989-02-08 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,549 |
| 1989-01-31 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 12,058.80 |
| 1989-01-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,235.30 |
| 1989-01-27 | 1,400 | 1,400 | 1,390 | 1,400 | 13,000 | 13,725.50 |
| 1989-01-26 | 1,290 | 1,390 | 1,290 | 1,390 | 25,000 | 13,627.50 |
| 1989-01-25 | 1,200 | 1,340 | 1,200 | 1,300 | 16,000 | 12,745.10 |
| 1989-01-24 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 | 11,764.70 |
| 1989-01-23 | 1,150 | 1,160 | 1,150 | 1,160 | 7,000 | 11,372.50 |
| 1989-01-20 | 1,150 | 1,160 | 1,150 | 1,150 | 13,000 | 11,274.50 |
| 1989-01-19 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,274.50 |
| 1989-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,274.50 |
| 1989-01-13 | 1,100 | 1,110 | 1,090 | 1,110 | 13,000 | 10,882.40 |
| 1989-01-12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 10,784.30 |
| 1989-01-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 10,784.30 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
