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