4120 スガイ化学工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1990-12-27 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1990-12-25 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1990-12-21 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1990-12-20 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1990-12-19 | 795 | 795 | 785 | 785 | 2,000 | 7,850 |
| 1990-12-18 | 800 | 800 | 799 | 799 | 6,000 | 7,990 |
| 1990-12-17 | 820 | 820 | 815 | 815 | 3,000 | 8,150 |
| 1990-12-14 | 813 | 813 | 813 | 813 | 1,000 | 8,130 |
| 1990-12-13 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1990-12-12 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1990-12-11 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-12-10 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-12-07 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1990-12-05 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1990-11-30 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1990-11-27 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1990-11-07 | 870 | 900 | 870 | 900 | 3,000 | 9,000 |
| 1990-11-06 | 860 | 861 | 860 | 861 | 4,000 | 8,610 |
| 1990-11-05 | 855 | 860 | 855 | 860 | 10,000 | 8,600 |
| 1990-11-01 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1990-10-26 | 1,000 | 1,050 | 1,000 | 1,050 | 6,000 | 10,500 |
| 1990-10-25 | 925 | 990 | 925 | 990 | 6,000 | 9,900 |
| 1990-10-23 | 850 | 860 | 850 | 860 | 9,000 | 8,600 |
| 1990-10-22 | 841 | 841 | 835 | 835 | 3,000 | 8,350 |
| 1990-10-19 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1990-10-18 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1990-10-17 | 820 | 820 | 810 | 810 | 2,000 | 8,100 |
| 1990-10-16 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1990-10-12 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-10-11 | 850 | 850 | 840 | 840 | 5,000 | 8,400 |
| 1990-10-08 | 850 | 850 | 850 | 850 | 1,000 | 8,500 |
| 1990-10-05 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1990-10-04 | 850 | 850 | 840 | 840 | 3,000 | 8,400 |
| 1990-10-03 | 855 | 855 | 850 | 855 | 5,000 | 8,550 |
| 1990-10-02 | 860 | 860 | 860 | 860 | 2,000 | 8,600 |
| 1990-09-27 | 900 | 900 | 899 | 900 | 28,000 | 9,000 |
| 1990-09-26 | 905 | 920 | 905 | 920 | 3,000 | 9,200 |
| 1990-09-21 | 930 | 930 | 930 | 930 | 2,000 | 9,300 |
| 1990-09-19 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1990-09-14 | 960 | 960 | 960 | 960 | 2,000 | 9,600 |
| 1990-09-13 | 970 | 970 | 970 | 970 | 1,000 | 9,700 |
| 1990-09-11 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1990-09-10 | 945 | 950 | 944 | 950 | 4,000 | 9,500 |
| 1990-09-07 | 950 | 950 | 950 | 950 | 2,000 | 9,500 |
| 1990-09-06 | 955 | 955 | 955 | 955 | 2,000 | 9,550 |
| 1990-09-05 | 965 | 965 | 965 | 965 | 1,000 | 9,650 |
| 1990-09-04 | 985 | 985 | 985 | 985 | 1,000 | 9,850 |
| 1990-08-31 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-08-27 | 931 | 931 | 931 | 931 | 3,000 | 9,310 |
| 1990-08-24 | 930 | 931 | 930 | 931 | 16,000 | 9,310 |
| 1990-08-23 | 985 | 985 | 965 | 965 | 5,000 | 9,650 |
| 1990-08-22 | 1,030 | 1,040 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1990-08-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-08-20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-08-16 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1990-08-15 | 1,120 | 1,120 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-08-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 11,000 |
| 1990-08-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 11,400 |
| 1990-08-09 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1990-08-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1990-08-07 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-08-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-08-02 | 1,260 | 1,260 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1990-08-01 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1990-07-31 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1990-07-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 12,900 |
| 1990-07-26 | 1,250 | 1,250 | 1,230 | 1,230 | 5,000 | 12,300 |
| 1990-07-24 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1990-07-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-07-20 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-07-19 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 13,200 |
| 1990-07-18 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 13,300 |
| 1990-07-17 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 13,500 |
| 1990-07-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 13,500 |
| 1990-07-13 | 1,340 | 1,370 | 1,340 | 1,370 | 9,000 | 13,700 |
| 1990-07-12 | 1,360 | 1,360 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1990-07-11 | 1,360 | 1,360 | 1,350 | 1,360 | 4,000 | 13,600 |
| 1990-07-10 | 1,350 | 1,360 | 1,350 | 1,360 | 12,000 | 13,600 |
| 1990-07-09 | 1,320 | 1,370 | 1,320 | 1,350 | 8,000 | 13,500 |
| 1990-07-06 | 1,370 | 1,370 | 1,290 | 1,290 | 11,000 | 12,900 |
| 1990-07-05 | 1,380 | 1,380 | 1,350 | 1,350 | 7,000 | 13,500 |
| 1990-07-04 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 13,900 |
| 1990-07-03 | 1,400 | 1,400 | 1,380 | 1,380 | 5,000 | 13,800 |
| 1990-07-02 | 1,420 | 1,420 | 1,400 | 1,400 | 16,000 | 14,000 |
| 1990-06-29 | 1,400 | 1,450 | 1,390 | 1,410 | 101,000 | 14,100 |
| 1990-06-28 | 1,540 | 1,540 | 1,540 | 1,540 | 148,000 | 15,400 |
| 1990-06-27 | 1,200 | 1,350 | 1,190 | 1,340 | 20,000 | 13,400 |
| 1990-06-26 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 | 11,800 |
| 1990-06-25 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 | 12,200 |
| 1990-06-22 | 1,240 | 1,250 | 1,200 | 1,200 | 36,000 | 12,000 |
| 1990-06-21 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 | 12,500 |
| 1990-06-20 | 1,170 | 1,170 | 1,170 | 1,170 | 40,000 | 11,700 |
| 1990-06-19 | 1,220 | 1,230 | 1,200 | 1,210 | 23,000 | 12,100 |
| 1990-06-18 | 1,200 | 1,270 | 1,200 | 1,250 | 37,000 | 12,500 |
| 1990-06-15 | 1,150 | 1,170 | 1,150 | 1,170 | 51,000 | 11,700 |
| 1990-06-14 | 1,150 | 1,170 | 1,150 | 1,160 | 10,000 | 11,600 |
| 1990-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-06-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-06-07 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1990-06-06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-06-05 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1990-06-04 | 1,170 | 1,190 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1990-06-01 | 1,190 | 1,190 | 1,120 | 1,120 | 6,000 | 11,200 |
| 1990-05-31 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 12,100 |
| 1990-05-29 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 | 12,000 |
| 1990-05-25 | 1,180 | 1,180 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1990-05-24 | 1,180 | 1,180 | 1,150 | 1,170 | 8,000 | 11,700 |
| 1990-05-23 | 1,200 | 1,220 | 1,200 | 1,210 | 6,000 | 12,100 |
| 1990-05-22 | 1,240 | 1,240 | 1,220 | 1,220 | 4,000 | 12,200 |
| 1990-05-21 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1990-05-18 | 1,190 | 1,230 | 1,180 | 1,230 | 98,000 | 12,300 |
| 1990-05-17 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 11,700 |
| 1990-05-16 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 | 11,500 |
| 1990-05-15 | 1,210 | 1,210 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1990-05-14 | 1,140 | 1,200 | 1,140 | 1,200 | 4,000 | 12,000 |
| 1990-05-11 | 1,130 | 1,150 | 1,120 | 1,120 | 16,000 | 11,200 |
| 1990-05-10 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 11,400 |
| 1990-05-08 | 1,140 | 1,140 | 1,120 | 1,140 | 8,000 | 11,400 |
| 1990-05-07 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 11,600 |
| 1990-05-02 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 11,500 |
| 1990-04-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-04-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1990-04-25 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 11,500 |
| 1990-04-24 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 11,400 |
| 1990-04-23 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 11,600 |
| 1990-04-18 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 | 11,700 |
| 1990-04-17 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-04-16 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 11,600 |
| 1990-04-12 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 12,000 |
| 1990-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-04-06 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 11,000 |
| 1990-04-05 | 1,180 | 1,180 | 1,140 | 1,140 | 15,000 | 11,400 |
| 1990-04-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1990-04-03 | 1,380 | 1,380 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-03-30 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 | 14,400 |
| 1990-03-29 | 1,400 | 1,450 | 1,400 | 1,450 | 4,000 | 14,500 |
| 1990-03-28 | 1,430 | 1,430 | 1,420 | 1,420 | 5,000 | 14,200 |
| 1990-03-27 | 1,420 | 1,450 | 1,420 | 1,440 | 6,000 | 14,400 |
| 1990-03-26 | 1,380 | 1,440 | 1,380 | 1,430 | 87,000 | 14,300 |
| 1990-03-23 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 14,400 |
| 1990-03-22 | 1,450 | 1,480 | 1,440 | 1,440 | 18,000 | 14,400 |
| 1990-03-20 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1990-03-19 | 1,500 | 1,530 | 1,490 | 1,530 | 158,000 | 15,300 |
| 1990-03-16 | 1,500 | 1,530 | 1,500 | 1,530 | 7,000 | 15,300 |
| 1990-03-15 | 1,510 | 1,530 | 1,510 | 1,530 | 6,000 | 15,300 |
| 1990-03-14 | 1,540 | 1,540 | 1,500 | 1,540 | 17,000 | 15,400 |
| 1990-03-13 | 1,550 | 1,550 | 1,530 | 1,550 | 27,000 | 15,500 |
| 1990-03-12 | 1,540 | 1,550 | 1,520 | 1,550 | 58,000 | 15,500 |
| 1990-03-09 | 1,550 | 1,550 | 1,530 | 1,550 | 65,000 | 15,500 |
| 1990-03-08 | 1,490 | 1,580 | 1,490 | 1,550 | 123,000 | 15,500 |
| 1990-03-07 | 1,480 | 1,500 | 1,470 | 1,500 | 104,000 | 15,000 |
| 1990-03-06 | 1,430 | 1,480 | 1,430 | 1,480 | 135,000 | 14,800 |
| 1990-03-05 | 1,350 | 1,430 | 1,350 | 1,430 | 33,000 | 14,300 |
| 1990-03-02 | 1,350 | 1,370 | 1,350 | 1,370 | 7,000 | 13,700 |
| 1990-03-01 | 1,370 | 1,390 | 1,350 | 1,370 | 76,000 | 13,700 |
| 1990-02-28 | 1,370 | 1,370 | 1,310 | 1,310 | 3,000 | 13,100 |
| 1990-02-27 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1990-02-26 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 | 13,800 |
| 1990-02-23 | 1,370 | 1,410 | 1,370 | 1,410 | 31,000 | 14,100 |
| 1990-02-22 | 1,420 | 1,420 | 1,370 | 1,370 | 3,000 | 13,700 |
| 1990-02-21 | 1,400 | 1,430 | 1,400 | 1,430 | 14,000 | 14,300 |
| 1990-02-20 | 1,430 | 1,430 | 1,420 | 1,420 | 4,000 | 14,200 |
| 1990-02-19 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 14,300 |
| 1990-02-16 | 1,420 | 1,420 | 1,390 | 1,420 | 17,000 | 14,200 |
| 1990-02-14 | 1,440 | 1,440 | 1,410 | 1,440 | 4,000 | 14,400 |
| 1990-02-13 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 14,400 |
| 1990-02-09 | 1,450 | 1,450 | 1,440 | 1,440 | 14,000 | 14,400 |
| 1990-02-08 | 1,450 | 1,450 | 1,430 | 1,450 | 11,000 | 14,500 |
| 1990-02-07 | 1,440 | 1,440 | 1,440 | 1,440 | 5,000 | 14,400 |
| 1990-02-06 | 1,410 | 1,440 | 1,410 | 1,410 | 18,000 | 14,100 |
| 1990-02-05 | 1,410 | 1,410 | 1,390 | 1,410 | 19,000 | 14,100 |
| 1990-02-02 | 1,410 | 1,430 | 1,410 | 1,410 | 26,000 | 14,100 |
| 1990-02-01 | 1,400 | 1,410 | 1,400 | 1,410 | 3,000 | 14,100 |
| 1990-01-31 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 | 14,200 |
| 1990-01-30 | 1,380 | 1,420 | 1,380 | 1,420 | 6,000 | 14,200 |
| 1990-01-29 | 1,430 | 1,430 | 1,400 | 1,400 | 11,000 | 14,000 |
| 1990-01-26 | 1,420 | 1,430 | 1,410 | 1,430 | 35,000 | 14,300 |
| 1990-01-25 | 1,410 | 1,410 | 1,380 | 1,410 | 16,000 | 14,100 |
| 1990-01-24 | 1,410 | 1,420 | 1,410 | 1,420 | 23,000 | 14,200 |
| 1990-01-23 | 1,430 | 1,430 | 1,410 | 1,410 | 12,000 | 14,100 |
| 1990-01-22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 14,500 |
| 1990-01-19 | 1,450 | 1,450 | 1,450 | 1,450 | 8,000 | 14,500 |
| 1990-01-18 | 1,450 | 1,450 | 1,450 | 1,450 | 18,000 | 14,500 |
| 1990-01-17 | 1,460 | 1,460 | 1,460 | 1,460 | 12,000 | 14,600 |
| 1990-01-16 | 1,460 | 1,460 | 1,450 | 1,450 | 15,000 | 14,500 |
| 1990-01-12 | 1,450 | 1,460 | 1,450 | 1,460 | 21,000 | 14,600 |
| 1990-01-11 | 1,450 | 1,460 | 1,450 | 1,460 | 26,000 | 14,600 |
| 1990-01-10 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 14,600 |
| 1990-01-05 | 1,500 | 1,500 | 1,490 | 1,490 | 2,000 | 14,900 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
