4120 スガイ化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1991-12-25 | 595 | 600 | 595 | 600 | 4,000 | 6,000 |
| 1991-12-24 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1991-12-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1991-12-19 | 623 | 623 | 623 | 623 | 2,000 | 6,230 |
| 1991-12-18 | 624 | 624 | 624 | 624 | 1,000 | 6,240 |
| 1991-12-17 | 624 | 624 | 624 | 624 | 4,000 | 6,240 |
| 1991-12-16 | 638 | 638 | 624 | 624 | 4,000 | 6,240 |
| 1991-12-13 | 625 | 630 | 620 | 624 | 19,000 | 6,240 |
| 1991-12-12 | 620 | 621 | 620 | 620 | 13,000 | 6,200 |
| 1991-12-11 | 630 | 630 | 620 | 620 | 7,000 | 6,200 |
| 1991-12-10 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1991-12-09 | 671 | 671 | 665 | 670 | 4,000 | 6,700 |
| 1991-12-06 | 679 | 680 | 679 | 680 | 3,000 | 6,800 |
| 1991-12-04 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1991-11-28 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-11-26 | 710 | 710 | 695 | 695 | 3,000 | 6,950 |
| 1991-11-21 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1991-11-20 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-11-19 | 700 | 700 | 690 | 690 | 3,000 | 6,900 |
| 1991-11-18 | 710 | 710 | 700 | 700 | 2,000 | 7,000 |
| 1991-11-14 | 720 | 720 | 720 | 720 | 5,000 | 7,200 |
| 1991-11-12 | 725 | 725 | 710 | 710 | 7,000 | 7,100 |
| 1991-11-11 | 717 | 717 | 717 | 717 | 1,000 | 7,170 |
| 1991-11-08 | 722 | 730 | 722 | 722 | 4,000 | 7,220 |
| 1991-11-06 | 722 | 722 | 720 | 720 | 2,000 | 7,200 |
| 1991-11-01 | 732 | 732 | 727 | 732 | 4,000 | 7,320 |
| 1991-10-31 | 722 | 722 | 720 | 720 | 7,000 | 7,200 |
| 1991-10-30 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-10-29 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-10-28 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-10-25 | 715 | 715 | 715 | 715 | 10,000 | 7,150 |
| 1991-10-23 | 725 | 725 | 725 | 725 | 2,000 | 7,250 |
| 1991-10-22 | 722 | 725 | 722 | 725 | 7,000 | 7,250 |
| 1991-10-21 | 716 | 716 | 716 | 716 | 1,000 | 7,160 |
| 1991-10-16 | 716 | 716 | 716 | 716 | 3,000 | 7,160 |
| 1991-10-15 | 722 | 725 | 722 | 725 | 5,000 | 7,250 |
| 1991-10-11 | 722 | 722 | 722 | 722 | 6,000 | 7,220 |
| 1991-10-09 | 722 | 722 | 715 | 722 | 7,000 | 7,220 |
| 1991-10-08 | 722 | 726 | 722 | 722 | 9,000 | 7,220 |
| 1991-10-03 | 750 | 750 | 745 | 750 | 8,000 | 7,500 |
| 1991-10-02 | 710 | 712 | 710 | 710 | 10,000 | 7,100 |
| 1991-10-01 | 710 | 710 | 705 | 705 | 17,000 | 7,050 |
| 1991-09-30 | 705 | 705 | 705 | 705 | 10,000 | 7,050 |
| 1991-09-27 | 701 | 705 | 701 | 705 | 5,000 | 7,050 |
| 1991-09-26 | 705 | 705 | 700 | 700 | 8,000 | 7,000 |
| 1991-09-25 | 706 | 706 | 700 | 700 | 6,000 | 7,000 |
| 1991-09-20 | 705 | 705 | 705 | 705 | 1,000 | 7,050 |
| 1991-09-19 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-17 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-09-13 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1991-09-12 | 680 | 680 | 680 | 680 | 3,000 | 6,800 |
| 1991-09-11 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1991-09-10 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1991-09-09 | 690 | 700 | 690 | 692 | 5,000 | 6,920 |
| 1991-09-04 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-09-02 | 691 | 691 | 686 | 686 | 4,000 | 6,860 |
| 1991-08-28 | 681 | 686 | 681 | 686 | 2,000 | 6,860 |
| 1991-08-27 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1991-08-26 | 692 | 693 | 692 | 692 | 46,000 | 6,920 |
| 1991-08-23 | 700 | 700 | 692 | 692 | 9,000 | 6,920 |
| 1991-08-22 | 685 | 700 | 685 | 692 | 11,000 | 6,920 |
| 1991-08-21 | 679 | 680 | 670 | 670 | 7,000 | 6,700 |
| 1991-08-20 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-08-16 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1991-08-14 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-08-08 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-08-06 | 745 | 745 | 745 | 745 | 1,000 | 7,450 |
| 1991-08-05 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-08-02 | 755 | 755 | 750 | 750 | 14,000 | 7,500 |
| 1991-08-01 | 757 | 767 | 757 | 767 | 12,000 | 7,670 |
| 1991-07-31 | 762 | 762 | 757 | 757 | 5,000 | 7,570 |
| 1991-07-30 | 757 | 757 | 757 | 757 | 1,000 | 7,570 |
| 1991-07-29 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1991-07-26 | 775 | 775 | 775 | 775 | 1,000 | 7,750 |
| 1991-07-24 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-07-23 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1991-07-22 | 773 | 775 | 765 | 765 | 7,000 | 7,650 |
| 1991-07-18 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-07-17 | 790 | 790 | 773 | 773 | 6,000 | 7,730 |
| 1991-07-15 | 776 | 776 | 772 | 772 | 3,000 | 7,720 |
| 1991-07-12 | 775 | 777 | 771 | 771 | 7,000 | 7,710 |
| 1991-07-11 | 770 | 770 | 770 | 770 | 4,000 | 7,700 |
| 1991-07-10 | 759 | 770 | 750 | 770 | 7,000 | 7,700 |
| 1991-07-09 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-07-08 | 790 | 790 | 770 | 770 | 8,000 | 7,700 |
| 1991-07-05 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1991-07-03 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-07-02 | 830 | 830 | 812 | 812 | 8,000 | 8,120 |
| 1991-07-01 | 831 | 831 | 831 | 831 | 5,000 | 8,310 |
| 1991-06-28 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1991-06-27 | 830 | 830 | 820 | 820 | 3,000 | 8,200 |
| 1991-06-26 | 860 | 860 | 830 | 830 | 3,000 | 8,300 |
| 1991-06-25 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-21 | 840 | 840 | 831 | 831 | 2,000 | 8,310 |
| 1991-06-20 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1991-06-19 | 817 | 817 | 817 | 817 | 1,000 | 8,170 |
| 1991-06-18 | 849 | 849 | 821 | 821 | 2,000 | 8,210 |
| 1991-06-17 | 850 | 850 | 848 | 850 | 3,000 | 8,500 |
| 1991-06-14 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1991-06-13 | 830 | 830 | 810 | 810 | 6,000 | 8,100 |
| 1991-06-12 | 831 | 831 | 831 | 831 | 1,000 | 8,310 |
| 1991-06-11 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1991-06-10 | 840 | 840 | 806 | 806 | 4,000 | 8,060 |
| 1991-06-07 | 861 | 861 | 850 | 850 | 7,000 | 8,500 |
| 1991-06-06 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-06-03 | 861 | 861 | 860 | 860 | 3,000 | 8,600 |
| 1991-05-31 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-05-30 | 875 | 875 | 875 | 875 | 1,000 | 8,750 |
| 1991-05-29 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-05-28 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-05-27 | 900 | 900 | 883 | 883 | 2,000 | 8,830 |
| 1991-05-24 | 889 | 899 | 880 | 880 | 5,000 | 8,800 |
| 1991-05-23 | 921 | 921 | 910 | 910 | 6,000 | 9,100 |
| 1991-05-22 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1991-05-21 | 910 | 910 | 895 | 895 | 3,000 | 8,950 |
| 1991-05-20 | 920 | 920 | 919 | 919 | 4,000 | 9,190 |
| 1991-05-17 | 929 | 929 | 919 | 920 | 8,000 | 9,200 |
| 1991-05-16 | 931 | 931 | 928 | 928 | 3,000 | 9,280 |
| 1991-05-14 | 979 | 980 | 930 | 930 | 9,000 | 9,300 |
| 1991-05-13 | 972 | 990 | 970 | 990 | 16,000 | 9,900 |
| 1991-05-10 | 1,020 | 1,020 | 960 | 960 | 54,000 | 9,600 |
| 1991-05-09 | 950 | 1,020 | 930 | 1,020 | 91,000 | 10,200 |
| 1991-05-08 | 930 | 950 | 930 | 930 | 43,000 | 9,300 |
| 1991-05-07 | 880 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1991-05-02 | 851 | 870 | 840 | 870 | 7,000 | 8,700 |
| 1991-05-01 | 850 | 850 | 850 | 850 | 9,000 | 8,500 |
| 1991-04-30 | 850 | 850 | 840 | 840 | 4,000 | 8,400 |
| 1991-04-26 | 870 | 870 | 850 | 850 | 2,000 | 8,500 |
| 1991-04-25 | 870 | 870 | 861 | 865 | 4,000 | 8,650 |
| 1991-04-24 | 869 | 872 | 869 | 870 | 4,000 | 8,700 |
| 1991-04-23 | 831 | 861 | 831 | 861 | 4,000 | 8,610 |
| 1991-04-22 | 890 | 890 | 861 | 861 | 5,000 | 8,610 |
| 1991-04-18 | 910 | 910 | 900 | 900 | 5,000 | 9,000 |
| 1991-04-17 | 905 | 905 | 905 | 905 | 2,000 | 9,050 |
| 1991-04-16 | 920 | 920 | 900 | 910 | 8,000 | 9,100 |
| 1991-04-15 | 895 | 900 | 895 | 900 | 7,000 | 9,000 |
| 1991-04-12 | 890 | 900 | 890 | 891 | 4,000 | 8,910 |
| 1991-04-11 | 890 | 890 | 888 | 890 | 4,000 | 8,900 |
| 1991-04-10 | 919 | 919 | 886 | 887 | 8,000 | 8,870 |
| 1991-04-09 | 900 | 930 | 900 | 920 | 22,000 | 9,200 |
| 1991-04-08 | 881 | 883 | 865 | 880 | 16,000 | 8,800 |
| 1991-04-05 | 860 | 860 | 851 | 851 | 2,000 | 8,510 |
| 1991-04-04 | 833 | 850 | 833 | 850 | 10,000 | 8,500 |
| 1991-04-03 | 831 | 831 | 831 | 831 | 3,000 | 8,310 |
| 1991-04-02 | 860 | 860 | 860 | 860 | 1,000 | 8,600 |
| 1991-03-28 | 850 | 850 | 850 | 850 | 5,000 | 8,500 |
| 1991-03-27 | 851 | 851 | 850 | 850 | 3,000 | 8,500 |
| 1991-03-25 | 869 | 870 | 869 | 870 | 4,000 | 8,700 |
| 1991-03-22 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1991-03-20 | 898 | 898 | 870 | 870 | 6,000 | 8,700 |
| 1991-03-19 | 920 | 930 | 908 | 925 | 21,000 | 9,250 |
| 1991-03-18 | 890 | 900 | 879 | 900 | 145,000 | 9,000 |
| 1991-03-15 | 870 | 870 | 864 | 864 | 4,000 | 8,640 |
| 1991-03-14 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-03-13 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-03-12 | 890 | 890 | 890 | 890 | 7,000 | 8,900 |
| 1991-03-11 | 840 | 870 | 840 | 870 | 6,000 | 8,700 |
| 1991-03-08 | 855 | 855 | 830 | 830 | 8,000 | 8,300 |
| 1991-03-07 | 840 | 840 | 830 | 830 | 24,000 | 8,300 |
| 1991-03-06 | 850 | 860 | 840 | 840 | 5,000 | 8,400 |
| 1991-03-05 | 860 | 860 | 835 | 835 | 30,000 | 8,350 |
| 1991-03-04 | 849 | 860 | 849 | 860 | 5,000 | 8,600 |
| 1991-03-01 | 830 | 840 | 830 | 840 | 5,000 | 8,400 |
| 1991-02-28 | 825 | 825 | 820 | 824 | 14,000 | 8,240 |
| 1991-02-27 | 835 | 835 | 825 | 825 | 13,000 | 8,250 |
| 1991-02-26 | 810 | 820 | 810 | 815 | 50,000 | 8,150 |
| 1991-02-25 | 805 | 812 | 801 | 801 | 30,000 | 8,010 |
| 1991-02-22 | 820 | 820 | 801 | 805 | 29,000 | 8,050 |
| 1991-02-21 | 890 | 890 | 829 | 829 | 35,000 | 8,290 |
| 1991-02-20 | 805 | 900 | 805 | 900 | 75,000 | 9,000 |
| 1991-02-19 | 805 | 805 | 800 | 800 | 52,000 | 8,000 |
| 1991-02-18 | 810 | 810 | 800 | 800 | 41,000 | 8,000 |
| 1991-02-15 | 800 | 825 | 800 | 800 | 38,000 | 8,000 |
| 1991-02-14 | 800 | 800 | 800 | 800 | 16,000 | 8,000 |
| 1991-02-13 | 750 | 780 | 750 | 780 | 18,000 | 7,800 |
| 1991-02-12 | 715 | 740 | 710 | 730 | 10,000 | 7,300 |
| 1991-02-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-02-07 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-02-06 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1991-02-05 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1991-02-01 | 685 | 690 | 685 | 685 | 4,000 | 6,850 |
| 1991-01-31 | 695 | 697 | 695 | 697 | 2,000 | 6,970 |
| 1991-01-30 | 698 | 698 | 698 | 698 | 4,000 | 6,980 |
| 1991-01-24 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-01-08 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1991-01-07 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-01-04 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
