4120 スガイ化学工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-12-25 | 486 | 486 | 486 | 486 | 1,000 | 4,860 |
| 1992-12-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-12-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-12-18 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 1992-12-16 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1992-12-15 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1992-12-11 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-12-10 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1992-12-09 | 450 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1992-12-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1992-12-04 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-12-01 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-11-26 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-11-13 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-11-10 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-11-04 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1992-10-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-10-27 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1992-10-23 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-10-21 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1992-10-20 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-10-19 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1992-10-12 | 500 | 500 | 495 | 495 | 2,000 | 4,950 |
| 1992-10-07 | 494 | 495 | 494 | 495 | 3,000 | 4,950 |
| 1992-10-06 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-10-05 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1992-10-01 | 500 | 500 | 492 | 492 | 4,000 | 4,920 |
| 1992-09-30 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-09-29 | 495 | 495 | 495 | 495 | 8,000 | 4,950 |
| 1992-09-28 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-09-25 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1992-09-24 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-09-22 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-09-21 | 460 | 460 | 460 | 460 | 4,000 | 4,600 |
| 1992-09-16 | 480 | 483 | 480 | 480 | 4,000 | 4,800 |
| 1992-09-14 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-09-09 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-09-08 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1992-09-07 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-09-04 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1992-09-02 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1992-09-01 | 481 | 490 | 481 | 481 | 4,000 | 4,810 |
| 1992-08-31 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-08-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1992-08-27 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1992-08-25 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-08-20 | 437 | 437 | 434 | 434 | 6,000 | 4,340 |
| 1992-08-19 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1992-08-18 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-08-11 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1992-08-10 | 458 | 458 | 458 | 458 | 2,000 | 4,580 |
| 1992-08-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-08-04 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1992-08-03 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1992-07-31 | 478 | 478 | 478 | 478 | 1,000 | 4,780 |
| 1992-07-30 | 490 | 490 | 489 | 489 | 3,000 | 4,890 |
| 1992-07-29 | 496 | 496 | 490 | 490 | 5,000 | 4,900 |
| 1992-07-28 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-07-17 | 478 | 478 | 478 | 478 | 3,000 | 4,780 |
| 1992-07-14 | 488 | 488 | 488 | 488 | 2,000 | 4,880 |
| 1992-07-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-07-10 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-07-09 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1992-07-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1992-07-07 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-07-06 | 488 | 500 | 488 | 500 | 5,000 | 5,000 |
| 1992-07-03 | 465 | 470 | 465 | 470 | 2,000 | 4,700 |
| 1992-07-02 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-06-26 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1992-06-25 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1992-06-19 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1992-06-16 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-06-08 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-06-03 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-05-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1992-05-27 | 485 | 485 | 485 | 485 | 6,000 | 4,850 |
| 1992-05-19 | 494 | 494 | 494 | 494 | 2,000 | 4,940 |
| 1992-05-15 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1992-05-14 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1992-05-06 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1992-05-01 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 1992-04-30 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-04-28 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-04-27 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1992-04-23 | 462 | 463 | 448 | 448 | 6,000 | 4,480 |
| 1992-04-14 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-04-13 | 477 | 477 | 477 | 477 | 1,000 | 4,770 |
| 1992-04-10 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1992-04-09 | 477 | 491 | 477 | 490 | 8,000 | 4,900 |
| 1992-04-08 | 498 | 498 | 480 | 480 | 6,000 | 4,800 |
| 1992-04-07 | 509 | 509 | 500 | 500 | 2,000 | 5,000 |
| 1992-04-01 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1992-03-27 | 522 | 522 | 522 | 522 | 2,000 | 5,220 |
| 1992-03-26 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1992-03-24 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1992-03-23 | 541 | 541 | 535 | 535 | 5,000 | 5,350 |
| 1992-03-19 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1992-03-06 | 609 | 610 | 600 | 600 | 22,000 | 6,000 |
| 1992-03-05 | 610 | 610 | 609 | 609 | 21,000 | 6,090 |
| 1992-03-04 | 621 | 621 | 620 | 620 | 3,000 | 6,200 |
| 1992-03-03 | 615 | 619 | 615 | 619 | 2,000 | 6,190 |
| 1992-03-02 | 600 | 611 | 600 | 611 | 2,000 | 6,110 |
| 1992-02-26 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-02-21 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-02-19 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1992-02-17 | 632 | 632 | 624 | 624 | 3,000 | 6,240 |
| 1992-02-14 | 605 | 635 | 605 | 627 | 208,000 | 6,270 |
| 1992-02-13 | 603 | 603 | 603 | 603 | 202,000 | 6,030 |
| 1992-02-07 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1992-02-06 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-02-04 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-03 | 629 | 629 | 629 | 629 | 5,000 | 6,290 |
| 1992-01-31 | 629 | 629 | 629 | 629 | 5,000 | 6,290 |
| 1992-01-29 | 635 | 635 | 635 | 635 | 2,000 | 6,350 |
| 1992-01-24 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1992-01-23 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-01-17 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1992-01-07 | 650 | 650 | 650 | 650 | 16,000 | 6,500 |
| 1992-01-06 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
