4120 スガイ化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1993-12-29 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-12-28 | 407 | 407 | 407 | 407 | 1,000 | 4,070 |
| 1993-12-27 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1993-12-24 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1993-12-22 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1993-12-17 | 435 | 435 | 431 | 431 | 3,000 | 4,310 |
| 1993-12-16 | 427 | 430 | 427 | 430 | 4,000 | 4,300 |
| 1993-12-09 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1993-12-08 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1993-12-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1993-12-03 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1993-11-30 | 383 | 383 | 383 | 383 | 4,000 | 3,830 |
| 1993-11-29 | 409 | 409 | 392 | 392 | 3,000 | 3,920 |
| 1993-11-26 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-11-22 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1993-11-18 | 430 | 430 | 426 | 426 | 3,000 | 4,260 |
| 1993-11-16 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1993-11-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-11-11 | 427 | 427 | 425 | 425 | 2,000 | 4,250 |
| 1993-11-10 | 430 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1993-11-09 | 431 | 431 | 430 | 430 | 3,000 | 4,300 |
| 1993-11-08 | 441 | 441 | 441 | 441 | 1,000 | 4,410 |
| 1993-11-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-11-01 | 453 | 453 | 453 | 453 | 3,000 | 4,530 |
| 1993-10-29 | 460 | 460 | 459 | 459 | 2,000 | 4,590 |
| 1993-10-28 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1993-10-27 | 474 | 479 | 460 | 460 | 8,000 | 4,600 |
| 1993-10-26 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1993-10-22 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-10-15 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-10-13 | 486 | 486 | 481 | 481 | 2,000 | 4,810 |
| 1993-10-08 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1993-10-07 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1993-10-04 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1993-10-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-09-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-09-27 | 506 | 506 | 506 | 506 | 2,000 | 5,060 |
| 1993-09-22 | 505 | 505 | 492 | 492 | 2,000 | 4,920 |
| 1993-09-21 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1993-09-17 | 521 | 521 | 511 | 511 | 2,000 | 5,110 |
| 1993-09-16 | 530 | 530 | 521 | 521 | 2,000 | 5,210 |
| 1993-09-08 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 1993-09-07 | 550 | 550 | 545 | 545 | 6,000 | 5,450 |
| 1993-09-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-09-03 | 570 | 570 | 545 | 545 | 4,000 | 5,450 |
| 1993-09-02 | 544 | 544 | 544 | 544 | 1,000 | 5,440 |
| 1993-08-31 | 551 | 551 | 535 | 535 | 3,000 | 5,350 |
| 1993-08-26 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-25 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-17 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-16 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1993-08-10 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 1993-08-09 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1993-08-06 | 573 | 573 | 573 | 573 | 1,000 | 5,730 |
| 1993-08-05 | 573 | 573 | 573 | 573 | 3,000 | 5,730 |
| 1993-08-03 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1993-08-02 | 575 | 580 | 575 | 580 | 7,000 | 5,800 |
| 1993-07-30 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1993-07-29 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-28 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1993-07-26 | 550 | 550 | 550 | 550 | 5,000 | 5,500 |
| 1993-07-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-20 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-16 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-15 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-13 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-09 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-08 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1993-07-07 | 549 | 549 | 540 | 540 | 4,000 | 5,400 |
| 1993-07-06 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1993-07-02 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1993-07-01 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1993-06-29 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1993-06-28 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1993-06-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1993-06-24 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1993-06-23 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1993-06-22 | 541 | 541 | 535 | 535 | 2,000 | 5,350 |
| 1993-06-15 | 644 | 644 | 641 | 641 | 3,000 | 6,410 |
| 1993-06-14 | 625 | 645 | 625 | 645 | 13,000 | 6,450 |
| 1993-06-11 | 637 | 640 | 637 | 640 | 3,000 | 6,400 |
| 1993-06-10 | 647 | 647 | 642 | 642 | 6,000 | 6,420 |
| 1993-06-08 | 647 | 651 | 642 | 642 | 15,000 | 6,420 |
| 1993-06-07 | 649 | 650 | 649 | 649 | 13,000 | 6,490 |
| 1993-06-04 | 650 | 650 | 650 | 650 | 4,000 | 6,500 |
| 1993-06-03 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1993-06-02 | 650 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1993-06-01 | 645 | 650 | 630 | 646 | 22,000 | 6,460 |
| 1993-05-31 | 641 | 665 | 640 | 643 | 36,000 | 6,430 |
| 1993-05-28 | 598 | 630 | 595 | 630 | 18,000 | 6,300 |
| 1993-05-27 | 590 | 595 | 589 | 595 | 8,000 | 5,950 |
| 1993-05-26 | 600 | 600 | 595 | 596 | 7,000 | 5,960 |
| 1993-05-25 | 570 | 610 | 570 | 600 | 37,000 | 6,000 |
| 1993-05-24 | 539 | 579 | 539 | 578 | 5,000 | 5,780 |
| 1993-05-21 | 525 | 525 | 525 | 525 | 5,000 | 5,250 |
| 1993-05-20 | 535 | 535 | 520 | 520 | 2,000 | 5,200 |
| 1993-05-19 | 530 | 530 | 530 | 530 | 18,000 | 5,300 |
| 1993-05-18 | 550 | 550 | 540 | 540 | 24,000 | 5,400 |
| 1993-05-17 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1993-05-14 | 550 | 550 | 546 | 546 | 12,000 | 5,460 |
| 1993-05-13 | 550 | 561 | 550 | 550 | 14,000 | 5,500 |
| 1993-05-12 | 535 | 535 | 533 | 535 | 21,000 | 5,350 |
| 1993-05-11 | 515 | 515 | 511 | 515 | 46,000 | 5,150 |
| 1993-05-10 | 520 | 520 | 515 | 515 | 5,000 | 5,150 |
| 1993-05-07 | 519 | 520 | 500 | 510 | 7,000 | 5,100 |
| 1993-05-06 | 516 | 516 | 516 | 516 | 3,000 | 5,160 |
| 1993-04-30 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-04-27 | 468 | 468 | 468 | 468 | 12,000 | 4,680 |
| 1993-04-23 | 509 | 509 | 509 | 509 | 2,000 | 5,090 |
| 1993-04-22 | 505 | 510 | 505 | 510 | 6,000 | 5,100 |
| 1993-04-21 | 510 | 510 | 503 | 503 | 2,000 | 5,030 |
| 1993-04-20 | 497 | 499 | 496 | 499 | 3,000 | 4,990 |
| 1993-04-19 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1993-04-16 | 513 | 520 | 513 | 520 | 10,000 | 5,200 |
| 1993-04-15 | 500 | 513 | 500 | 513 | 7,000 | 5,130 |
| 1993-04-14 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1993-04-12 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1993-04-09 | 493 | 513 | 493 | 513 | 2,000 | 5,130 |
| 1993-04-08 | 492 | 492 | 491 | 491 | 3,000 | 4,910 |
| 1993-04-07 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
| 1993-04-06 | 470 | 475 | 470 | 475 | 4,000 | 4,750 |
| 1993-04-05 | 469 | 469 | 469 | 469 | 7,000 | 4,690 |
| 1993-04-01 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
| 1993-03-31 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-03-30 | 461 | 461 | 460 | 460 | 9,000 | 4,600 |
| 1993-03-29 | 460 | 465 | 460 | 460 | 6,000 | 4,600 |
| 1993-03-26 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1993-03-25 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1993-03-24 | 475 | 475 | 459 | 460 | 76,000 | 4,600 |
| 1993-03-23 | 475 | 475 | 475 | 475 | 71,000 | 4,750 |
| 1993-03-22 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1993-03-19 | 446 | 471 | 446 | 471 | 208,000 | 4,710 |
| 1993-03-18 | 443 | 443 | 443 | 443 | 202,000 | 4,430 |
| 1993-03-17 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-03-16 | 437 | 440 | 437 | 437 | 3,000 | 4,370 |
| 1993-03-15 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-03-12 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-03-11 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1993-03-10 | 430 | 431 | 430 | 431 | 3,000 | 4,310 |
| 1993-03-09 | 430 | 430 | 429 | 429 | 2,000 | 4,290 |
| 1993-03-05 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-03-04 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-03-03 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-03-01 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1993-02-26 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1993-02-25 | 450 | 450 | 441 | 441 | 2,000 | 4,410 |
| 1993-02-24 | 457 | 457 | 450 | 450 | 3,000 | 4,500 |
| 1993-02-23 | 460 | 460 | 458 | 458 | 2,000 | 4,580 |
| 1993-02-22 | 458 | 458 | 458 | 458 | 1,000 | 4,580 |
| 1993-02-19 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1993-02-15 | 457 | 457 | 457 | 457 | 1,000 | 4,570 |
| 1993-02-10 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1993-02-09 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1993-02-04 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-02-03 | 460 | 465 | 460 | 465 | 3,000 | 4,650 |
| 1993-02-02 | 450 | 460 | 450 | 460 | 4,000 | 4,600 |
| 1993-02-01 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-01-29 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1993-01-28 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-26 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1993-01-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1993-01-21 | 452 | 452 | 452 | 452 | 1,000 | 4,520 |
| 1993-01-12 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-01-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-01-07 | 498 | 498 | 493 | 493 | 2,000 | 4,930 |
| 1993-01-06 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1993-01-05 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1993-01-04 | 487 | 487 | 487 | 487 | 1,000 | 4,870 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
