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
1993-12-304204204204201,0004,200
1993-12-294104104104101,0004,100
1993-12-284074074074071,0004,070
1993-12-274104104104102,0004,100
1993-12-244104104104101,0004,100
1993-12-224344344344341,0004,340
1993-12-174354354314313,0004,310
1993-12-164274304274304,0004,300
1993-12-094004004004001,0004,000
1993-12-084004004004002,0004,000
1993-12-064204204204202,0004,200
1993-12-034204204204203,0004,200
1993-11-303833833833834,0003,830
1993-11-294094093923923,0003,920
1993-11-264114114114111,0004,110
1993-11-224114114114111,0004,110
1993-11-184304304264263,0004,260
1993-11-164304304304303,0004,300
1993-11-154504504504501,0004,500
1993-11-114274274254252,0004,250
1993-11-104304314304306,0004,300
1993-11-094314314304303,0004,300
1993-11-084414414414411,0004,410
1993-11-044504504504501,0004,500
1993-11-014534534534533,0004,530
1993-10-294604604594592,0004,590
1993-10-284694694694691,0004,690
1993-10-274744794604608,0004,600
1993-10-264794794794791,0004,790
1993-10-224904904904903,0004,900
1993-10-154904904904901,0004,900
1993-10-134864864814812,0004,810
1993-10-084954954954951,0004,950
1993-10-074914914914911,0004,910
1993-10-044904904904901,0004,900
1993-10-015005005005001,0005,000
1993-09-295005005005001,0005,000
1993-09-275065065065062,0005,060
1993-09-225055054924922,0004,920
1993-09-215215215215212,0005,210
1993-09-175215215115112,0005,110
1993-09-165305305215212,0005,210
1993-09-085455455405403,0005,400
1993-09-075505505455456,0005,450
1993-09-065505505505501,0005,500
1993-09-035705705455454,0005,450
1993-09-025445445445441,0005,440
1993-08-315515515355353,0005,350
1993-08-265805805805801,0005,800
1993-08-255805805805801,0005,800
1993-08-235805805805801,0005,800
1993-08-195805805805801,0005,800
1993-08-175805805805801,0005,800
1993-08-165795795795791,0005,790
1993-08-105735735735731,0005,730
1993-08-095695695695691,0005,690
1993-08-065735735735731,0005,730
1993-08-055735735735733,0005,730
1993-08-035805805805801,0005,800
1993-08-025755805755807,0005,800
1993-07-305805805805804,0005,800
1993-07-295505505505502,0005,500
1993-07-285505505505506,0005,500
1993-07-265505505505505,0005,500
1993-07-215505505505501,0005,500
1993-07-205505505505501,0005,500
1993-07-165505505505501,0005,500
1993-07-155505505505501,0005,500
1993-07-135905905905901,0005,900
1993-07-125505505505501,0005,500
1993-07-095505505505501,0005,500
1993-07-085495495495491,0005,490
1993-07-075495495405404,0005,400
1993-07-065505505505501,0005,500
1993-07-025405405405403,0005,400
1993-07-015855855855851,0005,850
1993-06-296046046046041,0006,040
1993-06-286056056056051,0006,050
1993-06-255605605605601,0005,600
1993-06-245515515515511,0005,510
1993-06-235365365365362,0005,360
1993-06-225415415355352,0005,350
1993-06-156446446416413,0006,410
1993-06-1462564562564513,0006,450
1993-06-116376406376403,0006,400
1993-06-106476476426426,0006,420
1993-06-0864765164264215,0006,420
1993-06-0764965064964913,0006,490
1993-06-046506506506504,0006,500
1993-06-036506506506503,0006,500
1993-06-0265065064064013,0006,400
1993-06-0164565063064622,0006,460
1993-05-3164166564064336,0006,430
1993-05-2859863059563018,0006,300
1993-05-275905955895958,0005,950
1993-05-266006005955967,0005,960
1993-05-2557061057060037,0006,000
1993-05-245395795395785,0005,780
1993-05-215255255255255,0005,250
1993-05-205355355205202,0005,200
1993-05-1953053053053018,0005,300
1993-05-1855055054054024,0005,400
1993-05-175405405405408,0005,400
1993-05-1455055054654612,0005,460
1993-05-1355056155055014,0005,500
1993-05-1253553553353521,0005,350
1993-05-1151551551151546,0005,150
1993-05-105205205155155,0005,150
1993-05-075195205005107,0005,100
1993-05-065165165165163,0005,160
1993-04-304804804804802,0004,800
1993-04-2746846846846812,0004,680
1993-04-235095095095092,0005,090
1993-04-225055105055106,0005,100
1993-04-215105105035032,0005,030
1993-04-204974994964993,0004,990
1993-04-194954954954953,0004,950
1993-04-1651352051352010,0005,200
1993-04-155005135005137,0005,130
1993-04-145005005005004,0005,000
1993-04-125105105105101,0005,100
1993-04-094935134935132,0005,130
1993-04-084924924914913,0004,910
1993-04-074874874874871,0004,870
1993-04-064704754704754,0004,750
1993-04-054694694694697,0004,690
1993-04-014664664664661,0004,660
1993-03-314654654654651,0004,650
1993-03-304614614604609,0004,600
1993-03-294604654604606,0004,600
1993-03-264654654654654,0004,650
1993-03-254604654604653,0004,650
1993-03-2447547545946076,0004,600
1993-03-2347547547547571,0004,750
1993-03-225015015005005,0005,000
1993-03-19446471446471208,0004,710
1993-03-18443443443443202,0004,430
1993-03-174404404404401,0004,400
1993-03-164374404374373,0004,370
1993-03-154404404404401,0004,400
1993-03-124404404404401,0004,400
1993-03-114404404404401,0004,400
1993-03-104304314304313,0004,310
1993-03-094304304294292,0004,290
1993-03-054304304304301,0004,300
1993-03-044304304304301,0004,300
1993-03-034304304304302,0004,300
1993-03-014304304304301,0004,300
1993-02-264304304304302,0004,300
1993-02-254504504414412,0004,410
1993-02-244574574504503,0004,500
1993-02-234604604584582,0004,580
1993-02-224584584584581,0004,580
1993-02-194574574574571,0004,570
1993-02-154574574574571,0004,570
1993-02-104724724724721,0004,720
1993-02-094724724724721,0004,720
1993-02-044754754754751,0004,750
1993-02-034604654604653,0004,650
1993-02-024504604504604,0004,600
1993-02-014504504504504,0004,500
1993-01-294554554554552,0004,550
1993-01-284504504504501,0004,500
1993-01-264504504504501,0004,500
1993-01-254504504504504,0004,500
1993-01-214524524524521,0004,520
1993-01-124604604604602,0004,600
1993-01-085005005005001,0005,000
1993-01-074984984934932,0004,930
1993-01-064934934934931,0004,930
1993-01-054934934934931,0004,930
1993-01-044874874874871,0004,870

分割・併合履歴 : [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株