4120 スガイ化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 639 | 640 | 633 | 640 | 6,000 | 6,400 |
| 1994-12-29 | 642 | 642 | 639 | 639 | 3,000 | 6,390 |
| 1994-12-28 | 651 | 651 | 651 | 651 | 2,000 | 6,510 |
| 1994-12-27 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-12-26 | 616 | 630 | 616 | 630 | 5,000 | 6,300 |
| 1994-12-22 | 616 | 616 | 610 | 610 | 6,000 | 6,100 |
| 1994-12-21 | 616 | 617 | 605 | 605 | 4,000 | 6,050 |
| 1994-12-20 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1994-12-19 | 640 | 640 | 616 | 616 | 5,000 | 6,160 |
| 1994-12-16 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1994-12-14 | 622 | 622 | 621 | 621 | 7,000 | 6,210 |
| 1994-12-13 | 629 | 629 | 625 | 625 | 9,000 | 6,250 |
| 1994-12-12 | 625 | 629 | 625 | 629 | 2,000 | 6,290 |
| 1994-12-09 | 640 | 641 | 621 | 621 | 12,000 | 6,210 |
| 1994-12-08 | 642 | 645 | 642 | 643 | 7,000 | 6,430 |
| 1994-12-07 | 670 | 670 | 641 | 641 | 13,000 | 6,410 |
| 1994-12-06 | 661 | 680 | 660 | 660 | 8,000 | 6,600 |
| 1994-12-05 | 680 | 680 | 660 | 660 | 7,000 | 6,600 |
| 1994-12-02 | 700 | 700 | 680 | 680 | 9,000 | 6,800 |
| 1994-12-01 | 682 | 719 | 682 | 710 | 9,000 | 7,100 |
| 1994-11-30 | 642 | 661 | 641 | 661 | 6,000 | 6,610 |
| 1994-11-25 | 640 | 640 | 629 | 629 | 5,000 | 6,290 |
| 1994-11-24 | 652 | 657 | 640 | 640 | 8,000 | 6,400 |
| 1994-11-22 | 700 | 700 | 698 | 698 | 3,000 | 6,980 |
| 1994-11-21 | 704 | 704 | 690 | 690 | 7,000 | 6,900 |
| 1994-11-18 | 722 | 722 | 705 | 706 | 7,000 | 7,060 |
| 1994-11-17 | 706 | 710 | 706 | 707 | 8,000 | 7,070 |
| 1994-11-16 | 728 | 728 | 705 | 706 | 9,000 | 7,060 |
| 1994-11-15 | 713 | 723 | 713 | 723 | 2,000 | 7,230 |
| 1994-11-14 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1994-11-11 | 723 | 735 | 717 | 717 | 8,000 | 7,170 |
| 1994-11-10 | 715 | 730 | 710 | 715 | 8,000 | 7,150 |
| 1994-11-09 | 735 | 735 | 710 | 715 | 8,000 | 7,150 |
| 1994-11-08 | 755 | 755 | 730 | 730 | 10,000 | 7,300 |
| 1994-11-07 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1994-11-04 | 761 | 790 | 761 | 780 | 7,000 | 7,800 |
| 1994-11-02 | 731 | 731 | 730 | 730 | 7,000 | 7,300 |
| 1994-11-01 | 730 | 730 | 723 | 730 | 7,000 | 7,300 |
| 1994-10-31 | 750 | 755 | 737 | 737 | 5,000 | 7,370 |
| 1994-10-28 | 726 | 755 | 725 | 755 | 13,000 | 7,550 |
| 1994-10-27 | 740 | 740 | 722 | 722 | 6,000 | 7,220 |
| 1994-10-26 | 745 | 745 | 735 | 740 | 3,000 | 7,400 |
| 1994-10-25 | 745 | 745 | 741 | 741 | 9,000 | 7,410 |
| 1994-10-24 | 741 | 746 | 741 | 745 | 3,000 | 7,450 |
| 1994-10-21 | 781 | 781 | 740 | 740 | 9,000 | 7,400 |
| 1994-10-20 | 800 | 800 | 780 | 785 | 7,000 | 7,850 |
| 1994-10-19 | 804 | 810 | 804 | 810 | 4,000 | 8,100 |
| 1994-10-18 | 785 | 789 | 785 | 789 | 2,000 | 7,890 |
| 1994-10-17 | 800 | 800 | 790 | 790 | 3,000 | 7,900 |
| 1994-10-14 | 791 | 800 | 790 | 800 | 9,000 | 8,000 |
| 1994-10-13 | 790 | 800 | 790 | 790 | 7,000 | 7,900 |
| 1994-10-12 | 795 | 795 | 785 | 790 | 4,000 | 7,900 |
| 1994-10-11 | 815 | 815 | 810 | 815 | 4,000 | 8,150 |
| 1994-10-07 | 795 | 800 | 795 | 800 | 2,000 | 8,000 |
| 1994-10-06 | 804 | 820 | 804 | 820 | 3,000 | 8,200 |
| 1994-10-05 | 839 | 839 | 839 | 839 | 1,000 | 8,390 |
| 1994-10-04 | 850 | 850 | 840 | 840 | 9,000 | 8,400 |
| 1994-10-03 | 820 | 840 | 815 | 840 | 10,000 | 8,400 |
| 1994-09-30 | 799 | 810 | 799 | 810 | 8,000 | 8,100 |
| 1994-09-29 | 751 | 800 | 751 | 800 | 6,000 | 8,000 |
| 1994-09-28 | 721 | 760 | 721 | 760 | 9,000 | 7,600 |
| 1994-09-27 | 740 | 740 | 721 | 721 | 3,000 | 7,210 |
| 1994-09-26 | 740 | 750 | 740 | 740 | 4,000 | 7,400 |
| 1994-09-22 | 741 | 741 | 740 | 740 | 18,000 | 7,400 |
| 1994-09-21 | 720 | 730 | 720 | 721 | 8,000 | 7,210 |
| 1994-09-20 | 750 | 760 | 750 | 760 | 2,000 | 7,600 |
| 1994-09-19 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1994-09-16 | 770 | 770 | 750 | 750 | 7,000 | 7,500 |
| 1994-09-14 | 780 | 780 | 780 | 780 | 8,000 | 7,800 |
| 1994-09-13 | 800 | 800 | 780 | 780 | 6,000 | 7,800 |
| 1994-09-12 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1994-09-09 | 800 | 800 | 780 | 780 | 9,000 | 7,800 |
| 1994-09-08 | 791 | 805 | 791 | 800 | 12,000 | 8,000 |
| 1994-09-07 | 786 | 786 | 775 | 777 | 14,000 | 7,770 |
| 1994-09-06 | 786 | 832 | 786 | 832 | 12,000 | 8,320 |
| 1994-09-05 | 840 | 840 | 780 | 780 | 22,000 | 7,800 |
| 1994-09-02 | 851 | 851 | 840 | 847 | 14,000 | 8,470 |
| 1994-09-01 | 885 | 885 | 880 | 885 | 18,000 | 8,850 |
| 1994-08-31 | 890 | 900 | 890 | 900 | 18,000 | 9,000 |
| 1994-08-30 | 830 | 860 | 830 | 860 | 19,000 | 8,600 |
| 1994-08-29 | 841 | 846 | 840 | 840 | 9,000 | 8,400 |
| 1994-08-26 | 859 | 859 | 841 | 841 | 7,000 | 8,410 |
| 1994-08-25 | 875 | 890 | 870 | 870 | 8,000 | 8,700 |
| 1994-08-24 | 840 | 870 | 840 | 870 | 11,000 | 8,700 |
| 1994-08-23 | 860 | 865 | 850 | 865 | 14,000 | 8,650 |
| 1994-08-22 | 881 | 895 | 865 | 865 | 12,000 | 8,650 |
| 1994-08-19 | 900 | 900 | 880 | 880 | 14,000 | 8,800 |
| 1994-08-18 | 928 | 930 | 910 | 920 | 11,000 | 9,200 |
| 1994-08-17 | 940 | 940 | 940 | 940 | 2,000 | 9,400 |
| 1994-08-16 | 895 | 920 | 895 | 910 | 18,000 | 9,100 |
| 1994-08-15 | 931 | 931 | 929 | 929 | 6,000 | 9,290 |
| 1994-08-12 | 906 | 960 | 906 | 956 | 13,000 | 9,560 |
| 1994-08-11 | 950 | 950 | 905 | 905 | 23,000 | 9,050 |
| 1994-08-10 | 989 | 989 | 950 | 950 | 11,000 | 9,500 |
| 1994-08-09 | 990 | 990 | 950 | 990 | 28,000 | 9,900 |
| 1994-08-08 | 1,000 | 1,000 | 990 | 990 | 11,000 | 9,900 |
| 1994-08-05 | 1,020 | 1,020 | 990 | 990 | 22,000 | 9,900 |
| 1994-08-04 | 1,050 | 1,070 | 1,040 | 1,040 | 11,000 | 10,400 |
| 1994-08-03 | 1,060 | 1,080 | 1,040 | 1,050 | 39,000 | 10,500 |
| 1994-08-02 | 1,130 | 1,130 | 1,040 | 1,040 | 52,000 | 10,400 |
| 1994-08-01 | 1,140 | 1,140 | 1,100 | 1,110 | 103,000 | 11,100 |
| 1994-07-29 | 1,070 | 1,160 | 1,060 | 1,120 | 345,000 | 11,200 |
| 1994-07-28 | 1,110 | 1,130 | 1,050 | 1,060 | 245,000 | 10,600 |
| 1994-07-27 | 995 | 1,090 | 989 | 1,090 | 236,000 | 10,900 |
| 1994-07-26 | 975 | 1,000 | 975 | 990 | 34,000 | 9,900 |
| 1994-07-25 | 1,010 | 1,010 | 970 | 980 | 31,000 | 9,800 |
| 1994-07-22 | 1,060 | 1,070 | 995 | 1,000 | 320,000 | 10,000 |
| 1994-07-21 | 968 | 1,030 | 962 | 1,020 | 206,000 | 10,200 |
| 1994-07-20 | 972 | 972 | 948 | 958 | 28,000 | 9,580 |
| 1994-07-19 | 931 | 957 | 930 | 957 | 29,000 | 9,570 |
| 1994-07-18 | 935 | 940 | 920 | 920 | 21,000 | 9,200 |
| 1994-07-15 | 940 | 940 | 920 | 935 | 21,000 | 9,350 |
| 1994-07-14 | 998 | 999 | 950 | 950 | 80,000 | 9,500 |
| 1994-07-13 | 970 | 1,040 | 970 | 978 | 314,000 | 9,780 |
| 1994-07-12 | 881 | 976 | 881 | 958 | 221,000 | 9,580 |
| 1994-07-11 | 850 | 871 | 840 | 870 | 9,000 | 8,700 |
| 1994-07-08 | 831 | 840 | 830 | 835 | 12,000 | 8,350 |
| 1994-07-07 | 840 | 840 | 835 | 835 | 7,000 | 8,350 |
| 1994-07-06 | 850 | 860 | 850 | 850 | 18,000 | 8,500 |
| 1994-07-05 | 840 | 851 | 840 | 850 | 19,000 | 8,500 |
| 1994-07-04 | 837 | 850 | 837 | 850 | 4,000 | 8,500 |
| 1994-07-01 | 865 | 865 | 830 | 850 | 11,000 | 8,500 |
| 1994-06-30 | 865 | 865 | 865 | 865 | 4,000 | 8,650 |
| 1994-06-29 | 880 | 880 | 864 | 865 | 8,000 | 8,650 |
| 1994-06-28 | 895 | 900 | 880 | 885 | 31,000 | 8,850 |
| 1994-06-27 | 899 | 899 | 880 | 890 | 5,000 | 8,900 |
| 1994-06-24 | 880 | 920 | 880 | 915 | 47,000 | 9,150 |
| 1994-06-23 | 869 | 880 | 869 | 880 | 7,000 | 8,800 |
| 1994-06-22 | 825 | 854 | 825 | 854 | 10,000 | 8,540 |
| 1994-06-21 | 855 | 860 | 845 | 845 | 6,000 | 8,450 |
| 1994-06-20 | 869 | 869 | 850 | 855 | 10,000 | 8,550 |
| 1994-06-17 | 890 | 891 | 890 | 890 | 12,000 | 8,900 |
| 1994-06-16 | 900 | 900 | 890 | 890 | 19,000 | 8,900 |
| 1994-06-15 | 880 | 900 | 880 | 890 | 9,000 | 8,900 |
| 1994-06-14 | 866 | 876 | 866 | 876 | 11,000 | 8,760 |
| 1994-06-13 | 870 | 880 | 870 | 870 | 6,000 | 8,700 |
| 1994-06-10 | 891 | 900 | 870 | 870 | 17,000 | 8,700 |
| 1994-06-09 | 895 | 900 | 891 | 891 | 24,000 | 8,910 |
| 1994-06-08 | 890 | 915 | 876 | 915 | 41,000 | 9,150 |
| 1994-06-07 | 871 | 887 | 871 | 875 | 22,000 | 8,750 |
| 1994-06-06 | 890 | 890 | 869 | 871 | 26,000 | 8,710 |
| 1994-06-03 | 849 | 890 | 849 | 890 | 25,000 | 8,900 |
| 1994-06-02 | 841 | 865 | 840 | 841 | 36,000 | 8,410 |
| 1994-06-01 | 831 | 840 | 825 | 831 | 16,000 | 8,310 |
| 1994-05-31 | 850 | 850 | 830 | 830 | 10,000 | 8,300 |
| 1994-05-30 | 870 | 870 | 870 | 870 | 5,000 | 8,700 |
| 1994-05-27 | 834 | 855 | 830 | 855 | 22,000 | 8,550 |
| 1994-05-26 | 833 | 855 | 826 | 855 | 20,000 | 8,550 |
| 1994-05-25 | 890 | 890 | 842 | 842 | 38,000 | 8,420 |
| 1994-05-24 | 841 | 860 | 840 | 840 | 20,000 | 8,400 |
| 1994-05-23 | 878 | 878 | 839 | 839 | 20,000 | 8,390 |
| 1994-05-20 | 906 | 911 | 885 | 885 | 36,000 | 8,850 |
| 1994-05-19 | 938 | 940 | 895 | 901 | 42,000 | 9,010 |
| 1994-05-18 | 961 | 965 | 930 | 950 | 85,000 | 9,500 |
| 1994-05-17 | 897 | 950 | 890 | 941 | 135,000 | 9,410 |
| 1994-05-16 | 912 | 922 | 870 | 870 | 58,000 | 8,700 |
| 1994-05-13 | 868 | 880 | 834 | 851 | 59,000 | 8,510 |
| 1994-05-12 | 868 | 898 | 868 | 873 | 62,000 | 8,730 |
| 1994-05-11 | 930 | 930 | 890 | 892 | 49,000 | 8,920 |
| 1994-05-10 | 900 | 961 | 900 | 930 | 95,000 | 9,300 |
| 1994-05-09 | 949 | 965 | 911 | 940 | 117,000 | 9,400 |
| 1994-05-06 | 996 | 996 | 991 | 996 | 239,000 | 9,960 |
| 1994-05-02 | 804 | 896 | 804 | 896 | 209,000 | 8,960 |
| 1994-04-28 | 799 | 800 | 740 | 756 | 228,000 | 7,560 |
| 1994-04-27 | 920 | 925 | 914 | 914 | 91,000 | 9,140 |
| 1994-04-26 | 925 | 925 | 925 | 925 | 243,000 | 9,250 |
| 1994-04-25 | 825 | 825 | 825 | 825 | 164,000 | 8,250 |
| 1994-04-22 | 725 | 725 | 725 | 725 | 86,000 | 7,250 |
| 1994-04-21 | 565 | 600 | 565 | 600 | 59,000 | 6,000 |
| 1994-04-20 | 520 | 535 | 520 | 535 | 24,000 | 5,350 |
| 1994-04-19 | 473 | 500 | 473 | 500 | 14,000 | 5,000 |
| 1994-04-15 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1994-04-14 | 467 | 467 | 467 | 467 | 2,000 | 4,670 |
| 1994-04-13 | 471 | 471 | 465 | 465 | 2,000 | 4,650 |
| 1994-04-12 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1994-04-11 | 473 | 473 | 470 | 470 | 5,000 | 4,700 |
| 1994-04-07 | 453 | 470 | 453 | 470 | 4,000 | 4,700 |
| 1994-04-06 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-04-01 | 448 | 448 | 448 | 448 | 1,000 | 4,480 |
| 1994-03-31 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1994-03-30 | 469 | 469 | 457 | 457 | 3,000 | 4,570 |
| 1994-03-29 | 470 | 470 | 469 | 469 | 3,000 | 4,690 |
| 1994-03-28 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1994-03-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-03-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1994-03-23 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1994-03-22 | 460 | 460 | 457 | 457 | 4,000 | 4,570 |
| 1994-03-18 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1994-03-16 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1994-03-14 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1994-03-10 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1994-03-09 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1994-03-08 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1994-03-07 | 468 | 468 | 468 | 468 | 2,000 | 4,680 |
| 1994-03-04 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1994-03-03 | 450 | 450 | 450 | 450 | 7,000 | 4,500 |
| 1994-03-01 | 455 | 455 | 450 | 450 | 4,000 | 4,500 |
| 1994-02-28 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1994-02-23 | 445 | 449 | 445 | 449 | 3,000 | 4,490 |
| 1994-02-22 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1994-02-17 | 423 | 423 | 423 | 423 | 2,000 | 4,230 |
| 1994-02-16 | 450 | 450 | 441 | 441 | 4,000 | 4,410 |
| 1994-02-15 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1994-02-10 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1994-02-09 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1994-02-08 | 452 | 452 | 451 | 451 | 2,000 | 4,510 |
| 1994-02-07 | 451 | 451 | 451 | 451 | 2,000 | 4,510 |
| 1994-02-04 | 455 | 455 | 450 | 455 | 3,000 | 4,550 |
| 1994-02-03 | 450 | 455 | 450 | 455 | 2,000 | 4,550 |
| 1994-02-02 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1994-02-01 | 443 | 451 | 443 | 451 | 3,000 | 4,510 |
| 1994-01-31 | 455 | 455 | 445 | 445 | 8,000 | 4,450 |
| 1994-01-28 | 446 | 446 | 446 | 446 | 1,000 | 4,460 |
| 1994-01-26 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1994-01-19 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1994-01-18 | 440 | 440 | 425 | 425 | 4,000 | 4,250 |
| 1994-01-13 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1994-01-12 | 404 | 404 | 403 | 403 | 4,000 | 4,030 |
| 1994-01-06 | 399 | 399 | 399 | 399 | 2,000 | 3,990 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
