4120 スガイ化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 700 | 715 | 700 | 715 | 10,000 | 7,150 |
| 1995-12-28 | 676 | 700 | 676 | 699 | 7,000 | 6,990 |
| 1995-12-27 | 675 | 676 | 670 | 670 | 9,000 | 6,700 |
| 1995-12-26 | 672 | 672 | 670 | 672 | 7,000 | 6,720 |
| 1995-12-25 | 675 | 675 | 671 | 672 | 13,000 | 6,720 |
| 1995-12-22 | 670 | 676 | 670 | 675 | 15,000 | 6,750 |
| 1995-12-21 | 688 | 688 | 675 | 675 | 9,000 | 6,750 |
| 1995-12-20 | 689 | 689 | 680 | 681 | 11,000 | 6,810 |
| 1995-12-19 | 701 | 704 | 700 | 704 | 5,000 | 7,040 |
| 1995-12-18 | 706 | 720 | 706 | 711 | 8,000 | 7,110 |
| 1995-12-15 | 737 | 737 | 710 | 711 | 68,000 | 7,110 |
| 1995-12-14 | 671 | 705 | 670 | 705 | 55,000 | 7,050 |
| 1995-12-13 | 672 | 672 | 670 | 670 | 4,000 | 6,700 |
| 1995-12-12 | 695 | 695 | 671 | 671 | 8,000 | 6,710 |
| 1995-12-11 | 680 | 690 | 680 | 690 | 11,000 | 6,900 |
| 1995-12-08 | 700 | 704 | 670 | 670 | 20,000 | 6,700 |
| 1995-12-07 | 691 | 700 | 690 | 695 | 30,000 | 6,950 |
| 1995-12-06 | 664 | 690 | 662 | 690 | 22,000 | 6,900 |
| 1995-12-05 | 650 | 664 | 650 | 655 | 14,000 | 6,550 |
| 1995-12-04 | 634 | 650 | 634 | 650 | 11,000 | 6,500 |
| 1995-12-01 | 631 | 631 | 631 | 631 | 1,000 | 6,310 |
| 1995-11-30 | 624 | 639 | 624 | 624 | 6,000 | 6,240 |
| 1995-11-29 | 639 | 639 | 622 | 622 | 8,000 | 6,220 |
| 1995-11-28 | 640 | 646 | 640 | 640 | 10,000 | 6,400 |
| 1995-11-27 | 625 | 625 | 624 | 624 | 2,000 | 6,240 |
| 1995-11-24 | 630 | 630 | 621 | 621 | 13,000 | 6,210 |
| 1995-11-22 | 640 | 640 | 630 | 630 | 6,000 | 6,300 |
| 1995-11-21 | 627 | 630 | 627 | 630 | 7,000 | 6,300 |
| 1995-11-20 | 620 | 639 | 620 | 626 | 5,000 | 6,260 |
| 1995-11-17 | 625 | 625 | 625 | 625 | 5,000 | 6,250 |
| 1995-11-16 | 641 | 641 | 641 | 641 | 1,000 | 6,410 |
| 1995-11-15 | 635 | 635 | 620 | 621 | 6,000 | 6,210 |
| 1995-11-14 | 655 | 655 | 655 | 655 | 8,000 | 6,550 |
| 1995-11-13 | 655 | 655 | 654 | 655 | 5,000 | 6,550 |
| 1995-11-10 | 680 | 680 | 655 | 655 | 3,000 | 6,550 |
| 1995-11-09 | 681 | 690 | 670 | 670 | 5,000 | 6,700 |
| 1995-11-08 | 699 | 699 | 680 | 681 | 9,000 | 6,810 |
| 1995-11-07 | 685 | 700 | 685 | 700 | 17,000 | 7,000 |
| 1995-11-06 | 695 | 710 | 685 | 685 | 35,000 | 6,850 |
| 1995-11-02 | 670 | 680 | 670 | 680 | 26,000 | 6,800 |
| 1995-11-01 | 613 | 615 | 612 | 615 | 8,000 | 6,150 |
| 1995-10-31 | 605 | 605 | 598 | 603 | 4,000 | 6,030 |
| 1995-10-30 | 614 | 615 | 614 | 615 | 4,000 | 6,150 |
| 1995-10-27 | 615 | 615 | 615 | 615 | 10,000 | 6,150 |
| 1995-10-26 | 618 | 618 | 600 | 600 | 3,000 | 6,000 |
| 1995-10-25 | 618 | 618 | 618 | 618 | 1,000 | 6,180 |
| 1995-10-24 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-10-23 | 620 | 620 | 603 | 603 | 10,000 | 6,030 |
| 1995-10-20 | 628 | 629 | 620 | 629 | 8,000 | 6,290 |
| 1995-10-19 | 606 | 608 | 600 | 600 | 9,000 | 6,000 |
| 1995-10-18 | 629 | 629 | 605 | 605 | 5,000 | 6,050 |
| 1995-10-17 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1995-10-16 | 600 | 630 | 600 | 605 | 16,000 | 6,050 |
| 1995-10-13 | 606 | 606 | 600 | 600 | 4,000 | 6,000 |
| 1995-10-12 | 605 | 606 | 605 | 606 | 3,000 | 6,060 |
| 1995-10-11 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1995-10-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-10-06 | 592 | 610 | 591 | 610 | 4,000 | 6,100 |
| 1995-10-05 | 590 | 591 | 590 | 591 | 6,000 | 5,910 |
| 1995-10-04 | 590 | 595 | 590 | 595 | 3,000 | 5,950 |
| 1995-10-03 | 596 | 596 | 596 | 596 | 6,000 | 5,960 |
| 1995-10-02 | 590 | 590 | 581 | 581 | 3,000 | 5,810 |
| 1995-09-29 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-09-28 | 582 | 582 | 582 | 582 | 6,000 | 5,820 |
| 1995-09-27 | 601 | 605 | 580 | 580 | 23,000 | 5,800 |
| 1995-09-26 | 596 | 599 | 596 | 599 | 2,000 | 5,990 |
| 1995-09-25 | 600 | 609 | 595 | 595 | 21,000 | 5,950 |
| 1995-09-22 | 621 | 625 | 621 | 625 | 5,000 | 6,250 |
| 1995-09-21 | 620 | 620 | 601 | 601 | 12,000 | 6,010 |
| 1995-09-20 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1995-09-19 | 650 | 659 | 650 | 659 | 2,000 | 6,590 |
| 1995-09-14 | 625 | 630 | 625 | 630 | 4,000 | 6,300 |
| 1995-09-13 | 625 | 625 | 625 | 625 | 4,000 | 6,250 |
| 1995-09-12 | 644 | 644 | 625 | 625 | 15,000 | 6,250 |
| 1995-09-11 | 675 | 675 | 645 | 645 | 8,000 | 6,450 |
| 1995-09-08 | 660 | 666 | 660 | 665 | 4,000 | 6,650 |
| 1995-09-07 | 680 | 680 | 680 | 680 | 5,000 | 6,800 |
| 1995-09-06 | 680 | 681 | 680 | 680 | 11,000 | 6,800 |
| 1995-09-05 | 690 | 690 | 680 | 680 | 15,000 | 6,800 |
| 1995-09-04 | 700 | 700 | 681 | 681 | 21,000 | 6,810 |
| 1995-09-01 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1995-08-31 | 640 | 660 | 640 | 660 | 4,000 | 6,600 |
| 1995-08-30 | 677 | 680 | 650 | 650 | 18,000 | 6,500 |
| 1995-08-29 | 670 | 680 | 660 | 672 | 15,000 | 6,720 |
| 1995-08-28 | 650 | 660 | 650 | 660 | 2,000 | 6,600 |
| 1995-08-25 | 660 | 660 | 635 | 635 | 6,000 | 6,350 |
| 1995-08-24 | 650 | 650 | 645 | 645 | 7,000 | 6,450 |
| 1995-08-23 | 669 | 669 | 660 | 660 | 2,000 | 6,600 |
| 1995-08-22 | 660 | 670 | 660 | 670 | 23,000 | 6,700 |
| 1995-08-21 | 660 | 660 | 651 | 651 | 17,000 | 6,510 |
| 1995-08-18 | 670 | 670 | 644 | 644 | 4,000 | 6,440 |
| 1995-08-17 | 655 | 670 | 655 | 670 | 12,000 | 6,700 |
| 1995-08-16 | 636 | 650 | 635 | 650 | 8,000 | 6,500 |
| 1995-08-15 | 596 | 611 | 596 | 597 | 12,000 | 5,970 |
| 1995-08-14 | 594 | 594 | 593 | 593 | 4,000 | 5,930 |
| 1995-08-11 | 594 | 594 | 594 | 594 | 2,000 | 5,940 |
| 1995-08-10 | 582 | 600 | 581 | 599 | 11,000 | 5,990 |
| 1995-08-09 | 582 | 582 | 580 | 581 | 4,000 | 5,810 |
| 1995-08-08 | 580 | 580 | 570 | 570 | 4,000 | 5,700 |
| 1995-08-07 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1995-08-04 | 591 | 610 | 591 | 610 | 9,000 | 6,100 |
| 1995-08-03 | 584 | 610 | 584 | 605 | 22,000 | 6,050 |
| 1995-08-02 | 580 | 581 | 580 | 581 | 2,000 | 5,810 |
| 1995-08-01 | 591 | 591 | 575 | 580 | 7,000 | 5,800 |
| 1995-07-31 | 601 | 601 | 591 | 591 | 4,000 | 5,910 |
| 1995-07-28 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1995-07-25 | 602 | 602 | 601 | 601 | 6,000 | 6,010 |
| 1995-07-24 | 602 | 603 | 602 | 602 | 4,000 | 6,020 |
| 1995-07-21 | 600 | 611 | 600 | 601 | 7,000 | 6,010 |
| 1995-07-20 | 600 | 600 | 591 | 598 | 6,000 | 5,980 |
| 1995-07-19 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1995-07-18 | 655 | 655 | 645 | 645 | 4,000 | 6,450 |
| 1995-07-17 | 673 | 673 | 650 | 650 | 6,000 | 6,500 |
| 1995-07-14 | 655 | 675 | 655 | 675 | 15,000 | 6,750 |
| 1995-07-13 | 665 | 665 | 660 | 665 | 10,000 | 6,650 |
| 1995-07-12 | 651 | 670 | 640 | 665 | 11,000 | 6,650 |
| 1995-07-11 | 650 | 650 | 640 | 640 | 7,000 | 6,400 |
| 1995-07-10 | 612 | 647 | 612 | 647 | 22,000 | 6,470 |
| 1995-07-07 | 586 | 620 | 586 | 610 | 16,000 | 6,100 |
| 1995-07-06 | 570 | 580 | 570 | 580 | 15,000 | 5,800 |
| 1995-07-05 | 571 | 571 | 550 | 550 | 7,000 | 5,500 |
| 1995-07-04 | 589 | 589 | 570 | 570 | 3,000 | 5,700 |
| 1995-07-03 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1995-06-30 | 579 | 579 | 570 | 570 | 2,000 | 5,700 |
| 1995-06-29 | 554 | 584 | 554 | 584 | 3,000 | 5,840 |
| 1995-06-28 | 536 | 536 | 536 | 536 | 7,000 | 5,360 |
| 1995-06-27 | 590 | 590 | 586 | 586 | 7,000 | 5,860 |
| 1995-06-23 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
| 1995-06-22 | 630 | 630 | 600 | 600 | 3,000 | 6,000 |
| 1995-06-21 | 640 | 640 | 630 | 630 | 8,000 | 6,300 |
| 1995-06-20 | 650 | 650 | 650 | 650 | 14,000 | 6,500 |
| 1995-06-19 | 595 | 595 | 595 | 595 | 6,000 | 5,950 |
| 1995-06-16 | 555 | 555 | 550 | 550 | 8,000 | 5,500 |
| 1995-06-15 | 517 | 520 | 508 | 520 | 10,000 | 5,200 |
| 1995-06-14 | 545 | 545 | 506 | 506 | 15,000 | 5,060 |
| 1995-06-13 | 600 | 600 | 561 | 561 | 9,000 | 5,610 |
| 1995-06-12 | 591 | 591 | 591 | 591 | 6,000 | 5,910 |
| 1995-06-09 | 625 | 625 | 620 | 620 | 3,000 | 6,200 |
| 1995-06-08 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1995-06-07 | 625 | 625 | 625 | 625 | 2,000 | 6,250 |
| 1995-06-06 | 650 | 650 | 640 | 640 | 4,000 | 6,400 |
| 1995-06-05 | 630 | 650 | 630 | 650 | 5,000 | 6,500 |
| 1995-06-02 | 612 | 626 | 610 | 626 | 13,000 | 6,260 |
| 1995-06-01 | 619 | 621 | 610 | 611 | 18,000 | 6,110 |
| 1995-05-31 | 625 | 625 | 619 | 619 | 9,000 | 6,190 |
| 1995-05-30 | 625 | 625 | 620 | 625 | 9,000 | 6,250 |
| 1995-05-29 | 640 | 640 | 630 | 630 | 11,000 | 6,300 |
| 1995-05-26 | 657 | 662 | 650 | 650 | 8,000 | 6,500 |
| 1995-05-25 | 660 | 670 | 660 | 662 | 4,000 | 6,620 |
| 1995-05-24 | 680 | 680 | 670 | 670 | 6,000 | 6,700 |
| 1995-05-23 | 699 | 700 | 690 | 690 | 4,000 | 6,900 |
| 1995-05-22 | 690 | 700 | 690 | 700 | 2,000 | 7,000 |
| 1995-05-19 | 685 | 685 | 680 | 680 | 4,000 | 6,800 |
| 1995-05-18 | 710 | 711 | 700 | 700 | 14,000 | 7,000 |
| 1995-05-17 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1995-05-16 | 727 | 750 | 720 | 750 | 7,000 | 7,500 |
| 1995-05-15 | 729 | 729 | 721 | 727 | 6,000 | 7,270 |
| 1995-05-12 | 721 | 741 | 721 | 741 | 4,000 | 7,410 |
| 1995-05-11 | 723 | 723 | 720 | 720 | 3,000 | 7,200 |
| 1995-05-10 | 735 | 735 | 722 | 722 | 6,000 | 7,220 |
| 1995-05-09 | 750 | 755 | 736 | 736 | 26,000 | 7,360 |
| 1995-05-08 | 730 | 760 | 730 | 760 | 9,000 | 7,600 |
| 1995-05-02 | 725 | 725 | 710 | 710 | 11,000 | 7,100 |
| 1995-05-01 | 725 | 725 | 680 | 680 | 11,000 | 6,800 |
| 1995-04-28 | 735 | 750 | 730 | 730 | 8,000 | 7,300 |
| 1995-04-27 | 740 | 740 | 735 | 735 | 4,000 | 7,350 |
| 1995-04-26 | 751 | 751 | 735 | 735 | 6,000 | 7,350 |
| 1995-04-25 | 756 | 756 | 750 | 750 | 8,000 | 7,500 |
| 1995-04-24 | 757 | 757 | 750 | 757 | 17,000 | 7,570 |
| 1995-04-21 | 759 | 759 | 750 | 759 | 36,000 | 7,590 |
| 1995-04-20 | 761 | 761 | 761 | 761 | 1,000 | 7,610 |
| 1995-04-19 | 765 | 765 | 750 | 750 | 3,000 | 7,500 |
| 1995-04-18 | 777 | 777 | 770 | 770 | 7,000 | 7,700 |
| 1995-04-17 | 784 | 784 | 772 | 772 | 11,000 | 7,720 |
| 1995-04-14 | 776 | 776 | 775 | 775 | 3,000 | 7,750 |
| 1995-04-13 | 770 | 774 | 765 | 772 | 7,000 | 7,720 |
| 1995-04-12 | 772 | 772 | 765 | 765 | 12,000 | 7,650 |
| 1995-04-11 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 1995-04-10 | 770 | 771 | 750 | 771 | 6,000 | 7,710 |
| 1995-04-07 | 776 | 776 | 760 | 770 | 14,000 | 7,700 |
| 1995-04-06 | 818 | 818 | 780 | 780 | 10,000 | 7,800 |
| 1995-04-05 | 820 | 820 | 813 | 813 | 5,000 | 8,130 |
| 1995-04-04 | 800 | 820 | 790 | 820 | 12,000 | 8,200 |
| 1995-04-03 | 820 | 820 | 800 | 800 | 9,000 | 8,000 |
| 1995-03-31 | 855 | 855 | 820 | 820 | 15,000 | 8,200 |
| 1995-03-30 | 876 | 876 | 820 | 820 | 19,000 | 8,200 |
| 1995-03-29 | 840 | 875 | 835 | 875 | 19,000 | 8,750 |
| 1995-03-28 | 865 | 865 | 846 | 855 | 42,000 | 8,550 |
| 1995-03-27 | 736 | 736 | 736 | 736 | 3,000 | 7,360 |
| 1995-03-24 | 725 | 730 | 715 | 725 | 30,000 | 7,250 |
| 1995-03-23 | 740 | 740 | 720 | 725 | 31,000 | 7,250 |
| 1995-03-22 | 849 | 849 | 830 | 830 | 8,000 | 8,300 |
| 1995-03-20 | 875 | 875 | 850 | 850 | 23,000 | 8,500 |
| 1995-03-17 | 921 | 921 | 850 | 870 | 39,000 | 8,700 |
| 1995-03-16 | 901 | 901 | 880 | 900 | 30,000 | 9,000 |
| 1995-03-15 | 920 | 920 | 889 | 896 | 32,000 | 8,960 |
| 1995-03-14 | 970 | 970 | 910 | 920 | 49,000 | 9,200 |
| 1995-03-13 | 920 | 980 | 920 | 970 | 76,000 | 9,700 |
| 1995-03-10 | 910 | 910 | 880 | 905 | 51,000 | 9,050 |
| 1995-03-09 | 960 | 980 | 869 | 870 | 100,000 | 8,700 |
| 1995-03-08 | 1,000 | 1,000 | 921 | 955 | 324,000 | 9,550 |
| 1995-03-07 | 1,010 | 1,010 | 1,010 | 1,010 | 239,000 | 10,100 |
| 1995-03-06 | 901 | 901 | 901 | 901 | 55,000 | 9,010 |
| 1995-03-03 | 800 | 804 | 788 | 801 | 86,000 | 8,010 |
| 1995-03-02 | 774 | 799 | 759 | 760 | 90,000 | 7,600 |
| 1995-03-01 | 808 | 808 | 795 | 795 | 110,000 | 7,950 |
| 1995-02-28 | 747 | 771 | 747 | 762 | 104,000 | 7,620 |
| 1995-02-27 | 663 | 694 | 655 | 692 | 71,000 | 6,920 |
| 1995-02-24 | 635 | 635 | 633 | 633 | 2,000 | 6,330 |
| 1995-02-23 | 665 | 665 | 640 | 640 | 6,000 | 6,400 |
| 1995-02-22 | 681 | 681 | 680 | 680 | 3,000 | 6,800 |
| 1995-02-21 | 665 | 680 | 665 | 680 | 18,000 | 6,800 |
| 1995-02-17 | 640 | 674 | 640 | 660 | 14,000 | 6,600 |
| 1995-02-16 | 675 | 675 | 640 | 640 | 8,000 | 6,400 |
| 1995-02-15 | 685 | 690 | 680 | 680 | 27,000 | 6,800 |
| 1995-02-14 | 694 | 697 | 675 | 680 | 46,000 | 6,800 |
| 1995-02-13 | 640 | 675 | 635 | 654 | 58,000 | 6,540 |
| 1995-02-10 | 629 | 630 | 628 | 630 | 9,000 | 6,300 |
| 1995-02-09 | 599 | 619 | 599 | 619 | 7,000 | 6,190 |
| 1995-02-08 | 571 | 599 | 567 | 599 | 5,000 | 5,990 |
| 1995-02-07 | 570 | 570 | 556 | 556 | 4,000 | 5,560 |
| 1995-02-06 | 555 | 570 | 555 | 555 | 8,000 | 5,550 |
| 1995-02-03 | 560 | 560 | 556 | 556 | 3,000 | 5,560 |
| 1995-02-02 | 565 | 570 | 565 | 565 | 23,000 | 5,650 |
| 1995-02-01 | 580 | 580 | 570 | 570 | 17,000 | 5,700 |
| 1995-01-31 | 586 | 586 | 585 | 585 | 14,000 | 5,850 |
| 1995-01-30 | 586 | 587 | 581 | 581 | 14,000 | 5,810 |
| 1995-01-27 | 601 | 601 | 586 | 586 | 18,000 | 5,860 |
| 1995-01-26 | 615 | 615 | 580 | 600 | 20,000 | 6,000 |
| 1995-01-25 | 602 | 610 | 602 | 607 | 8,000 | 6,070 |
| 1995-01-24 | 601 | 602 | 600 | 601 | 13,000 | 6,010 |
| 1995-01-23 | 605 | 625 | 600 | 600 | 15,000 | 6,000 |
| 1995-01-20 | 636 | 636 | 605 | 605 | 22,000 | 6,050 |
| 1995-01-19 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1995-01-18 | 668 | 670 | 668 | 670 | 8,000 | 6,700 |
| 1995-01-13 | 689 | 700 | 689 | 693 | 16,000 | 6,930 |
| 1995-01-12 | 680 | 700 | 680 | 699 | 12,000 | 6,990 |
| 1995-01-11 | 700 | 700 | 675 | 675 | 16,000 | 6,750 |
| 1995-01-10 | 660 | 700 | 660 | 700 | 56,000 | 7,000 |
| 1995-01-09 | 645 | 650 | 645 | 650 | 25,000 | 6,500 |
| 1995-01-06 | 647 | 650 | 645 | 645 | 14,000 | 6,450 |
| 1995-01-05 | 650 | 651 | 645 | 650 | 8,000 | 6,500 |
| 1995-01-04 | 645 | 645 | 645 | 645 | 10,000 | 6,450 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
