4120 スガイ化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 490 | 490 | 490 | 490 | 8,000 | 4,900 |
| 1996-12-27 | 500 | 500 | 499 | 500 | 14,000 | 5,000 |
| 1996-12-26 | 491 | 500 | 491 | 500 | 5,000 | 5,000 |
| 1996-12-25 | 500 | 510 | 500 | 510 | 11,000 | 5,100 |
| 1996-12-24 | 500 | 500 | 500 | 500 | 11,000 | 5,000 |
| 1996-12-20 | 520 | 520 | 500 | 501 | 16,000 | 5,010 |
| 1996-12-19 | 540 | 540 | 530 | 530 | 9,000 | 5,300 |
| 1996-12-18 | 579 | 580 | 550 | 550 | 12,000 | 5,500 |
| 1996-12-17 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1996-12-16 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1996-12-13 | 580 | 585 | 580 | 585 | 9,000 | 5,850 |
| 1996-12-12 | 600 | 608 | 600 | 600 | 14,000 | 6,000 |
| 1996-12-11 | 624 | 624 | 609 | 609 | 5,000 | 6,090 |
| 1996-12-09 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1996-12-05 | 605 | 610 | 605 | 610 | 3,000 | 6,100 |
| 1996-12-04 | 627 | 627 | 625 | 625 | 5,000 | 6,250 |
| 1996-12-03 | 607 | 627 | 607 | 627 | 2,000 | 6,270 |
| 1996-12-02 | 606 | 606 | 606 | 606 | 1,000 | 6,060 |
| 1996-11-29 | 621 | 621 | 605 | 605 | 5,000 | 6,050 |
| 1996-11-28 | 625 | 625 | 625 | 625 | 7,000 | 6,250 |
| 1996-11-27 | 635 | 635 | 626 | 626 | 3,000 | 6,260 |
| 1996-11-26 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1996-11-25 | 630 | 635 | 630 | 635 | 4,000 | 6,350 |
| 1996-11-22 | 635 | 635 | 635 | 635 | 3,000 | 6,350 |
| 1996-11-21 | 640 | 640 | 625 | 625 | 15,000 | 6,250 |
| 1996-11-20 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1996-11-19 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-11-18 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-11-15 | 665 | 684 | 665 | 680 | 16,000 | 6,800 |
| 1996-11-14 | 666 | 666 | 665 | 665 | 4,000 | 6,650 |
| 1996-11-13 | 660 | 670 | 660 | 670 | 3,000 | 6,700 |
| 1996-11-12 | 640 | 670 | 635 | 660 | 18,000 | 6,600 |
| 1996-11-11 | 639 | 639 | 635 | 635 | 6,000 | 6,350 |
| 1996-11-08 | 630 | 640 | 620 | 640 | 11,000 | 6,400 |
| 1996-11-07 | 645 | 645 | 640 | 640 | 17,000 | 6,400 |
| 1996-11-06 | 645 | 655 | 645 | 655 | 8,000 | 6,550 |
| 1996-11-05 | 635 | 645 | 635 | 645 | 9,000 | 6,450 |
| 1996-11-01 | 635 | 645 | 635 | 645 | 4,000 | 6,450 |
| 1996-10-31 | 645 | 645 | 645 | 645 | 10,000 | 6,450 |
| 1996-10-30 | 655 | 655 | 645 | 645 | 13,000 | 6,450 |
| 1996-10-29 | 655 | 655 | 635 | 635 | 3,000 | 6,350 |
| 1996-10-28 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-10-23 | 651 | 655 | 650 | 655 | 5,000 | 6,550 |
| 1996-10-22 | 684 | 684 | 670 | 670 | 10,000 | 6,700 |
| 1996-10-21 | 671 | 672 | 671 | 672 | 11,000 | 6,720 |
| 1996-10-17 | 650 | 670 | 650 | 665 | 17,000 | 6,650 |
| 1996-10-16 | 640 | 650 | 635 | 650 | 11,000 | 6,500 |
| 1996-10-15 | 630 | 630 | 620 | 629 | 8,000 | 6,290 |
| 1996-10-14 | 640 | 640 | 630 | 630 | 4,000 | 6,300 |
| 1996-10-11 | 630 | 640 | 630 | 640 | 6,000 | 6,400 |
| 1996-10-09 | 640 | 640 | 640 | 640 | 3,000 | 6,400 |
| 1996-10-08 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-10-07 | 660 | 660 | 650 | 650 | 15,000 | 6,500 |
| 1996-10-04 | 679 | 679 | 660 | 660 | 4,000 | 6,600 |
| 1996-10-03 | 670 | 670 | 660 | 660 | 5,000 | 6,600 |
| 1996-10-02 | 679 | 680 | 679 | 680 | 5,000 | 6,800 |
| 1996-09-30 | 671 | 671 | 652 | 653 | 14,000 | 6,530 |
| 1996-09-27 | 671 | 671 | 670 | 670 | 4,000 | 6,700 |
| 1996-09-26 | 678 | 679 | 678 | 678 | 3,000 | 6,780 |
| 1996-09-25 | 678 | 678 | 678 | 678 | 2,000 | 6,780 |
| 1996-09-24 | 675 | 675 | 670 | 670 | 15,000 | 6,700 |
| 1996-09-20 | 685 | 685 | 681 | 681 | 5,000 | 6,810 |
| 1996-09-19 | 700 | 700 | 681 | 681 | 2,000 | 6,810 |
| 1996-09-18 | 689 | 710 | 689 | 710 | 4,000 | 7,100 |
| 1996-09-17 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-09-13 | 689 | 700 | 686 | 700 | 7,000 | 7,000 |
| 1996-09-12 | 686 | 686 | 686 | 686 | 3,000 | 6,860 |
| 1996-09-11 | 681 | 686 | 681 | 686 | 3,000 | 6,860 |
| 1996-09-10 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1996-09-09 | 700 | 700 | 681 | 681 | 5,000 | 6,810 |
| 1996-09-06 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-09-05 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-09-03 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1996-09-02 | 701 | 701 | 700 | 700 | 2,000 | 7,000 |
| 1996-08-30 | 705 | 705 | 701 | 701 | 6,000 | 7,010 |
| 1996-08-29 | 705 | 705 | 705 | 705 | 5,000 | 7,050 |
| 1996-08-28 | 705 | 705 | 705 | 705 | 3,000 | 7,050 |
| 1996-08-27 | 710 | 710 | 710 | 710 | 2,000 | 7,100 |
| 1996-08-26 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1996-08-23 | 719 | 719 | 718 | 718 | 2,000 | 7,180 |
| 1996-08-22 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-08-21 | 710 | 710 | 705 | 705 | 4,000 | 7,050 |
| 1996-08-20 | 701 | 701 | 701 | 701 | 7,000 | 7,010 |
| 1996-08-19 | 703 | 704 | 703 | 704 | 2,000 | 7,040 |
| 1996-08-16 | 703 | 730 | 703 | 703 | 4,000 | 7,030 |
| 1996-08-15 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1996-08-14 | 682 | 682 | 682 | 682 | 2,000 | 6,820 |
| 1996-08-13 | 681 | 681 | 681 | 681 | 1,000 | 6,810 |
| 1996-08-12 | 700 | 700 | 690 | 700 | 3,000 | 7,000 |
| 1996-08-09 | 730 | 730 | 710 | 710 | 4,000 | 7,100 |
| 1996-08-08 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-08-07 | 740 | 740 | 740 | 740 | 5,000 | 7,400 |
| 1996-08-06 | 766 | 766 | 740 | 740 | 10,000 | 7,400 |
| 1996-08-05 | 766 | 766 | 766 | 766 | 4,000 | 7,660 |
| 1996-08-02 | 770 | 770 | 770 | 770 | 2,000 | 7,700 |
| 1996-08-01 | 766 | 766 | 766 | 766 | 11,000 | 7,660 |
| 1996-07-31 | 776 | 776 | 771 | 771 | 24,000 | 7,710 |
| 1996-07-30 | 778 | 778 | 776 | 776 | 5,000 | 7,760 |
| 1996-07-29 | 789 | 789 | 778 | 778 | 7,000 | 7,780 |
| 1996-07-26 | 790 | 790 | 790 | 790 | 5,000 | 7,900 |
| 1996-07-25 | 798 | 798 | 790 | 790 | 2,000 | 7,900 |
| 1996-07-24 | 785 | 790 | 781 | 790 | 41,000 | 7,900 |
| 1996-07-23 | 800 | 800 | 781 | 790 | 6,000 | 7,900 |
| 1996-07-22 | 807 | 807 | 805 | 805 | 8,000 | 8,050 |
| 1996-07-19 | 807 | 808 | 807 | 808 | 2,000 | 8,080 |
| 1996-07-18 | 810 | 810 | 805 | 805 | 3,000 | 8,050 |
| 1996-07-17 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1996-07-15 | 840 | 840 | 830 | 830 | 7,000 | 8,300 |
| 1996-07-12 | 830 | 844 | 829 | 844 | 12,000 | 8,440 |
| 1996-07-11 | 815 | 820 | 815 | 820 | 5,000 | 8,200 |
| 1996-07-10 | 816 | 816 | 816 | 816 | 1,000 | 8,160 |
| 1996-07-09 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1996-07-08 | 836 | 836 | 805 | 805 | 15,000 | 8,050 |
| 1996-07-05 | 840 | 840 | 826 | 826 | 13,000 | 8,260 |
| 1996-07-04 | 850 | 850 | 835 | 840 | 19,000 | 8,400 |
| 1996-07-03 | 864 | 864 | 845 | 845 | 41,000 | 8,450 |
| 1996-07-02 | 875 | 879 | 850 | 865 | 71,000 | 8,650 |
| 1996-07-01 | 850 | 872 | 849 | 872 | 95,000 | 8,720 |
| 1996-06-28 | 820 | 845 | 811 | 840 | 110,000 | 8,400 |
| 1996-06-27 | 805 | 825 | 797 | 810 | 28,000 | 8,100 |
| 1996-06-26 | 828 | 828 | 798 | 798 | 52,000 | 7,980 |
| 1996-06-25 | 799 | 828 | 799 | 828 | 69,000 | 8,280 |
| 1996-06-24 | 805 | 805 | 792 | 792 | 25,000 | 7,920 |
| 1996-06-21 | 770 | 805 | 770 | 802 | 67,000 | 8,020 |
| 1996-06-20 | 760 | 770 | 755 | 770 | 26,000 | 7,700 |
| 1996-06-19 | 760 | 760 | 752 | 752 | 12,000 | 7,520 |
| 1996-06-18 | 740 | 740 | 738 | 740 | 5,000 | 7,400 |
| 1996-06-17 | 737 | 740 | 737 | 740 | 3,000 | 7,400 |
| 1996-06-14 | 740 | 740 | 736 | 736 | 3,000 | 7,360 |
| 1996-06-13 | 730 | 731 | 710 | 731 | 5,000 | 7,310 |
| 1996-06-12 | 730 | 730 | 720 | 725 | 3,000 | 7,250 |
| 1996-06-11 | 700 | 720 | 700 | 720 | 4,000 | 7,200 |
| 1996-06-10 | 700 | 710 | 700 | 710 | 2,000 | 7,100 |
| 1996-06-07 | 729 | 729 | 720 | 720 | 6,000 | 7,200 |
| 1996-06-06 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1996-06-05 | 740 | 745 | 730 | 745 | 3,000 | 7,450 |
| 1996-06-04 | 725 | 735 | 725 | 730 | 13,000 | 7,300 |
| 1996-06-03 | 750 | 750 | 735 | 735 | 4,000 | 7,350 |
| 1996-05-31 | 769 | 769 | 769 | 769 | 1,000 | 7,690 |
| 1996-05-30 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1996-05-29 | 731 | 749 | 731 | 740 | 9,000 | 7,400 |
| 1996-05-27 | 735 | 741 | 730 | 731 | 9,000 | 7,310 |
| 1996-05-24 | 770 | 770 | 755 | 755 | 4,000 | 7,550 |
| 1996-05-23 | 755 | 755 | 755 | 755 | 3,000 | 7,550 |
| 1996-05-22 | 780 | 780 | 768 | 768 | 12,000 | 7,680 |
| 1996-05-21 | 780 | 780 | 780 | 780 | 14,000 | 7,800 |
| 1996-05-20 | 770 | 780 | 770 | 770 | 20,000 | 7,700 |
| 1996-05-17 | 770 | 776 | 770 | 770 | 15,000 | 7,700 |
| 1996-05-16 | 809 | 809 | 785 | 785 | 5,000 | 7,850 |
| 1996-05-15 | 800 | 810 | 795 | 810 | 27,000 | 8,100 |
| 1996-05-14 | 810 | 810 | 795 | 795 | 9,000 | 7,950 |
| 1996-05-13 | 840 | 840 | 820 | 820 | 22,000 | 8,200 |
| 1996-05-10 | 790 | 845 | 790 | 825 | 136,000 | 8,250 |
| 1996-05-09 | 771 | 795 | 770 | 771 | 29,000 | 7,710 |
| 1996-05-08 | 760 | 770 | 760 | 770 | 6,000 | 7,700 |
| 1996-05-07 | 770 | 770 | 761 | 770 | 5,000 | 7,700 |
| 1996-05-02 | 771 | 780 | 760 | 770 | 13,000 | 7,700 |
| 1996-05-01 | 765 | 790 | 765 | 790 | 9,000 | 7,900 |
| 1996-04-30 | 765 | 765 | 765 | 765 | 3,000 | 7,650 |
| 1996-04-26 | 765 | 765 | 761 | 761 | 7,000 | 7,610 |
| 1996-04-25 | 774 | 774 | 756 | 756 | 14,000 | 7,560 |
| 1996-04-24 | 790 | 790 | 773 | 774 | 14,000 | 7,740 |
| 1996-04-23 | 793 | 793 | 780 | 790 | 10,000 | 7,900 |
| 1996-04-22 | 780 | 800 | 780 | 783 | 14,000 | 7,830 |
| 1996-04-19 | 764 | 773 | 760 | 773 | 16,000 | 7,730 |
| 1996-04-18 | 750 | 770 | 750 | 770 | 7,000 | 7,700 |
| 1996-04-17 | 769 | 769 | 759 | 769 | 17,000 | 7,690 |
| 1996-04-16 | 770 | 775 | 765 | 775 | 19,000 | 7,750 |
| 1996-04-15 | 775 | 775 | 770 | 770 | 11,000 | 7,700 |
| 1996-04-12 | 760 | 780 | 760 | 779 | 39,000 | 7,790 |
| 1996-04-11 | 740 | 750 | 739 | 750 | 15,000 | 7,500 |
| 1996-04-10 | 730 | 745 | 730 | 739 | 16,000 | 7,390 |
| 1996-04-09 | 730 | 730 | 730 | 730 | 2,000 | 7,300 |
| 1996-04-08 | 735 | 735 | 720 | 720 | 6,000 | 7,200 |
| 1996-04-05 | 750 | 750 | 733 | 735 | 9,000 | 7,350 |
| 1996-04-04 | 735 | 735 | 730 | 730 | 7,000 | 7,300 |
| 1996-04-03 | 750 | 755 | 743 | 749 | 31,000 | 7,490 |
| 1996-04-02 | 760 | 760 | 750 | 750 | 12,000 | 7,500 |
| 1996-04-01 | 728 | 750 | 728 | 750 | 35,000 | 7,500 |
| 1996-03-29 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1996-03-28 | 727 | 730 | 718 | 730 | 8,000 | 7,300 |
| 1996-03-27 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 1996-03-25 | 727 | 728 | 725 | 728 | 8,000 | 7,280 |
| 1996-03-22 | 688 | 688 | 688 | 688 | 2,000 | 6,880 |
| 1996-03-19 | 688 | 688 | 688 | 688 | 1,000 | 6,880 |
| 1996-03-15 | 671 | 671 | 670 | 670 | 2,000 | 6,700 |
| 1996-03-14 | 670 | 670 | 670 | 670 | 5,000 | 6,700 |
| 1996-03-13 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1996-03-12 | 676 | 676 | 670 | 670 | 9,000 | 6,700 |
| 1996-03-11 | 675 | 675 | 675 | 675 | 4,000 | 6,750 |
| 1996-03-08 | 722 | 722 | 705 | 705 | 5,000 | 7,050 |
| 1996-03-07 | 731 | 731 | 725 | 725 | 6,000 | 7,250 |
| 1996-03-06 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1996-03-05 | 744 | 744 | 733 | 733 | 4,000 | 7,330 |
| 1996-03-04 | 731 | 734 | 731 | 734 | 5,000 | 7,340 |
| 1996-03-01 | 731 | 735 | 730 | 730 | 6,000 | 7,300 |
| 1996-02-29 | 730 | 735 | 730 | 730 | 8,000 | 7,300 |
| 1996-02-28 | 731 | 740 | 731 | 740 | 4,000 | 7,400 |
| 1996-02-27 | 755 | 760 | 730 | 730 | 16,000 | 7,300 |
| 1996-02-26 | 754 | 766 | 754 | 760 | 20,000 | 7,600 |
| 1996-02-23 | 800 | 811 | 760 | 760 | 98,000 | 7,600 |
| 1996-02-22 | 740 | 785 | 740 | 777 | 96,000 | 7,770 |
| 1996-02-21 | 749 | 750 | 730 | 730 | 33,000 | 7,300 |
| 1996-02-20 | 715 | 765 | 712 | 730 | 80,000 | 7,300 |
| 1996-02-19 | 720 | 720 | 710 | 710 | 7,000 | 7,100 |
| 1996-02-16 | 706 | 706 | 705 | 705 | 6,000 | 7,050 |
| 1996-02-15 | 706 | 710 | 702 | 702 | 30,000 | 7,020 |
| 1996-02-14 | 687 | 705 | 687 | 704 | 9,000 | 7,040 |
| 1996-02-13 | 687 | 687 | 686 | 686 | 3,000 | 6,860 |
| 1996-02-09 | 687 | 687 | 687 | 687 | 3,000 | 6,870 |
| 1996-02-08 | 698 | 698 | 690 | 695 | 3,000 | 6,950 |
| 1996-02-07 | 691 | 700 | 691 | 700 | 8,000 | 7,000 |
| 1996-02-06 | 701 | 705 | 700 | 702 | 7,000 | 7,020 |
| 1996-02-05 | 700 | 710 | 699 | 710 | 15,000 | 7,100 |
| 1996-02-02 | 690 | 700 | 690 | 700 | 6,000 | 7,000 |
| 1996-02-01 | 690 | 700 | 690 | 700 | 2,000 | 7,000 |
| 1996-01-31 | 691 | 705 | 690 | 692 | 18,000 | 6,920 |
| 1996-01-30 | 672 | 680 | 672 | 680 | 9,000 | 6,800 |
| 1996-01-29 | 672 | 675 | 670 | 675 | 6,000 | 6,750 |
| 1996-01-26 | 672 | 672 | 669 | 669 | 6,000 | 6,690 |
| 1996-01-25 | 675 | 680 | 669 | 672 | 33,000 | 6,720 |
| 1996-01-24 | 675 | 676 | 675 | 675 | 10,000 | 6,750 |
| 1996-01-23 | 690 | 690 | 685 | 685 | 3,000 | 6,850 |
| 1996-01-22 | 695 | 695 | 690 | 690 | 4,000 | 6,900 |
| 1996-01-18 | 710 | 710 | 690 | 690 | 11,000 | 6,900 |
| 1996-01-17 | 707 | 726 | 707 | 710 | 13,000 | 7,100 |
| 1996-01-16 | 685 | 705 | 685 | 705 | 4,000 | 7,050 |
| 1996-01-12 | 701 | 701 | 690 | 690 | 4,000 | 6,900 |
| 1996-01-11 | 705 | 705 | 705 | 705 | 2,000 | 7,050 |
| 1996-01-10 | 715 | 725 | 710 | 725 | 15,000 | 7,250 |
| 1996-01-09 | 715 | 715 | 715 | 715 | 4,000 | 7,150 |
| 1996-01-08 | 715 | 720 | 705 | 720 | 8,000 | 7,200 |
| 1996-01-05 | 715 | 715 | 713 | 715 | 8,000 | 7,150 |
| 1996-01-04 | 720 | 735 | 720 | 730 | 21,000 | 7,300 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
