4120 スガイ化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1997-12-25 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-12-24 | 359 | 359 | 335 | 335 | 8,000 | 3,350 |
| 1997-12-22 | 353 | 374 | 353 | 374 | 7,000 | 3,740 |
| 1997-12-19 | 330 | 345 | 330 | 345 | 19,000 | 3,450 |
| 1997-12-18 | 310 | 310 | 310 | 310 | 15,000 | 3,100 |
| 1997-12-17 | 306 | 306 | 300 | 300 | 7,000 | 3,000 |
| 1997-12-16 | 301 | 301 | 301 | 301 | 2,000 | 3,010 |
| 1997-12-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-12-12 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-12-11 | 330 | 330 | 330 | 330 | 12,000 | 3,300 |
| 1997-12-10 | 330 | 330 | 330 | 330 | 11,000 | 3,300 |
| 1997-12-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-12-08 | 331 | 331 | 330 | 330 | 5,000 | 3,300 |
| 1997-12-05 | 340 | 340 | 340 | 340 | 6,000 | 3,400 |
| 1997-12-04 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-12-03 | 340 | 350 | 340 | 350 | 3,000 | 3,500 |
| 1997-12-02 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1997-12-01 | 343 | 343 | 340 | 342 | 4,000 | 3,420 |
| 1997-11-28 | 339 | 340 | 339 | 340 | 4,000 | 3,400 |
| 1997-11-26 | 332 | 332 | 320 | 320 | 4,000 | 3,200 |
| 1997-11-25 | 340 | 340 | 331 | 331 | 3,000 | 3,310 |
| 1997-11-21 | 340 | 344 | 340 | 344 | 6,000 | 3,440 |
| 1997-11-20 | 325 | 327 | 325 | 325 | 8,000 | 3,250 |
| 1997-11-19 | 320 | 321 | 313 | 320 | 11,000 | 3,200 |
| 1997-11-18 | 313 | 320 | 313 | 320 | 5,000 | 3,200 |
| 1997-11-17 | 321 | 323 | 311 | 323 | 3,000 | 3,230 |
| 1997-11-14 | 324 | 324 | 324 | 324 | 4,000 | 3,240 |
| 1997-11-13 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 1997-11-12 | 330 | 330 | 325 | 325 | 12,000 | 3,250 |
| 1997-11-11 | 308 | 308 | 308 | 308 | 2,000 | 3,080 |
| 1997-11-10 | 308 | 308 | 308 | 308 | 4,000 | 3,080 |
| 1997-11-07 | 330 | 330 | 312 | 312 | 4,000 | 3,120 |
| 1997-11-06 | 340 | 340 | 330 | 330 | 6,000 | 3,300 |
| 1997-11-05 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-11-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-31 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1997-10-30 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 1997-10-29 | 360 | 360 | 355 | 360 | 6,000 | 3,600 |
| 1997-10-27 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1997-10-24 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1997-10-23 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1997-10-22 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1997-10-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-10-17 | 350 | 360 | 350 | 360 | 7,000 | 3,600 |
| 1997-10-16 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-10-15 | 333 | 340 | 330 | 340 | 17,000 | 3,400 |
| 1997-10-14 | 344 | 344 | 340 | 340 | 2,000 | 3,400 |
| 1997-10-13 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-10-09 | 340 | 345 | 333 | 345 | 6,000 | 3,450 |
| 1997-10-08 | 346 | 346 | 341 | 341 | 3,000 | 3,410 |
| 1997-10-07 | 345 | 345 | 341 | 341 | 2,000 | 3,410 |
| 1997-10-06 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1997-10-03 | 347 | 350 | 341 | 350 | 11,000 | 3,500 |
| 1997-10-02 | 380 | 390 | 360 | 360 | 11,000 | 3,600 |
| 1997-10-01 | 390 | 390 | 390 | 390 | 9,000 | 3,900 |
| 1997-09-30 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1997-09-26 | 421 | 421 | 421 | 421 | 2,000 | 4,210 |
| 1997-09-25 | 426 | 426 | 426 | 426 | 5,000 | 4,260 |
| 1997-09-24 | 435 | 435 | 428 | 428 | 2,000 | 4,280 |
| 1997-09-19 | 443 | 443 | 443 | 443 | 2,000 | 4,430 |
| 1997-09-18 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1997-09-17 | 456 | 456 | 456 | 456 | 1,000 | 4,560 |
| 1997-09-16 | 451 | 460 | 451 | 460 | 2,000 | 4,600 |
| 1997-09-12 | 475 | 475 | 470 | 470 | 3,000 | 4,700 |
| 1997-09-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-09-05 | 460 | 460 | 453 | 453 | 2,000 | 4,530 |
| 1997-09-04 | 452 | 461 | 452 | 461 | 2,000 | 4,610 |
| 1997-09-03 | 461 | 461 | 451 | 451 | 10,000 | 4,510 |
| 1997-09-02 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1997-09-01 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-08-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-08-27 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1997-08-25 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1997-08-20 | 486 | 486 | 480 | 480 | 20,000 | 4,800 |
| 1997-08-19 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-08-18 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-08-12 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-08-11 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1997-08-08 | 480 | 486 | 480 | 486 | 11,000 | 4,860 |
| 1997-08-07 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-08-06 | 485 | 485 | 475 | 475 | 4,000 | 4,750 |
| 1997-08-05 | 490 | 490 | 485 | 485 | 3,000 | 4,850 |
| 1997-08-04 | 477 | 485 | 477 | 485 | 6,000 | 4,850 |
| 1997-08-01 | 480 | 480 | 475 | 475 | 8,000 | 4,750 |
| 1997-07-31 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-07-29 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-07-25 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-07-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1997-07-23 | 510 | 510 | 510 | 510 | 7,000 | 5,100 |
| 1997-07-22 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-07-18 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-07-16 | 536 | 549 | 535 | 549 | 3,000 | 5,490 |
| 1997-07-15 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-07-14 | 549 | 550 | 549 | 550 | 3,000 | 5,500 |
| 1997-07-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1997-07-10 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-07-09 | 555 | 555 | 551 | 551 | 3,000 | 5,510 |
| 1997-07-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1997-07-07 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1997-07-04 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-07-03 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-07-02 | 578 | 578 | 578 | 578 | 1,000 | 5,780 |
| 1997-07-01 | 585 | 585 | 580 | 580 | 2,000 | 5,800 |
| 1997-06-26 | 580 | 583 | 576 | 583 | 7,000 | 5,830 |
| 1997-06-25 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1997-06-24 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1997-06-18 | 585 | 585 | 585 | 585 | 5,000 | 5,850 |
| 1997-06-17 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-06-13 | 581 | 581 | 580 | 580 | 11,000 | 5,800 |
| 1997-06-11 | 589 | 589 | 581 | 581 | 15,000 | 5,810 |
| 1997-06-10 | 589 | 589 | 589 | 589 | 9,000 | 5,890 |
| 1997-06-09 | 595 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1997-06-05 | 605 | 605 | 581 | 581 | 6,000 | 5,810 |
| 1997-06-04 | 595 | 595 | 590 | 590 | 2,000 | 5,900 |
| 1997-06-03 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-06-02 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1997-05-30 | 598 | 598 | 590 | 590 | 3,000 | 5,900 |
| 1997-05-29 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1997-05-28 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1997-05-27 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1997-05-26 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1997-05-23 | 595 | 621 | 595 | 610 | 23,000 | 6,100 |
| 1997-05-21 | 615 | 617 | 605 | 605 | 9,000 | 6,050 |
| 1997-05-20 | 649 | 650 | 640 | 640 | 13,000 | 6,400 |
| 1997-05-19 | 640 | 650 | 640 | 650 | 19,000 | 6,500 |
| 1997-05-16 | 630 | 630 | 621 | 630 | 16,000 | 6,300 |
| 1997-05-15 | 601 | 620 | 601 | 620 | 11,000 | 6,200 |
| 1997-05-14 | 580 | 600 | 580 | 600 | 20,000 | 6,000 |
| 1997-05-13 | 580 | 580 | 560 | 560 | 7,000 | 5,600 |
| 1997-05-09 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1997-05-08 | 600 | 600 | 580 | 580 | 3,000 | 5,800 |
| 1997-05-07 | 590 | 610 | 590 | 610 | 15,000 | 6,100 |
| 1997-05-06 | 589 | 601 | 589 | 601 | 13,000 | 6,010 |
| 1997-05-02 | 575 | 579 | 560 | 579 | 10,000 | 5,790 |
| 1997-05-01 | 560 | 575 | 560 | 575 | 3,000 | 5,750 |
| 1997-04-30 | 560 | 560 | 545 | 545 | 44,000 | 5,450 |
| 1997-04-28 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1997-04-24 | 571 | 571 | 550 | 550 | 7,000 | 5,500 |
| 1997-04-22 | 550 | 570 | 550 | 570 | 7,000 | 5,700 |
| 1997-04-18 | 512 | 512 | 511 | 511 | 3,000 | 5,110 |
| 1997-04-16 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-04-11 | 495 | 505 | 495 | 505 | 11,000 | 5,050 |
| 1997-04-10 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1997-04-09 | 531 | 531 | 528 | 528 | 10,000 | 5,280 |
| 1997-04-08 | 559 | 559 | 530 | 530 | 9,000 | 5,300 |
| 1997-04-07 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1997-04-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-04-03 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-03-31 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-03-28 | 560 | 575 | 560 | 575 | 4,000 | 5,750 |
| 1997-03-27 | 559 | 559 | 555 | 555 | 12,000 | 5,550 |
| 1997-03-26 | 569 | 569 | 569 | 569 | 6,000 | 5,690 |
| 1997-03-25 | 570 | 575 | 570 | 575 | 6,000 | 5,750 |
| 1997-03-24 | 570 | 575 | 570 | 571 | 14,000 | 5,710 |
| 1997-03-21 | 580 | 580 | 569 | 569 | 8,000 | 5,690 |
| 1997-03-19 | 579 | 580 | 579 | 580 | 7,000 | 5,800 |
| 1997-03-18 | 585 | 585 | 556 | 580 | 8,000 | 5,800 |
| 1997-03-17 | 585 | 588 | 585 | 588 | 4,000 | 5,880 |
| 1997-03-13 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-03-12 | 580 | 588 | 580 | 588 | 6,000 | 5,880 |
| 1997-03-11 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1997-03-10 | 580 | 581 | 580 | 581 | 6,000 | 5,810 |
| 1997-03-07 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1997-03-06 | 590 | 590 | 580 | 580 | 5,000 | 5,800 |
| 1997-03-05 | 615 | 615 | 600 | 600 | 10,000 | 6,000 |
| 1997-03-04 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1997-03-03 | 628 | 628 | 620 | 620 | 3,000 | 6,200 |
| 1997-02-28 | 630 | 635 | 630 | 630 | 10,000 | 6,300 |
| 1997-02-27 | 630 | 635 | 630 | 635 | 27,000 | 6,350 |
| 1997-02-26 | 620 | 635 | 620 | 635 | 7,000 | 6,350 |
| 1997-02-25 | 625 | 625 | 620 | 620 | 3,000 | 6,200 |
| 1997-02-24 | 611 | 626 | 611 | 626 | 6,000 | 6,260 |
| 1997-02-21 | 608 | 620 | 608 | 611 | 17,000 | 6,110 |
| 1997-02-20 | 574 | 580 | 570 | 580 | 10,000 | 5,800 |
| 1997-02-19 | 570 | 570 | 555 | 555 | 5,000 | 5,550 |
| 1997-02-18 | 565 | 570 | 565 | 570 | 3,000 | 5,700 |
| 1997-02-14 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1997-02-13 | 555 | 578 | 555 | 578 | 3,000 | 5,780 |
| 1997-02-12 | 551 | 555 | 551 | 555 | 2,000 | 5,550 |
| 1997-02-10 | 570 | 570 | 545 | 545 | 7,000 | 5,450 |
| 1997-02-06 | 590 | 590 | 570 | 570 | 2,000 | 5,700 |
| 1997-02-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1997-02-04 | 580 | 610 | 580 | 610 | 17,000 | 6,100 |
| 1997-02-03 | 580 | 580 | 580 | 580 | 6,000 | 5,800 |
| 1997-01-31 | 550 | 580 | 550 | 580 | 2,000 | 5,800 |
| 1997-01-30 | 549 | 550 | 548 | 550 | 5,000 | 5,500 |
| 1997-01-29 | 565 | 565 | 545 | 546 | 7,000 | 5,460 |
| 1997-01-28 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1997-01-27 | 580 | 585 | 578 | 585 | 12,000 | 5,850 |
| 1997-01-24 | 545 | 550 | 545 | 550 | 13,000 | 5,500 |
| 1997-01-23 | 549 | 550 | 549 | 550 | 4,000 | 5,500 |
| 1997-01-21 | 545 | 545 | 545 | 545 | 2,000 | 5,450 |
| 1997-01-20 | 575 | 575 | 555 | 555 | 7,000 | 5,550 |
| 1997-01-17 | 535 | 545 | 535 | 545 | 4,000 | 5,450 |
| 1997-01-16 | 470 | 480 | 470 | 480 | 4,000 | 4,800 |
| 1997-01-14 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1997-01-13 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-01-10 | 455 | 455 | 450 | 450 | 9,000 | 4,500 |
| 1997-01-09 | 481 | 482 | 479 | 479 | 3,000 | 4,790 |
| 1997-01-08 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-01-07 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
