4120 スガイ化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1998-12-28 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1998-12-25 | 485 | 485 | 485 | 485 | 4,000 | 4,850 |
| 1998-12-24 | 490 | 490 | 485 | 485 | 7,000 | 4,850 |
| 1998-12-22 | 490 | 494 | 484 | 490 | 12,000 | 4,900 |
| 1998-12-21 | 495 | 495 | 460 | 489 | 13,000 | 4,890 |
| 1998-12-18 | 465 | 490 | 465 | 490 | 19,000 | 4,900 |
| 1998-12-17 | 485 | 490 | 485 | 490 | 6,000 | 4,900 |
| 1998-12-16 | 501 | 510 | 486 | 500 | 18,000 | 5,000 |
| 1998-12-15 | 501 | 502 | 500 | 501 | 13,000 | 5,010 |
| 1998-12-14 | 510 | 520 | 510 | 520 | 4,000 | 5,200 |
| 1998-12-11 | 510 | 520 | 505 | 520 | 28,000 | 5,200 |
| 1998-12-10 | 510 | 520 | 508 | 510 | 17,000 | 5,100 |
| 1998-12-09 | 515 | 530 | 510 | 530 | 21,000 | 5,300 |
| 1998-12-08 | 540 | 540 | 530 | 530 | 15,000 | 5,300 |
| 1998-12-07 | 539 | 550 | 524 | 550 | 40,000 | 5,500 |
| 1998-12-04 | 560 | 560 | 550 | 550 | 14,000 | 5,500 |
| 1998-12-03 | 550 | 585 | 550 | 583 | 61,000 | 5,830 |
| 1998-12-02 | 540 | 580 | 540 | 580 | 100,000 | 5,800 |
| 1998-12-01 | 495 | 560 | 495 | 550 | 90,000 | 5,500 |
| 1998-11-30 | 500 | 500 | 496 | 500 | 33,000 | 5,000 |
| 1998-11-27 | 460 | 500 | 460 | 500 | 51,000 | 5,000 |
| 1998-11-26 | 455 | 460 | 455 | 460 | 12,000 | 4,600 |
| 1998-11-25 | 455 | 460 | 455 | 460 | 3,000 | 4,600 |
| 1998-11-24 | 450 | 450 | 441 | 450 | 8,000 | 4,500 |
| 1998-11-20 | 465 | 470 | 460 | 460 | 39,000 | 4,600 |
| 1998-11-19 | 440 | 460 | 435 | 460 | 57,000 | 4,600 |
| 1998-11-18 | 430 | 435 | 430 | 435 | 26,000 | 4,350 |
| 1998-11-17 | 425 | 429 | 420 | 429 | 17,000 | 4,290 |
| 1998-11-16 | 410 | 420 | 410 | 420 | 23,000 | 4,200 |
| 1998-11-13 | 395 | 400 | 391 | 400 | 15,000 | 4,000 |
| 1998-11-12 | 379 | 394 | 379 | 390 | 16,000 | 3,900 |
| 1998-11-10 | 370 | 370 | 369 | 369 | 5,000 | 3,690 |
| 1998-11-09 | 363 | 369 | 363 | 369 | 8,000 | 3,690 |
| 1998-11-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-11-04 | 370 | 375 | 370 | 375 | 7,000 | 3,750 |
| 1998-10-30 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-10-28 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 1998-10-23 | 360 | 370 | 360 | 370 | 6,000 | 3,700 |
| 1998-10-21 | 335 | 360 | 335 | 360 | 2,000 | 3,600 |
| 1998-10-20 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1998-10-16 | 360 | 360 | 330 | 330 | 4,000 | 3,300 |
| 1998-10-15 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1998-10-13 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1998-10-12 | 359 | 364 | 359 | 364 | 4,000 | 3,640 |
| 1998-10-09 | 360 | 360 | 359 | 359 | 3,000 | 3,590 |
| 1998-10-08 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1998-10-06 | 359 | 359 | 359 | 359 | 1,000 | 3,590 |
| 1998-10-05 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1998-10-02 | 380 | 380 | 379 | 379 | 2,000 | 3,790 |
| 1998-10-01 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1998-09-30 | 390 | 390 | 390 | 390 | 3,000 | 3,900 |
| 1998-09-29 | 400 | 400 | 390 | 390 | 4,000 | 3,900 |
| 1998-09-25 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-09-22 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1998-09-21 | 400 | 400 | 390 | 390 | 6,000 | 3,900 |
| 1998-09-17 | 417 | 422 | 400 | 400 | 10,000 | 4,000 |
| 1998-09-16 | 388 | 415 | 388 | 414 | 5,000 | 4,140 |
| 1998-09-14 | 380 | 384 | 380 | 384 | 9,000 | 3,840 |
| 1998-09-11 | 370 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1998-09-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1998-09-09 | 363 | 364 | 363 | 364 | 7,000 | 3,640 |
| 1998-09-08 | 361 | 361 | 361 | 361 | 6,000 | 3,610 |
| 1998-09-07 | 375 | 377 | 370 | 377 | 10,000 | 3,770 |
| 1998-09-04 | 369 | 369 | 369 | 369 | 4,000 | 3,690 |
| 1998-09-03 | 381 | 381 | 369 | 369 | 4,000 | 3,690 |
| 1998-09-02 | 380 | 383 | 380 | 380 | 4,000 | 3,800 |
| 1998-09-01 | 390 | 390 | 380 | 380 | 37,000 | 3,800 |
| 1998-08-28 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1998-08-27 | 391 | 398 | 391 | 391 | 4,000 | 3,910 |
| 1998-08-26 | 390 | 391 | 390 | 390 | 5,000 | 3,900 |
| 1998-08-25 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1998-08-24 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1998-08-21 | 380 | 390 | 380 | 390 | 10,000 | 3,900 |
| 1998-08-20 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1998-08-19 | 380 | 385 | 380 | 385 | 2,000 | 3,850 |
| 1998-08-17 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1998-08-14 | 396 | 396 | 395 | 395 | 2,000 | 3,950 |
| 1998-08-12 | 396 | 396 | 396 | 396 | 5,000 | 3,960 |
| 1998-08-11 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 1998-08-10 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1998-08-07 | 405 | 405 | 400 | 400 | 5,000 | 4,000 |
| 1998-08-06 | 406 | 406 | 406 | 406 | 3,000 | 4,060 |
| 1998-08-04 | 410 | 410 | 405 | 405 | 8,000 | 4,050 |
| 1998-08-03 | 406 | 406 | 405 | 405 | 3,000 | 4,050 |
| 1998-07-31 | 403 | 403 | 400 | 401 | 18,000 | 4,010 |
| 1998-07-30 | 410 | 410 | 400 | 402 | 21,000 | 4,020 |
| 1998-07-29 | 425 | 425 | 410 | 410 | 6,000 | 4,100 |
| 1998-07-28 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1998-07-27 | 425 | 425 | 425 | 425 | 2,000 | 4,250 |
| 1998-07-22 | 430 | 430 | 420 | 422 | 6,000 | 4,220 |
| 1998-07-17 | 445 | 450 | 445 | 450 | 4,000 | 4,500 |
| 1998-07-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1998-07-15 | 460 | 461 | 460 | 460 | 3,000 | 4,600 |
| 1998-07-14 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-07-13 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-07-09 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1998-07-08 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-07-07 | 465 | 470 | 465 | 465 | 4,000 | 4,650 |
| 1998-07-03 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1998-07-02 | 470 | 470 | 461 | 461 | 6,000 | 4,610 |
| 1998-07-01 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-06-30 | 460 | 470 | 460 | 470 | 6,000 | 4,700 |
| 1998-06-29 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-06-22 | 468 | 468 | 468 | 468 | 1,000 | 4,680 |
| 1998-06-19 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1998-06-18 | 480 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1998-06-17 | 450 | 450 | 449 | 449 | 2,000 | 4,490 |
| 1998-06-15 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1998-06-12 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1998-06-11 | 423 | 423 | 422 | 422 | 2,000 | 4,220 |
| 1998-06-10 | 422 | 422 | 422 | 422 | 1,000 | 4,220 |
| 1998-06-09 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1998-06-08 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-06-04 | 442 | 442 | 442 | 442 | 3,000 | 4,420 |
| 1998-06-03 | 480 | 480 | 477 | 477 | 3,000 | 4,770 |
| 1998-05-29 | 480 | 485 | 480 | 485 | 3,000 | 4,850 |
| 1998-05-28 | 480 | 480 | 477 | 480 | 6,000 | 4,800 |
| 1998-05-27 | 486 | 486 | 480 | 480 | 4,000 | 4,800 |
| 1998-05-26 | 481 | 491 | 481 | 488 | 6,000 | 4,880 |
| 1998-05-25 | 475 | 481 | 475 | 476 | 11,000 | 4,760 |
| 1998-05-22 | 477 | 478 | 472 | 472 | 12,000 | 4,720 |
| 1998-05-21 | 465 | 465 | 462 | 462 | 6,000 | 4,620 |
| 1998-05-20 | 453 | 460 | 453 | 460 | 4,000 | 4,600 |
| 1998-05-19 | 452 | 467 | 452 | 460 | 11,000 | 4,600 |
| 1998-05-18 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1998-05-15 | 434 | 434 | 434 | 434 | 1,000 | 4,340 |
| 1998-05-13 | 420 | 434 | 420 | 434 | 10,000 | 4,340 |
| 1998-05-12 | 420 | 420 | 415 | 415 | 7,000 | 4,150 |
| 1998-05-11 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1998-05-08 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1998-05-07 | 420 | 420 | 416 | 416 | 4,000 | 4,160 |
| 1998-04-28 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-04-23 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1998-04-20 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1998-04-16 | 420 | 420 | 415 | 415 | 4,000 | 4,150 |
| 1998-04-15 | 411 | 420 | 411 | 420 | 5,000 | 4,200 |
| 1998-04-08 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-04-02 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-03-31 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1998-03-30 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1998-03-25 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-03-20 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1998-03-19 | 419 | 419 | 410 | 410 | 8,000 | 4,100 |
| 1998-03-18 | 427 | 427 | 420 | 420 | 5,000 | 4,200 |
| 1998-03-17 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-03-13 | 464 | 470 | 464 | 470 | 2,000 | 4,700 |
| 1998-03-11 | 474 | 474 | 473 | 474 | 4,000 | 4,740 |
| 1998-03-10 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-03-06 | 470 | 470 | 470 | 470 | 4,000 | 4,700 |
| 1998-03-05 | 472 | 472 | 465 | 465 | 8,000 | 4,650 |
| 1998-03-04 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1998-03-03 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-03-02 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1998-02-27 | 465 | 465 | 465 | 465 | 6,000 | 4,650 |
| 1998-02-26 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-02-25 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-02-24 | 449 | 450 | 449 | 450 | 5,000 | 4,500 |
| 1998-02-23 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1998-02-20 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-02-19 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1998-02-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1998-02-17 | 499 | 500 | 482 | 482 | 10,000 | 4,820 |
| 1998-02-16 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1998-02-13 | 580 | 580 | 550 | 550 | 22,000 | 5,500 |
| 1998-02-12 | 550 | 550 | 550 | 550 | 13,000 | 5,500 |
| 1998-02-10 | 510 | 530 | 510 | 530 | 10,000 | 5,300 |
| 1998-02-09 | 493 | 499 | 493 | 499 | 14,000 | 4,990 |
| 1998-02-06 | 499 | 500 | 499 | 499 | 15,000 | 4,990 |
| 1998-02-05 | 470 | 505 | 470 | 500 | 11,000 | 5,000 |
| 1998-02-04 | 448 | 470 | 448 | 470 | 11,000 | 4,700 |
| 1998-02-03 | 430 | 447 | 426 | 447 | 5,000 | 4,470 |
| 1998-01-30 | 425 | 425 | 410 | 410 | 5,000 | 4,100 |
| 1998-01-29 | 456 | 456 | 430 | 430 | 4,000 | 4,300 |
| 1998-01-28 | 440 | 450 | 440 | 450 | 2,000 | 4,500 |
| 1998-01-27 | 425 | 430 | 425 | 430 | 6,000 | 4,300 |
| 1998-01-26 | 422 | 425 | 420 | 425 | 6,000 | 4,250 |
| 1998-01-23 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
| 1998-01-21 | 364 | 372 | 364 | 371 | 10,000 | 3,710 |
| 1998-01-20 | 356 | 356 | 356 | 356 | 2,000 | 3,560 |
| 1998-01-19 | 350 | 351 | 350 | 351 | 2,000 | 3,510 |
| 1998-01-16 | 347 | 347 | 340 | 340 | 5,000 | 3,400 |
| 1998-01-14 | 344 | 344 | 343 | 343 | 6,000 | 3,430 |
| 1998-01-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1998-01-12 | 344 | 345 | 340 | 345 | 6,000 | 3,450 |
| 1998-01-09 | 349 | 349 | 349 | 349 | 3,000 | 3,490 |
| 1998-01-08 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 1998-01-07 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1998-01-05 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
