4120 スガイ化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 305 | 305 | 290 | 290 | 3,000 | 2,900 |
| 1999-12-28 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1999-12-27 | 300 | 300 | 300 | 300 | 12,000 | 3,000 |
| 1999-12-24 | 304 | 305 | 300 | 301 | 8,000 | 3,010 |
| 1999-12-22 | 301 | 301 | 300 | 300 | 8,000 | 3,000 |
| 1999-12-21 | 305 | 306 | 300 | 300 | 10,000 | 3,000 |
| 1999-12-20 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1999-12-17 | 335 | 340 | 330 | 330 | 9,000 | 3,300 |
| 1999-12-16 | 349 | 349 | 340 | 340 | 4,000 | 3,400 |
| 1999-12-15 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1999-12-14 | 352 | 355 | 350 | 350 | 25,000 | 3,500 |
| 1999-12-13 | 351 | 352 | 351 | 352 | 19,000 | 3,520 |
| 1999-12-10 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1999-12-09 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1999-12-08 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1999-12-07 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1999-12-06 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1999-12-03 | 352 | 353 | 351 | 351 | 4,000 | 3,510 |
| 1999-12-01 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1999-11-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1999-11-26 | 357 | 360 | 352 | 360 | 12,000 | 3,600 |
| 1999-11-25 | 358 | 360 | 357 | 357 | 3,000 | 3,570 |
| 1999-11-24 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1999-11-22 | 357 | 357 | 357 | 357 | 1,000 | 3,570 |
| 1999-11-19 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1999-11-18 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 1999-11-17 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1999-11-16 | 375 | 375 | 351 | 351 | 9,000 | 3,510 |
| 1999-11-15 | 390 | 390 | 390 | 390 | 2,000 | 3,900 |
| 1999-11-12 | 381 | 390 | 381 | 390 | 4,000 | 3,900 |
| 1999-11-11 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1999-11-10 | 385 | 385 | 381 | 381 | 5,000 | 3,810 |
| 1999-11-05 | 391 | 395 | 391 | 391 | 3,000 | 3,910 |
| 1999-11-04 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1999-11-02 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1999-10-29 | 374 | 375 | 370 | 375 | 3,000 | 3,750 |
| 1999-10-28 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1999-10-26 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1999-10-25 | 365 | 370 | 365 | 370 | 5,000 | 3,700 |
| 1999-10-21 | 360 | 360 | 355 | 355 | 14,000 | 3,550 |
| 1999-10-20 | 370 | 372 | 370 | 370 | 14,000 | 3,700 |
| 1999-10-19 | 370 | 370 | 365 | 370 | 15,000 | 3,700 |
| 1999-10-18 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 1999-10-15 | 389 | 395 | 389 | 390 | 27,000 | 3,900 |
| 1999-10-13 | 401 | 401 | 400 | 400 | 9,000 | 4,000 |
| 1999-10-12 | 410 | 420 | 410 | 410 | 7,000 | 4,100 |
| 1999-10-08 | 410 | 410 | 410 | 410 | 4,000 | 4,100 |
| 1999-10-07 | 409 | 410 | 409 | 410 | 3,000 | 4,100 |
| 1999-10-06 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1999-10-05 | 410 | 410 | 410 | 410 | 13,000 | 4,100 |
| 1999-10-04 | 408 | 408 | 408 | 408 | 2,000 | 4,080 |
| 1999-10-01 | 411 | 411 | 408 | 408 | 7,000 | 4,080 |
| 1999-09-29 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1999-09-28 | 408 | 410 | 408 | 409 | 8,000 | 4,090 |
| 1999-09-27 | 408 | 408 | 408 | 408 | 5,000 | 4,080 |
| 1999-09-24 | 409 | 410 | 409 | 409 | 9,000 | 4,090 |
| 1999-09-22 | 411 | 411 | 410 | 410 | 2,000 | 4,100 |
| 1999-09-20 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1999-09-17 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1999-09-16 | 412 | 412 | 410 | 410 | 7,000 | 4,100 |
| 1999-09-14 | 419 | 419 | 411 | 411 | 13,000 | 4,110 |
| 1999-09-13 | 429 | 429 | 419 | 419 | 2,000 | 4,190 |
| 1999-09-10 | 431 | 431 | 420 | 430 | 7,000 | 4,300 |
| 1999-09-09 | 435 | 435 | 430 | 431 | 12,000 | 4,310 |
| 1999-09-08 | 435 | 445 | 435 | 435 | 10,000 | 4,350 |
| 1999-09-07 | 447 | 447 | 446 | 446 | 2,000 | 4,460 |
| 1999-09-06 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1999-09-03 | 460 | 460 | 458 | 458 | 17,000 | 4,580 |
| 1999-09-02 | 459 | 461 | 459 | 460 | 15,000 | 4,600 |
| 1999-09-01 | 459 | 460 | 459 | 460 | 14,000 | 4,600 |
| 1999-08-31 | 445 | 460 | 445 | 460 | 6,000 | 4,600 |
| 1999-08-30 | 461 | 461 | 445 | 445 | 7,000 | 4,450 |
| 1999-08-27 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1999-08-26 | 463 | 464 | 461 | 461 | 9,000 | 4,610 |
| 1999-08-25 | 466 | 468 | 463 | 463 | 22,000 | 4,630 |
| 1999-08-24 | 468 | 468 | 466 | 466 | 11,000 | 4,660 |
| 1999-08-23 | 466 | 470 | 466 | 466 | 6,000 | 4,660 |
| 1999-08-20 | 478 | 478 | 461 | 461 | 10,000 | 4,610 |
| 1999-08-19 | 481 | 481 | 481 | 481 | 4,000 | 4,810 |
| 1999-08-18 | 481 | 490 | 480 | 480 | 23,000 | 4,800 |
| 1999-08-17 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-08-16 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-08-13 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1999-08-11 | 491 | 491 | 484 | 484 | 4,000 | 4,840 |
| 1999-08-10 | 491 | 491 | 491 | 491 | 2,000 | 4,910 |
| 1999-08-09 | 500 | 500 | 491 | 491 | 6,000 | 4,910 |
| 1999-08-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1999-08-04 | 492 | 506 | 491 | 506 | 7,000 | 5,060 |
| 1999-08-03 | 491 | 491 | 491 | 491 | 4,000 | 4,910 |
| 1999-08-02 | 499 | 500 | 490 | 490 | 10,000 | 4,900 |
| 1999-07-30 | 500 | 510 | 500 | 500 | 8,000 | 5,000 |
| 1999-07-29 | 501 | 501 | 497 | 497 | 12,000 | 4,970 |
| 1999-07-28 | 520 | 520 | 500 | 500 | 9,000 | 5,000 |
| 1999-07-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1999-07-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1999-07-23 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1999-07-22 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1999-07-21 | 535 | 535 | 530 | 530 | 6,000 | 5,300 |
| 1999-07-19 | 532 | 540 | 532 | 540 | 2,000 | 5,400 |
| 1999-07-16 | 570 | 570 | 532 | 532 | 11,000 | 5,320 |
| 1999-07-15 | 532 | 532 | 532 | 532 | 8,000 | 5,320 |
| 1999-07-14 | 530 | 531 | 530 | 530 | 6,000 | 5,300 |
| 1999-07-13 | 570 | 570 | 520 | 530 | 11,000 | 5,300 |
| 1999-07-12 | 560 | 570 | 550 | 560 | 14,000 | 5,600 |
| 1999-07-09 | 569 | 569 | 560 | 560 | 8,000 | 5,600 |
| 1999-07-08 | 570 | 570 | 569 | 570 | 18,000 | 5,700 |
| 1999-07-07 | 570 | 570 | 560 | 570 | 12,000 | 5,700 |
| 1999-07-06 | 550 | 570 | 550 | 570 | 6,000 | 5,700 |
| 1999-07-05 | 543 | 558 | 543 | 550 | 14,000 | 5,500 |
| 1999-07-02 | 535 | 540 | 530 | 540 | 4,000 | 5,400 |
| 1999-06-30 | 545 | 546 | 530 | 530 | 13,000 | 5,300 |
| 1999-06-29 | 530 | 539 | 530 | 535 | 11,000 | 5,350 |
| 1999-06-28 | 510 | 539 | 510 | 530 | 10,000 | 5,300 |
| 1999-06-25 | 510 | 510 | 500 | 500 | 42,000 | 5,000 |
| 1999-06-24 | 520 | 522 | 513 | 513 | 16,000 | 5,130 |
| 1999-06-23 | 520 | 523 | 520 | 523 | 19,000 | 5,230 |
| 1999-06-22 | 530 | 530 | 520 | 525 | 24,000 | 5,250 |
| 1999-06-21 | 540 | 544 | 540 | 540 | 5,000 | 5,400 |
| 1999-06-18 | 550 | 550 | 540 | 545 | 10,000 | 5,450 |
| 1999-06-17 | 560 | 561 | 555 | 555 | 8,000 | 5,550 |
| 1999-06-16 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1999-06-14 | 570 | 571 | 560 | 560 | 17,000 | 5,600 |
| 1999-06-11 | 520 | 569 | 520 | 569 | 7,000 | 5,690 |
| 1999-06-10 | 541 | 550 | 515 | 550 | 6,000 | 5,500 |
| 1999-06-07 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1999-06-04 | 510 | 550 | 510 | 550 | 4,000 | 5,500 |
| 1999-06-03 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1999-06-02 | 539 | 540 | 538 | 540 | 3,000 | 5,400 |
| 1999-06-01 | 540 | 540 | 539 | 539 | 5,000 | 5,390 |
| 1999-05-31 | 530 | 540 | 530 | 540 | 3,000 | 5,400 |
| 1999-05-28 | 530 | 530 | 510 | 530 | 8,000 | 5,300 |
| 1999-05-27 | 530 | 550 | 530 | 550 | 7,000 | 5,500 |
| 1999-05-26 | 545 | 569 | 531 | 560 | 14,000 | 5,600 |
| 1999-05-25 | 580 | 585 | 569 | 571 | 10,000 | 5,710 |
| 1999-05-24 | 590 | 590 | 575 | 590 | 7,000 | 5,900 |
| 1999-05-21 | 600 | 600 | 590 | 590 | 12,000 | 5,900 |
| 1999-05-20 | 610 | 620 | 610 | 610 | 6,000 | 6,100 |
| 1999-05-17 | 610 | 615 | 610 | 610 | 6,000 | 6,100 |
| 1999-05-14 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1999-05-12 | 660 | 660 | 660 | 660 | 6,000 | 6,600 |
| 1999-05-11 | 670 | 670 | 669 | 669 | 12,000 | 6,690 |
| 1999-05-10 | 640 | 669 | 640 | 669 | 18,000 | 6,690 |
| 1999-05-07 | 670 | 670 | 650 | 650 | 15,000 | 6,500 |
| 1999-05-06 | 635 | 640 | 631 | 640 | 23,000 | 6,400 |
| 1999-04-30 | 620 | 621 | 620 | 620 | 3,000 | 6,200 |
| 1999-04-28 | 640 | 640 | 627 | 627 | 5,000 | 6,270 |
| 1999-04-27 | 633 | 633 | 630 | 630 | 9,000 | 6,300 |
| 1999-04-26 | 640 | 640 | 632 | 633 | 10,000 | 6,330 |
| 1999-04-23 | 650 | 650 | 640 | 640 | 11,000 | 6,400 |
| 1999-04-21 | 650 | 650 | 650 | 650 | 3,000 | 6,500 |
| 1999-04-20 | 670 | 670 | 660 | 670 | 10,000 | 6,700 |
| 1999-04-19 | 686 | 686 | 670 | 670 | 12,000 | 6,700 |
| 1999-04-16 | 710 | 710 | 686 | 686 | 47,000 | 6,860 |
| 1999-04-15 | 669 | 710 | 669 | 709 | 172,000 | 7,090 |
| 1999-04-14 | 648 | 675 | 647 | 662 | 59,000 | 6,620 |
| 1999-04-13 | 640 | 651 | 640 | 651 | 16,000 | 6,510 |
| 1999-04-12 | 620 | 630 | 620 | 629 | 10,000 | 6,290 |
| 1999-04-09 | 620 | 640 | 614 | 630 | 12,000 | 6,300 |
| 1999-04-08 | 632 | 660 | 632 | 655 | 14,000 | 6,550 |
| 1999-04-07 | 650 | 660 | 650 | 652 | 35,000 | 6,520 |
| 1999-04-06 | 675 | 680 | 645 | 645 | 64,000 | 6,450 |
| 1999-04-05 | 680 | 680 | 650 | 660 | 40,000 | 6,600 |
| 1999-04-02 | 642 | 660 | 636 | 645 | 44,000 | 6,450 |
| 1999-04-01 | 600 | 645 | 590 | 630 | 85,000 | 6,300 |
| 1999-03-31 | 585 | 590 | 585 | 586 | 10,000 | 5,860 |
| 1999-03-30 | 600 | 600 | 580 | 590 | 13,000 | 5,900 |
| 1999-03-29 | 600 | 600 | 598 | 600 | 14,000 | 6,000 |
| 1999-03-26 | 578 | 578 | 570 | 570 | 14,000 | 5,700 |
| 1999-03-25 | 570 | 575 | 555 | 555 | 17,000 | 5,550 |
| 1999-03-24 | 580 | 580 | 579 | 579 | 11,000 | 5,790 |
| 1999-03-23 | 563 | 580 | 550 | 570 | 35,000 | 5,700 |
| 1999-03-19 | 600 | 600 | 580 | 599 | 6,000 | 5,990 |
| 1999-03-18 | 610 | 615 | 600 | 600 | 25,000 | 6,000 |
| 1999-03-17 | 615 | 615 | 600 | 605 | 13,000 | 6,050 |
| 1999-03-16 | 601 | 615 | 601 | 610 | 42,000 | 6,100 |
| 1999-03-15 | 563 | 599 | 563 | 599 | 5,000 | 5,990 |
| 1999-03-12 | 609 | 609 | 600 | 600 | 7,000 | 6,000 |
| 1999-03-11 | 601 | 609 | 590 | 609 | 24,000 | 6,090 |
| 1999-03-10 | 614 | 614 | 600 | 610 | 23,000 | 6,100 |
| 1999-03-09 | 612 | 620 | 612 | 615 | 11,000 | 6,150 |
| 1999-03-08 | 610 | 620 | 610 | 619 | 35,000 | 6,190 |
| 1999-03-05 | 590 | 605 | 580 | 605 | 46,000 | 6,050 |
| 1999-03-04 | 610 | 614 | 590 | 590 | 15,000 | 5,900 |
| 1999-03-03 | 620 | 648 | 599 | 610 | 50,000 | 6,100 |
| 1999-03-02 | 570 | 660 | 570 | 620 | 181,000 | 6,200 |
| 1999-03-01 | 560 | 570 | 555 | 570 | 22,000 | 5,700 |
| 1999-02-26 | 568 | 568 | 545 | 550 | 48,000 | 5,500 |
| 1999-02-25 | 531 | 575 | 530 | 570 | 68,000 | 5,700 |
| 1999-02-24 | 490 | 530 | 490 | 530 | 40,000 | 5,300 |
| 1999-02-23 | 469 | 511 | 469 | 500 | 10,000 | 5,000 |
| 1999-02-22 | 469 | 469 | 469 | 469 | 8,000 | 4,690 |
| 1999-02-19 | 480 | 480 | 469 | 469 | 13,000 | 4,690 |
| 1999-02-18 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-02-16 | 480 | 480 | 475 | 475 | 6,000 | 4,750 |
| 1999-02-12 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1999-02-10 | 485 | 485 | 467 | 468 | 7,000 | 4,680 |
| 1999-02-09 | 495 | 495 | 486 | 486 | 6,000 | 4,860 |
| 1999-02-08 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1999-02-05 | 500 | 500 | 499 | 499 | 3,000 | 4,990 |
| 1999-02-04 | 500 | 530 | 500 | 500 | 14,000 | 5,000 |
| 1999-02-03 | 505 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1999-02-02 | 514 | 527 | 514 | 520 | 14,000 | 5,200 |
| 1999-02-01 | 509 | 536 | 509 | 515 | 14,000 | 5,150 |
| 1999-01-29 | 465 | 496 | 465 | 496 | 5,000 | 4,960 |
| 1999-01-26 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1999-01-22 | 465 | 475 | 465 | 475 | 3,000 | 4,750 |
| 1999-01-21 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1999-01-20 | 490 | 490 | 487 | 487 | 4,000 | 4,870 |
| 1999-01-19 | 496 | 496 | 471 | 480 | 6,000 | 4,800 |
| 1999-01-18 | 493 | 496 | 490 | 496 | 6,000 | 4,960 |
| 1999-01-14 | 460 | 493 | 460 | 493 | 8,000 | 4,930 |
| 1999-01-13 | 482 | 482 | 480 | 480 | 3,000 | 4,800 |
| 1999-01-12 | 460 | 483 | 460 | 483 | 7,000 | 4,830 |
| 1999-01-08 | 479 | 483 | 479 | 483 | 13,000 | 4,830 |
| 1999-01-07 | 483 | 483 | 461 | 483 | 4,000 | 4,830 |
| 1999-01-06 | 479 | 479 | 478 | 478 | 18,000 | 4,780 |
| 1999-01-05 | 485 | 485 | 485 | 485 | 3,000 | 4,850 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
