4120 スガイ化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2000-12-26 | 205 | 210 | 205 | 210 | 2,000 | 2,100 |
| 2000-12-25 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2000-12-22 | 205 | 205 | 200 | 200 | 3,000 | 2,000 |
| 2000-12-21 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2000-12-20 | 230 | 230 | 210 | 210 | 11,000 | 2,100 |
| 2000-12-19 | 231 | 231 | 230 | 230 | 2,000 | 2,300 |
| 2000-12-15 | 225 | 231 | 225 | 231 | 7,000 | 2,310 |
| 2000-12-14 | 231 | 231 | 220 | 220 | 7,000 | 2,200 |
| 2000-12-13 | 253 | 253 | 245 | 245 | 4,000 | 2,450 |
| 2000-12-12 | 240 | 240 | 237 | 237 | 2,000 | 2,370 |
| 2000-12-07 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2000-12-06 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2000-12-05 | 235 | 235 | 235 | 235 | 6,000 | 2,350 |
| 2000-12-04 | 233 | 233 | 233 | 233 | 1,000 | 2,330 |
| 2000-12-01 | 232 | 232 | 231 | 231 | 6,000 | 2,310 |
| 2000-11-30 | 231 | 231 | 230 | 230 | 5,000 | 2,300 |
| 2000-11-29 | 231 | 231 | 230 | 231 | 6,000 | 2,310 |
| 2000-11-28 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2000-11-27 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2000-11-24 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2000-11-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-11-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2000-11-16 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2000-11-15 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2000-11-13 | 247 | 247 | 247 | 247 | 2,000 | 2,470 |
| 2000-11-08 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2000-11-07 | 250 | 250 | 250 | 250 | 7,000 | 2,500 |
| 2000-11-06 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2000-11-01 | 251 | 256 | 243 | 243 | 11,000 | 2,430 |
| 2000-10-31 | 280 | 280 | 260 | 260 | 4,000 | 2,600 |
| 2000-10-30 | 288 | 288 | 288 | 288 | 1,000 | 2,880 |
| 2000-10-26 | 281 | 281 | 281 | 281 | 1,000 | 2,810 |
| 2000-10-24 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2000-10-23 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2000-10-20 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2000-10-19 | 290 | 290 | 271 | 271 | 4,000 | 2,710 |
| 2000-10-17 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-10-16 | 290 | 290 | 290 | 290 | 6,000 | 2,900 |
| 2000-10-13 | 290 | 291 | 290 | 291 | 5,000 | 2,910 |
| 2000-10-12 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2000-10-05 | 300 | 300 | 300 | 300 | 7,000 | 3,000 |
| 2000-10-03 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-10-02 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 2000-09-27 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-09-22 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-09-19 | 327 | 328 | 327 | 328 | 2,000 | 3,280 |
| 2000-09-12 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-09-11 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 2000-09-08 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 2000-09-06 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-09-05 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2000-09-01 | 329 | 329 | 329 | 329 | 4,000 | 3,290 |
| 2000-08-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-08-28 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-08-25 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-08-24 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2000-08-22 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-08-21 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-08-17 | 311 | 311 | 310 | 310 | 12,000 | 3,100 |
| 2000-08-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-08-15 | 311 | 311 | 310 | 310 | 7,000 | 3,100 |
| 2000-08-11 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-08-10 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-08-09 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-08-03 | 310 | 310 | 301 | 308 | 13,000 | 3,080 |
| 2000-08-02 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-07-28 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-07-26 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-07-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-07-24 | 360 | 360 | 350 | 350 | 3,000 | 3,500 |
| 2000-07-21 | 366 | 366 | 360 | 360 | 7,000 | 3,600 |
| 2000-07-19 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 2000-07-18 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2000-07-13 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 2000-07-12 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2000-07-11 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2000-07-10 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-07-06 | 366 | 370 | 365 | 365 | 3,000 | 3,650 |
| 2000-07-05 | 367 | 370 | 365 | 365 | 6,000 | 3,650 |
| 2000-07-04 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 2000-07-03 | 356 | 370 | 356 | 370 | 5,000 | 3,700 |
| 2000-06-30 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-06-29 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 2000-06-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-06-26 | 349 | 349 | 349 | 349 | 1,000 | 3,490 |
| 2000-06-21 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-06-20 | 347 | 350 | 347 | 350 | 2,000 | 3,500 |
| 2000-06-16 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-06-15 | 333 | 340 | 330 | 340 | 5,000 | 3,400 |
| 2000-06-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 2000-06-13 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-06-12 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-06 | 320 | 330 | 320 | 330 | 7,000 | 3,300 |
| 2000-06-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-05-31 | 320 | 320 | 320 | 320 | 36,000 | 3,200 |
| 2000-05-30 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 2000-05-29 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 2000-05-26 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-05-25 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2000-05-24 | 320 | 321 | 320 | 320 | 29,000 | 3,200 |
| 2000-05-23 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-05-22 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-19 | 325 | 325 | 320 | 320 | 6,000 | 3,200 |
| 2000-05-16 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2000-05-15 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-12 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-05-11 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-05-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-09 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-05-08 | 322 | 322 | 320 | 320 | 3,000 | 3,200 |
| 2000-05-02 | 320 | 322 | 320 | 322 | 5,000 | 3,220 |
| 2000-05-01 | 322 | 322 | 321 | 321 | 3,000 | 3,210 |
| 2000-04-28 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-04-26 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-04-25 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2000-04-24 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-04-21 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 2000-04-19 | 320 | 324 | 320 | 320 | 17,000 | 3,200 |
| 2000-04-18 | 321 | 321 | 320 | 320 | 8,000 | 3,200 |
| 2000-04-17 | 321 | 324 | 321 | 321 | 10,000 | 3,210 |
| 2000-04-14 | 325 | 325 | 325 | 325 | 12,000 | 3,250 |
| 2000-04-13 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-04-12 | 325 | 325 | 325 | 325 | 5,000 | 3,250 |
| 2000-04-11 | 325 | 325 | 320 | 325 | 8,000 | 3,250 |
| 2000-04-10 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 2000-04-07 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2000-04-06 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 2000-04-05 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-04-04 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2000-04-03 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 2000-03-30 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-03-29 | 320 | 323 | 320 | 323 | 12,000 | 3,230 |
| 2000-03-23 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2000-03-22 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 2000-03-21 | 320 | 330 | 320 | 325 | 5,000 | 3,250 |
| 2000-03-17 | 320 | 320 | 320 | 320 | 10,000 | 3,200 |
| 2000-03-16 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2000-03-15 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-03-14 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-03-13 | 335 | 335 | 330 | 330 | 13,000 | 3,300 |
| 2000-03-10 | 330 | 330 | 330 | 330 | 8,000 | 3,300 |
| 2000-03-09 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 2000-03-08 | 335 | 336 | 335 | 335 | 14,000 | 3,350 |
| 2000-03-07 | 335 | 336 | 335 | 336 | 3,000 | 3,360 |
| 2000-03-06 | 330 | 335 | 330 | 335 | 8,000 | 3,350 |
| 2000-03-03 | 330 | 330 | 330 | 330 | 16,000 | 3,300 |
| 2000-03-02 | 330 | 331 | 329 | 329 | 39,000 | 3,290 |
| 2000-03-01 | 331 | 335 | 325 | 331 | 35,000 | 3,310 |
| 2000-02-29 | 335 | 335 | 330 | 331 | 12,000 | 3,310 |
| 2000-02-28 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 2000-02-25 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 2000-02-24 | 330 | 332 | 330 | 332 | 3,000 | 3,320 |
| 2000-02-23 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 2000-02-22 | 330 | 340 | 330 | 340 | 11,000 | 3,400 |
| 2000-02-21 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-02-18 | 330 | 335 | 330 | 335 | 15,000 | 3,350 |
| 2000-02-17 | 330 | 335 | 330 | 335 | 12,000 | 3,350 |
| 2000-02-16 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-15 | 325 | 330 | 325 | 325 | 14,000 | 3,250 |
| 2000-02-14 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-02-10 | 330 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2000-02-09 | 335 | 335 | 330 | 335 | 12,000 | 3,350 |
| 2000-02-08 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-02-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 2000-02-03 | 330 | 340 | 330 | 335 | 4,000 | 3,350 |
| 2000-02-02 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2000-01-31 | 330 | 333 | 325 | 333 | 11,000 | 3,330 |
| 2000-01-28 | 315 | 315 | 313 | 313 | 3,000 | 3,130 |
| 2000-01-27 | 324 | 324 | 317 | 317 | 2,000 | 3,170 |
| 2000-01-26 | 336 | 336 | 325 | 325 | 5,000 | 3,250 |
| 2000-01-25 | 340 | 340 | 337 | 337 | 2,000 | 3,370 |
| 2000-01-24 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2000-01-21 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2000-01-20 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-01-19 | 325 | 325 | 309 | 309 | 3,000 | 3,090 |
| 2000-01-18 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2000-01-17 | 306 | 306 | 301 | 301 | 6,000 | 3,010 |
| 2000-01-14 | 307 | 307 | 306 | 306 | 2,000 | 3,060 |
| 2000-01-13 | 291 | 300 | 291 | 300 | 5,000 | 3,000 |
| 2000-01-12 | 300 | 301 | 290 | 290 | 7,000 | 2,900 |
| 2000-01-11 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2000-01-06 | 290 | 310 | 290 | 299 | 26,000 | 2,990 |
| 2000-01-05 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2000-01-04 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
