4120 スガイ化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2001-12-27 | 95 | 98 | 95 | 98 | 3,000 | 980 |
| 2001-12-26 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2001-12-25 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2001-12-21 | 91 | 91 | 90 | 90 | 4,000 | 900 |
| 2001-12-20 | 90 | 90 | 82 | 82 | 6,000 | 820 |
| 2001-12-19 | 99 | 99 | 99 | 99 | 3,000 | 990 |
| 2001-12-17 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-12-12 | 112 | 112 | 110 | 110 | 6,000 | 1,100 |
| 2001-12-11 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2001-12-06 | 116 | 120 | 116 | 120 | 3,000 | 1,200 |
| 2001-12-05 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2001-12-04 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2001-12-03 | 116 | 119 | 116 | 119 | 3,000 | 1,190 |
| 2001-11-30 | 116 | 117 | 116 | 116 | 6,000 | 1,160 |
| 2001-11-29 | 122 | 122 | 121 | 121 | 3,000 | 1,210 |
| 2001-11-28 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2001-11-27 | 125 | 129 | 125 | 129 | 5,000 | 1,290 |
| 2001-11-26 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2001-11-22 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-21 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-11-20 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-19 | 133 | 133 | 133 | 133 | 2,000 | 1,330 |
| 2001-11-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-15 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-14 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2001-11-12 | 131 | 133 | 131 | 133 | 5,000 | 1,330 |
| 2001-11-09 | 136 | 136 | 130 | 130 | 10,000 | 1,300 |
| 2001-11-08 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2001-11-07 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2001-11-06 | 148 | 148 | 145 | 145 | 3,000 | 1,450 |
| 2001-11-05 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2001-11-02 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2001-11-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2001-10-31 | 148 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2001-10-30 | 152 | 152 | 149 | 149 | 3,000 | 1,490 |
| 2001-10-29 | 153 | 153 | 152 | 152 | 8,000 | 1,520 |
| 2001-10-26 | 153 | 155 | 152 | 153 | 11,000 | 1,530 |
| 2001-10-25 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2001-10-24 | 149 | 155 | 149 | 155 | 14,000 | 1,550 |
| 2001-10-23 | 146 | 148 | 146 | 148 | 2,000 | 1,480 |
| 2001-10-22 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2001-10-19 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2001-10-18 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2001-10-17 | 153 | 153 | 151 | 151 | 2,000 | 1,510 |
| 2001-10-15 | 151 | 153 | 150 | 153 | 7,000 | 1,530 |
| 2001-10-12 | 149 | 151 | 149 | 151 | 9,000 | 1,510 |
| 2001-10-11 | 151 | 151 | 150 | 150 | 4,000 | 1,500 |
| 2001-10-10 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-10-09 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2001-10-05 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-10-01 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2001-09-26 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-09-25 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2001-09-19 | 150 | 165 | 150 | 165 | 3,000 | 1,650 |
| 2001-09-18 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2001-09-17 | 154 | 155 | 152 | 155 | 5,000 | 1,550 |
| 2001-09-14 | 151 | 151 | 151 | 151 | 9,000 | 1,510 |
| 2001-09-13 | 158 | 158 | 150 | 150 | 2,000 | 1,500 |
| 2001-09-12 | 160 | 160 | 158 | 158 | 7,000 | 1,580 |
| 2001-09-11 | 165 | 185 | 165 | 183 | 7,000 | 1,830 |
| 2001-09-05 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2001-09-03 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 2001-08-30 | 202 | 202 | 187 | 187 | 10,000 | 1,870 |
| 2001-08-27 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2001-08-20 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2001-08-17 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2001-08-15 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2001-08-10 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-08-09 | 206 | 206 | 205 | 206 | 5,000 | 2,060 |
| 2001-08-06 | 186 | 206 | 186 | 200 | 4,000 | 2,000 |
| 2001-08-03 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 2001-08-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-08-01 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2001-07-31 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-07-30 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-07-25 | 206 | 206 | 206 | 206 | 2,000 | 2,060 |
| 2001-07-24 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
| 2001-07-19 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2001-07-18 | 220 | 220 | 218 | 218 | 4,000 | 2,180 |
| 2001-07-13 | 208 | 218 | 208 | 218 | 3,000 | 2,180 |
| 2001-07-12 | 240 | 240 | 201 | 205 | 25,000 | 2,050 |
| 2001-07-11 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-07-04 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-06-29 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-06-28 | 236 | 236 | 226 | 226 | 2,000 | 2,260 |
| 2001-06-27 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2001-06-26 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-06-25 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-06-20 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-06-15 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-06-14 | 238 | 240 | 238 | 240 | 3,000 | 2,400 |
| 2001-06-13 | 239 | 239 | 239 | 239 | 1,000 | 2,390 |
| 2001-06-12 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-06-08 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-06-06 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-06-05 | 244 | 244 | 244 | 244 | 1,000 | 2,440 |
| 2001-06-01 | 243 | 244 | 243 | 244 | 2,000 | 2,440 |
| 2001-05-30 | 245 | 245 | 244 | 244 | 2,000 | 2,440 |
| 2001-05-29 | 247 | 248 | 247 | 248 | 3,000 | 2,480 |
| 2001-05-25 | 245 | 248 | 245 | 248 | 6,000 | 2,480 |
| 2001-05-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2001-05-21 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-05-18 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-05-15 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2001-05-14 | 241 | 241 | 241 | 241 | 6,000 | 2,410 |
| 2001-05-11 | 250 | 250 | 238 | 238 | 6,000 | 2,380 |
| 2001-05-10 | 253 | 255 | 253 | 255 | 2,000 | 2,550 |
| 2001-05-08 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2001-05-07 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2001-05-02 | 257 | 266 | 257 | 266 | 3,000 | 2,660 |
| 2001-05-01 | 239 | 245 | 239 | 245 | 4,000 | 2,450 |
| 2001-04-27 | 236 | 238 | 236 | 238 | 4,000 | 2,380 |
| 2001-04-26 | 216 | 235 | 216 | 235 | 8,000 | 2,350 |
| 2001-04-20 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-04-19 | 255 | 255 | 251 | 251 | 3,000 | 2,510 |
| 2001-04-18 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2001-04-17 | 251 | 251 | 251 | 251 | 4,000 | 2,510 |
| 2001-04-16 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2001-04-13 | 257 | 257 | 256 | 256 | 4,000 | 2,560 |
| 2001-04-12 | 257 | 257 | 256 | 256 | 3,000 | 2,560 |
| 2001-04-11 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2001-04-10 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2001-04-02 | 258 | 258 | 258 | 258 | 1,000 | 2,580 |
| 2001-03-29 | 258 | 258 | 258 | 258 | 4,000 | 2,580 |
| 2001-03-28 | 256 | 256 | 256 | 256 | 1,000 | 2,560 |
| 2001-03-27 | 255 | 256 | 255 | 256 | 5,000 | 2,560 |
| 2001-03-26 | 243 | 243 | 243 | 243 | 3,000 | 2,430 |
| 2001-03-22 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-03-21 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2001-03-19 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2001-03-16 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-03-15 | 243 | 245 | 240 | 240 | 7,000 | 2,400 |
| 2001-03-14 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2001-03-13 | 240 | 243 | 240 | 243 | 2,000 | 2,430 |
| 2001-03-05 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2001-03-02 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2001-03-01 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 2001-02-28 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2001-02-27 | 244 | 244 | 244 | 244 | 2,000 | 2,440 |
| 2001-02-26 | 240 | 240 | 230 | 230 | 2,000 | 2,300 |
| 2001-02-23 | 221 | 222 | 221 | 222 | 3,000 | 2,220 |
| 2001-02-22 | 227 | 227 | 220 | 220 | 7,000 | 2,200 |
| 2001-02-20 | 231 | 231 | 227 | 227 | 5,000 | 2,270 |
| 2001-02-19 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-02-16 | 242 | 242 | 240 | 240 | 7,000 | 2,400 |
| 2001-02-15 | 242 | 247 | 242 | 242 | 9,000 | 2,420 |
| 2001-02-14 | 241 | 242 | 241 | 242 | 7,000 | 2,420 |
| 2001-02-13 | 238 | 238 | 238 | 238 | 2,000 | 2,380 |
| 2001-02-08 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 2001-02-07 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2001-02-06 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2001-02-05 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2001-02-02 | 239 | 239 | 230 | 230 | 5,000 | 2,300 |
| 2001-02-01 | 239 | 239 | 239 | 239 | 3,000 | 2,390 |
| 2001-01-31 | 225 | 240 | 225 | 240 | 9,000 | 2,400 |
| 2001-01-30 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2001-01-29 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2001-01-26 | 235 | 240 | 225 | 225 | 4,000 | 2,250 |
| 2001-01-25 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 2001-01-24 | 228 | 228 | 222 | 222 | 6,000 | 2,220 |
| 2001-01-23 | 222 | 222 | 222 | 222 | 4,000 | 2,220 |
| 2001-01-22 | 220 | 221 | 220 | 221 | 5,000 | 2,210 |
| 2001-01-19 | 213 | 213 | 212 | 213 | 4,000 | 2,130 |
| 2001-01-18 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-01-17 | 210 | 210 | 210 | 210 | 8,000 | 2,100 |
| 2001-01-16 | 211 | 211 | 207 | 207 | 6,000 | 2,070 |
| 2001-01-15 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2001-01-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2001-01-11 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
| 2001-01-10 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2001-01-09 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2001-01-05 | 217 | 217 | 217 | 217 | 2,000 | 2,170 |
| 2001-01-04 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
