4120 スガイ化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 48 | 49 | 48 | 49 | 13,000 | 490 |
| 2002-12-27 | 47 | 47 | 47 | 47 | 1,000 | 470 |
| 2002-12-26 | 48 | 48 | 44 | 44 | 6,000 | 440 |
| 2002-12-25 | 45 | 47 | 45 | 47 | 7,000 | 470 |
| 2002-12-24 | 46 | 46 | 42 | 44 | 12,000 | 440 |
| 2002-12-20 | 45 | 47 | 45 | 47 | 8,000 | 470 |
| 2002-12-19 | 47 | 47 | 44 | 44 | 14,000 | 440 |
| 2002-12-18 | 52 | 52 | 43 | 49 | 37,000 | 490 |
| 2002-12-17 | 49 | 53 | 49 | 53 | 5,000 | 530 |
| 2002-12-16 | 51 | 51 | 47 | 48 | 17,000 | 480 |
| 2002-12-13 | 53 | 53 | 52 | 52 | 14,000 | 520 |
| 2002-12-12 | 55 | 55 | 55 | 55 | 5,000 | 550 |
| 2002-12-11 | 56 | 56 | 55 | 55 | 6,000 | 550 |
| 2002-12-09 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2002-12-06 | 57 | 57 | 57 | 57 | 1,000 | 570 |
| 2002-12-05 | 56 | 56 | 56 | 56 | 8,000 | 560 |
| 2002-12-04 | 56 | 62 | 56 | 61 | 36,000 | 610 |
| 2002-12-03 | 64 | 65 | 64 | 65 | 7,000 | 650 |
| 2002-12-02 | 63 | 66 | 63 | 64 | 31,000 | 640 |
| 2002-11-29 | 60 | 61 | 60 | 61 | 8,000 | 610 |
| 2002-11-28 | 56 | 56 | 56 | 56 | 2,000 | 560 |
| 2002-11-27 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-11-26 | 54 | 54 | 54 | 54 | 2,000 | 540 |
| 2002-11-25 | 52 | 53 | 52 | 53 | 8,000 | 530 |
| 2002-11-21 | 52 | 53 | 52 | 52 | 10,000 | 520 |
| 2002-11-20 | 51 | 55 | 51 | 51 | 7,000 | 510 |
| 2002-11-19 | 50 | 50 | 50 | 50 | 4,000 | 500 |
| 2002-11-18 | 60 | 60 | 55 | 55 | 9,000 | 550 |
| 2002-11-15 | 55 | 60 | 55 | 60 | 8,000 | 600 |
| 2002-11-14 | 64 | 64 | 49 | 51 | 16,000 | 510 |
| 2002-11-13 | 68 | 68 | 65 | 65 | 5,000 | 650 |
| 2002-11-12 | 68 | 69 | 68 | 68 | 26,000 | 680 |
| 2002-11-11 | 67 | 68 | 66 | 68 | 22,000 | 680 |
| 2002-11-08 | 66 | 70 | 66 | 68 | 14,000 | 680 |
| 2002-11-07 | 67 | 67 | 66 | 66 | 5,000 | 660 |
| 2002-11-06 | 71 | 71 | 67 | 67 | 11,000 | 670 |
| 2002-11-05 | 64 | 66 | 64 | 65 | 9,000 | 650 |
| 2002-11-01 | 62 | 63 | 62 | 63 | 7,000 | 630 |
| 2002-10-31 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2002-10-30 | 63 | 63 | 63 | 63 | 1,000 | 630 |
| 2002-10-29 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2002-10-28 | 60 | 62 | 60 | 62 | 4,000 | 620 |
| 2002-10-25 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2002-10-24 | 61 | 61 | 61 | 61 | 8,000 | 610 |
| 2002-10-23 | 62 | 62 | 61 | 61 | 3,000 | 610 |
| 2002-10-22 | 62 | 62 | 62 | 62 | 18,000 | 620 |
| 2002-10-21 | 62 | 63 | 57 | 62 | 27,000 | 620 |
| 2002-10-18 | 62 | 62 | 62 | 62 | 8,000 | 620 |
| 2002-10-17 | 61 | 62 | 60 | 61 | 14,000 | 610 |
| 2002-10-16 | 62 | 62 | 59 | 59 | 4,000 | 590 |
| 2002-10-15 | 56 | 60 | 56 | 58 | 15,000 | 580 |
| 2002-10-10 | 58 | 58 | 55 | 55 | 38,000 | 550 |
| 2002-10-09 | 57 | 59 | 57 | 58 | 13,000 | 580 |
| 2002-10-08 | 57 | 57 | 57 | 57 | 3,000 | 570 |
| 2002-10-07 | 61 | 64 | 55 | 64 | 25,000 | 640 |
| 2002-10-04 | 58 | 64 | 58 | 64 | 15,000 | 640 |
| 2002-10-03 | 61 | 66 | 58 | 58 | 47,000 | 580 |
| 2002-10-02 | 67 | 67 | 65 | 65 | 30,000 | 650 |
| 2002-10-01 | 69 | 69 | 66 | 67 | 31,000 | 670 |
| 2002-09-30 | 70 | 70 | 68 | 70 | 22,000 | 700 |
| 2002-09-27 | 77 | 77 | 70 | 71 | 31,000 | 710 |
| 2002-09-24 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2002-09-20 | 77 | 77 | 75 | 75 | 5,000 | 750 |
| 2002-09-19 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2002-09-18 | 79 | 79 | 77 | 77 | 10,000 | 770 |
| 2002-09-17 | 80 | 80 | 79 | 79 | 5,000 | 790 |
| 2002-09-13 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2002-09-12 | 78 | 78 | 75 | 75 | 3,000 | 750 |
| 2002-09-11 | 78 | 78 | 78 | 78 | 2,000 | 780 |
| 2002-09-10 | 79 | 79 | 78 | 78 | 4,000 | 780 |
| 2002-09-09 | 80 | 80 | 79 | 79 | 2,000 | 790 |
| 2002-09-05 | 78 | 80 | 78 | 80 | 6,000 | 800 |
| 2002-09-04 | 78 | 82 | 78 | 78 | 18,000 | 780 |
| 2002-09-03 | 83 | 96 | 77 | 78 | 54,000 | 780 |
| 2002-09-02 | 87 | 87 | 85 | 85 | 6,000 | 850 |
| 2002-08-30 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2002-08-29 | 85 | 88 | 82 | 88 | 15,000 | 880 |
| 2002-08-28 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2002-08-27 | 85 | 88 | 85 | 86 | 15,000 | 860 |
| 2002-08-26 | 88 | 88 | 85 | 85 | 26,000 | 850 |
| 2002-08-23 | 88 | 90 | 88 | 90 | 4,000 | 900 |
| 2002-08-22 | 89 | 93 | 88 | 92 | 25,000 | 920 |
| 2002-08-21 | 92 | 92 | 88 | 88 | 13,000 | 880 |
| 2002-08-20 | 94 | 94 | 92 | 92 | 11,000 | 920 |
| 2002-08-19 | 97 | 97 | 95 | 95 | 4,000 | 950 |
| 2002-08-16 | 97 | 97 | 97 | 97 | 6,000 | 970 |
| 2002-08-15 | 94 | 99 | 91 | 99 | 24,000 | 990 |
| 2002-08-14 | 96 | 96 | 93 | 93 | 15,000 | 930 |
| 2002-08-13 | 100 | 104 | 96 | 99 | 60,000 | 990 |
| 2002-08-12 | 89 | 110 | 89 | 105 | 142,000 | 1,050 |
| 2002-08-09 | 88 | 89 | 88 | 88 | 16,000 | 880 |
| 2002-08-08 | 90 | 91 | 88 | 88 | 17,000 | 880 |
| 2002-08-07 | 92 | 92 | 90 | 91 | 11,000 | 910 |
| 2002-08-06 | 91 | 91 | 91 | 91 | 3,000 | 910 |
| 2002-08-05 | 93 | 95 | 93 | 93 | 17,000 | 930 |
| 2002-08-02 | 90 | 93 | 90 | 93 | 27,000 | 930 |
| 2002-08-01 | 90 | 90 | 89 | 90 | 12,000 | 900 |
| 2002-07-31 | 88 | 91 | 88 | 90 | 5,000 | 900 |
| 2002-07-30 | 90 | 90 | 88 | 88 | 5,000 | 880 |
| 2002-07-29 | 89 | 89 | 87 | 87 | 14,000 | 870 |
| 2002-07-26 | 90 | 90 | 87 | 89 | 14,000 | 890 |
| 2002-07-25 | 89 | 89 | 88 | 88 | 5,000 | 880 |
| 2002-07-24 | 89 | 89 | 89 | 89 | 3,000 | 890 |
| 2002-07-23 | 86 | 92 | 86 | 92 | 10,000 | 920 |
| 2002-07-22 | 88 | 88 | 86 | 86 | 13,000 | 860 |
| 2002-07-19 | 88 | 90 | 88 | 88 | 7,000 | 880 |
| 2002-07-18 | 87 | 88 | 87 | 87 | 5,000 | 870 |
| 2002-07-17 | 89 | 89 | 87 | 87 | 29,000 | 870 |
| 2002-07-16 | 87 | 92 | 87 | 89 | 13,000 | 890 |
| 2002-07-15 | 90 | 90 | 86 | 87 | 17,000 | 870 |
| 2002-07-12 | 91 | 94 | 91 | 93 | 7,000 | 930 |
| 2002-07-11 | 91 | 91 | 90 | 91 | 7,000 | 910 |
| 2002-07-10 | 101 | 101 | 91 | 92 | 32,000 | 920 |
| 2002-07-09 | 90 | 106 | 90 | 101 | 124,000 | 1,010 |
| 2002-07-08 | 86 | 86 | 84 | 85 | 9,000 | 850 |
| 2002-07-05 | 85 | 86 | 84 | 84 | 23,000 | 840 |
| 2002-07-04 | 85 | 86 | 85 | 86 | 4,000 | 860 |
| 2002-07-03 | 86 | 86 | 85 | 85 | 12,000 | 850 |
| 2002-07-02 | 87 | 87 | 86 | 86 | 3,000 | 860 |
| 2002-07-01 | 86 | 87 | 86 | 86 | 6,000 | 860 |
| 2002-06-28 | 85 | 86 | 85 | 86 | 5,000 | 860 |
| 2002-06-27 | 91 | 91 | 85 | 85 | 13,000 | 850 |
| 2002-06-26 | 87 | 87 | 86 | 86 | 4,000 | 860 |
| 2002-06-25 | 87 | 87 | 85 | 87 | 35,000 | 870 |
| 2002-06-24 | 96 | 96 | 84 | 84 | 7,000 | 840 |
| 2002-06-21 | 88 | 88 | 86 | 86 | 9,000 | 860 |
| 2002-06-20 | 90 | 90 | 88 | 88 | 19,000 | 880 |
| 2002-06-19 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-06-18 | 97 | 97 | 89 | 89 | 5,000 | 890 |
| 2002-06-17 | 93 | 93 | 90 | 90 | 9,000 | 900 |
| 2002-06-14 | 92 | 92 | 92 | 92 | 9,000 | 920 |
| 2002-06-13 | 92 | 92 | 92 | 92 | 4,000 | 920 |
| 2002-06-12 | 92 | 93 | 92 | 93 | 5,000 | 930 |
| 2002-06-11 | 96 | 96 | 92 | 92 | 9,000 | 920 |
| 2002-06-10 | 92 | 93 | 92 | 93 | 3,000 | 930 |
| 2002-06-07 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-06-05 | 95 | 97 | 92 | 92 | 3,000 | 920 |
| 2002-06-04 | 95 | 95 | 90 | 90 | 33,000 | 900 |
| 2002-06-03 | 95 | 95 | 86 | 95 | 69,000 | 950 |
| 2002-05-31 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-29 | 105 | 105 | 101 | 101 | 11,000 | 1,010 |
| 2002-05-28 | 101 | 101 | 101 | 101 | 2,000 | 1,010 |
| 2002-05-27 | 99 | 99 | 99 | 99 | 4,000 | 990 |
| 2002-05-24 | 98 | 98 | 98 | 98 | 6,000 | 980 |
| 2002-05-22 | 96 | 98 | 96 | 98 | 3,000 | 980 |
| 2002-05-21 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-05-20 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2002-05-17 | 95 | 96 | 95 | 96 | 6,000 | 960 |
| 2002-05-16 | 94 | 94 | 92 | 92 | 2,000 | 920 |
| 2002-05-15 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-05-14 | 91 | 91 | 90 | 91 | 5,000 | 910 |
| 2002-05-13 | 88 | 91 | 88 | 91 | 5,000 | 910 |
| 2002-05-09 | 103 | 103 | 101 | 101 | 10,000 | 1,010 |
| 2002-05-08 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2002-05-07 | 103 | 104 | 103 | 104 | 2,000 | 1,040 |
| 2002-05-02 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2002-05-01 | 106 | 106 | 105 | 105 | 11,000 | 1,050 |
| 2002-04-30 | 104 | 106 | 104 | 106 | 3,000 | 1,060 |
| 2002-04-26 | 111 | 112 | 111 | 111 | 10,000 | 1,110 |
| 2002-04-25 | 110 | 110 | 110 | 110 | 1,000 | 1,100 |
| 2002-04-23 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2002-04-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-04-19 | 122 | 122 | 122 | 122 | 3,000 | 1,220 |
| 2002-04-18 | 116 | 116 | 108 | 108 | 5,000 | 1,080 |
| 2002-04-17 | 106 | 107 | 105 | 107 | 5,000 | 1,070 |
| 2002-04-16 | 104 | 104 | 103 | 103 | 7,000 | 1,030 |
| 2002-04-15 | 110 | 110 | 102 | 103 | 4,000 | 1,030 |
| 2002-04-12 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2002-04-11 | 118 | 119 | 118 | 119 | 2,000 | 1,190 |
| 2002-04-10 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2002-04-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2002-04-08 | 126 | 126 | 125 | 125 | 5,000 | 1,250 |
| 2002-04-05 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2002-04-04 | 117 | 117 | 117 | 117 | 2,000 | 1,170 |
| 2002-04-03 | 116 | 116 | 116 | 116 | 2,000 | 1,160 |
| 2002-04-02 | 121 | 121 | 116 | 116 | 8,000 | 1,160 |
| 2002-04-01 | 128 | 130 | 121 | 121 | 7,000 | 1,210 |
| 2002-03-29 | 115 | 120 | 115 | 119 | 15,000 | 1,190 |
| 2002-03-28 | 114 | 114 | 111 | 111 | 6,000 | 1,110 |
| 2002-03-27 | 109 | 109 | 109 | 109 | 2,000 | 1,090 |
| 2002-03-26 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2002-03-25 | 108 | 112 | 108 | 110 | 7,000 | 1,100 |
| 2002-03-22 | 108 | 109 | 107 | 107 | 11,000 | 1,070 |
| 2002-03-20 | 100 | 104 | 100 | 104 | 7,000 | 1,040 |
| 2002-03-19 | 94 | 100 | 94 | 100 | 8,000 | 1,000 |
| 2002-03-15 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2002-03-14 | 91 | 91 | 89 | 89 | 7,000 | 890 |
| 2002-03-13 | 92 | 92 | 92 | 92 | 2,000 | 920 |
| 2002-03-12 | 87 | 91 | 87 | 91 | 5,000 | 910 |
| 2002-03-11 | 92 | 92 | 87 | 87 | 4,000 | 870 |
| 2002-03-08 | 88 | 88 | 88 | 88 | 3,000 | 880 |
| 2002-03-07 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2002-03-06 | 91 | 91 | 91 | 91 | 1,000 | 910 |
| 2002-03-05 | 92 | 92 | 88 | 91 | 10,000 | 910 |
| 2002-03-04 | 86 | 90 | 86 | 87 | 8,000 | 870 |
| 2002-03-01 | 84 | 86 | 84 | 86 | 4,000 | 860 |
| 2002-02-28 | 80 | 84 | 80 | 84 | 4,000 | 840 |
| 2002-02-27 | 73 | 80 | 73 | 80 | 5,000 | 800 |
| 2002-02-26 | 80 | 80 | 80 | 80 | 4,000 | 800 |
| 2002-02-25 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2002-02-20 | 80 | 81 | 80 | 81 | 10,000 | 810 |
| 2002-02-19 | 85 | 85 | 82 | 82 | 2,000 | 820 |
| 2002-02-18 | 81 | 81 | 81 | 81 | 5,000 | 810 |
| 2002-02-15 | 80 | 84 | 80 | 80 | 27,000 | 800 |
| 2002-02-14 | 83 | 85 | 80 | 80 | 38,000 | 800 |
| 2002-02-13 | 87 | 89 | 87 | 89 | 4,000 | 890 |
| 2002-02-12 | 85 | 87 | 85 | 87 | 9,000 | 870 |
| 2002-02-08 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2002-02-05 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2002-02-04 | 90 | 90 | 85 | 85 | 3,000 | 850 |
| 2002-02-01 | 90 | 90 | 90 | 90 | 2,000 | 900 |
| 2002-01-31 | 82 | 88 | 82 | 88 | 3,000 | 880 |
| 2002-01-30 | 90 | 90 | 90 | 90 | 3,000 | 900 |
| 2002-01-29 | 91 | 91 | 91 | 91 | 2,000 | 910 |
| 2002-01-25 | 92 | 92 | 91 | 91 | 4,000 | 910 |
| 2002-01-17 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-01-16 | 96 | 96 | 96 | 96 | 1,000 | 960 |
| 2002-01-15 | 96 | 97 | 96 | 96 | 4,000 | 960 |
| 2002-01-11 | 97 | 97 | 97 | 97 | 2,000 | 970 |
| 2002-01-10 | 100 | 100 | 98 | 98 | 7,000 | 980 |
| 2002-01-09 | 98 | 98 | 98 | 98 | 1,000 | 980 |
| 2002-01-08 | 96 | 96 | 96 | 96 | 4,000 | 960 |
| 2002-01-07 | 95 | 95 | 95 | 95 | 2,000 | 950 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
