4120 スガイ化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 82 | 84 | 78 | 84 | 21,000 | 840 |
| 2003-12-29 | 76 | 80 | 76 | 79 | 16,000 | 790 |
| 2003-12-26 | 86 | 86 | 73 | 73 | 16,000 | 730 |
| 2003-12-25 | 66 | 73 | 65 | 71 | 41,000 | 710 |
| 2003-12-24 | 66 | 66 | 64 | 66 | 84,000 | 660 |
| 2003-12-22 | 70 | 70 | 62 | 66 | 33,000 | 660 |
| 2003-12-19 | 70 | 70 | 70 | 70 | 1,000 | 700 |
| 2003-12-18 | 70 | 71 | 70 | 70 | 10,000 | 700 |
| 2003-12-17 | 70 | 71 | 70 | 71 | 23,000 | 710 |
| 2003-12-16 | 73 | 73 | 70 | 73 | 9,000 | 730 |
| 2003-12-15 | 72 | 73 | 72 | 73 | 41,000 | 730 |
| 2003-12-12 | 73 | 74 | 73 | 73 | 16,000 | 730 |
| 2003-12-11 | 71 | 73 | 71 | 73 | 7,000 | 730 |
| 2003-12-10 | 73 | 73 | 73 | 73 | 13,000 | 730 |
| 2003-12-09 | 73 | 74 | 73 | 73 | 13,000 | 730 |
| 2003-12-08 | 73 | 73 | 73 | 73 | 13,000 | 730 |
| 2003-12-05 | 73 | 73 | 73 | 73 | 18,000 | 730 |
| 2003-12-04 | 73 | 74 | 73 | 74 | 23,000 | 740 |
| 2003-12-03 | 73 | 74 | 73 | 74 | 28,000 | 740 |
| 2003-12-02 | 75 | 76 | 74 | 74 | 31,000 | 740 |
| 2003-12-01 | 73 | 75 | 73 | 74 | 34,000 | 740 |
| 2003-11-28 | 77 | 78 | 73 | 76 | 58,000 | 760 |
| 2003-11-27 | 77 | 78 | 77 | 78 | 10,000 | 780 |
| 2003-11-26 | 74 | 80 | 74 | 78 | 13,000 | 780 |
| 2003-11-25 | 93 | 93 | 73 | 73 | 22,000 | 730 |
| 2003-11-21 | 70 | 75 | 70 | 73 | 14,000 | 730 |
| 2003-11-20 | 70 | 70 | 70 | 70 | 11,000 | 700 |
| 2003-11-19 | 69 | 77 | 69 | 70 | 20,000 | 700 |
| 2003-11-18 | 70 | 71 | 66 | 70 | 69,000 | 700 |
| 2003-11-17 | 78 | 78 | 65 | 70 | 14,000 | 700 |
| 2003-11-14 | 80 | 83 | 76 | 83 | 12,000 | 830 |
| 2003-11-13 | 83 | 83 | 80 | 80 | 20,000 | 800 |
| 2003-11-12 | 80 | 83 | 80 | 83 | 45,000 | 830 |
| 2003-11-11 | 85 | 85 | 80 | 80 | 35,000 | 800 |
| 2003-11-10 | 85 | 86 | 85 | 85 | 13,000 | 850 |
| 2003-11-07 | 87 | 88 | 87 | 87 | 12,000 | 870 |
| 2003-11-06 | 90 | 90 | 88 | 88 | 10,000 | 880 |
| 2003-11-05 | 85 | 87 | 85 | 85 | 10,000 | 850 |
| 2003-11-04 | 85 | 90 | 85 | 90 | 16,000 | 900 |
| 2003-10-31 | 87 | 92 | 87 | 88 | 22,000 | 880 |
| 2003-10-30 | 86 | 87 | 85 | 87 | 52,000 | 870 |
| 2003-10-28 | 91 | 91 | 91 | 91 | 8,000 | 910 |
| 2003-10-27 | 84 | 94 | 84 | 91 | 32,000 | 910 |
| 2003-10-24 | 91 | 91 | 82 | 82 | 77,000 | 820 |
| 2003-10-23 | 98 | 98 | 92 | 92 | 44,000 | 920 |
| 2003-10-22 | 98 | 98 | 98 | 98 | 14,000 | 980 |
| 2003-10-21 | 100 | 100 | 97 | 100 | 29,000 | 1,000 |
| 2003-10-20 | 96 | 100 | 95 | 100 | 41,000 | 1,000 |
| 2003-10-17 | 101 | 102 | 97 | 97 | 48,000 | 970 |
| 2003-10-16 | 100 | 100 | 100 | 100 | 19,000 | 1,000 |
| 2003-10-15 | 101 | 102 | 100 | 100 | 46,000 | 1,000 |
| 2003-10-14 | 100 | 104 | 100 | 100 | 32,000 | 1,000 |
| 2003-10-10 | 98 | 104 | 98 | 104 | 31,000 | 1,040 |
| 2003-10-09 | 102 | 102 | 99 | 100 | 52,000 | 1,000 |
| 2003-10-08 | 105 | 105 | 102 | 103 | 40,000 | 1,030 |
| 2003-10-07 | 103 | 105 | 103 | 105 | 53,000 | 1,050 |
| 2003-10-06 | 103 | 105 | 102 | 102 | 79,000 | 1,020 |
| 2003-10-03 | 104 | 107 | 101 | 102 | 131,000 | 1,020 |
| 2003-10-02 | 101 | 106 | 101 | 102 | 119,000 | 1,020 |
| 2003-10-01 | 98 | 108 | 98 | 100 | 170,000 | 1,000 |
| 2003-09-30 | 92 | 97 | 92 | 96 | 98,000 | 960 |
| 2003-09-29 | 90 | 93 | 89 | 93 | 40,000 | 930 |
| 2003-09-26 | 92 | 92 | 90 | 91 | 19,000 | 910 |
| 2003-09-25 | 95 | 95 | 91 | 93 | 38,000 | 930 |
| 2003-09-24 | 91 | 95 | 88 | 95 | 85,000 | 950 |
| 2003-09-22 | 86 | 92 | 86 | 92 | 46,000 | 920 |
| 2003-09-19 | 89 | 89 | 86 | 87 | 30,000 | 870 |
| 2003-09-18 | 86 | 89 | 86 | 89 | 40,000 | 890 |
| 2003-09-17 | 83 | 89 | 83 | 85 | 59,000 | 850 |
| 2003-09-16 | 81 | 83 | 80 | 81 | 16,000 | 810 |
| 2003-09-12 | 79 | 80 | 79 | 80 | 36,000 | 800 |
| 2003-09-11 | 80 | 84 | 78 | 80 | 32,000 | 800 |
| 2003-09-10 | 78 | 78 | 78 | 78 | 37,000 | 780 |
| 2003-09-09 | 79 | 79 | 78 | 78 | 14,000 | 780 |
| 2003-09-08 | 78 | 80 | 78 | 79 | 7,000 | 790 |
| 2003-09-05 | 81 | 81 | 78 | 78 | 7,000 | 780 |
| 2003-09-04 | 80 | 80 | 80 | 80 | 28,000 | 800 |
| 2003-09-03 | 81 | 82 | 81 | 82 | 8,000 | 820 |
| 2003-09-02 | 80 | 82 | 80 | 82 | 13,000 | 820 |
| 2003-09-01 | 76 | 80 | 76 | 80 | 16,000 | 800 |
| 2003-08-29 | 78 | 79 | 75 | 75 | 68,000 | 750 |
| 2003-08-28 | 81 | 82 | 74 | 80 | 54,000 | 800 |
| 2003-08-27 | 80 | 83 | 79 | 83 | 56,000 | 830 |
| 2003-08-26 | 81 | 82 | 79 | 79 | 31,000 | 790 |
| 2003-08-25 | 81 | 83 | 80 | 83 | 38,000 | 830 |
| 2003-08-22 | 82 | 82 | 80 | 81 | 21,000 | 810 |
| 2003-08-21 | 86 | 86 | 82 | 82 | 15,000 | 820 |
| 2003-08-20 | 83 | 86 | 80 | 86 | 39,000 | 860 |
| 2003-08-19 | 83 | 84 | 81 | 83 | 27,000 | 830 |
| 2003-08-18 | 81 | 86 | 80 | 80 | 50,000 | 800 |
| 2003-08-15 | 78 | 79 | 78 | 79 | 6,000 | 790 |
| 2003-08-14 | 78 | 78 | 78 | 78 | 5,000 | 780 |
| 2003-08-13 | 75 | 79 | 75 | 79 | 7,000 | 790 |
| 2003-08-12 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2003-08-08 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2003-08-07 | 77 | 79 | 76 | 79 | 7,000 | 790 |
| 2003-08-06 | 78 | 78 | 77 | 77 | 2,000 | 770 |
| 2003-08-05 | 75 | 79 | 75 | 79 | 6,000 | 790 |
| 2003-08-04 | 76 | 76 | 75 | 75 | 4,000 | 750 |
| 2003-08-01 | 81 | 81 | 77 | 77 | 8,000 | 770 |
| 2003-07-31 | 81 | 81 | 77 | 81 | 34,000 | 810 |
| 2003-07-30 | 79 | 81 | 77 | 81 | 17,000 | 810 |
| 2003-07-29 | 79 | 81 | 77 | 81 | 24,000 | 810 |
| 2003-07-28 | 83 | 83 | 76 | 82 | 39,000 | 820 |
| 2003-07-25 | 75 | 84 | 75 | 84 | 54,000 | 840 |
| 2003-07-24 | 72 | 77 | 72 | 75 | 27,000 | 750 |
| 2003-07-23 | 72 | 74 | 71 | 74 | 27,000 | 740 |
| 2003-07-22 | 78 | 79 | 70 | 71 | 72,000 | 710 |
| 2003-07-18 | 79 | 80 | 78 | 79 | 26,000 | 790 |
| 2003-07-17 | 79 | 83 | 78 | 78 | 60,000 | 780 |
| 2003-07-16 | 79 | 80 | 78 | 80 | 10,000 | 800 |
| 2003-07-15 | 79 | 79 | 78 | 79 | 24,000 | 790 |
| 2003-07-14 | 80 | 80 | 79 | 80 | 26,000 | 800 |
| 2003-07-11 | 83 | 83 | 80 | 80 | 24,000 | 800 |
| 2003-07-10 | 80 | 81 | 77 | 79 | 104,000 | 790 |
| 2003-07-09 | 81 | 82 | 81 | 81 | 23,000 | 810 |
| 2003-07-08 | 83 | 85 | 82 | 83 | 97,000 | 830 |
| 2003-07-07 | 85 | 86 | 80 | 82 | 137,000 | 820 |
| 2003-07-04 | 86 | 86 | 80 | 85 | 64,000 | 850 |
| 2003-07-03 | 88 | 94 | 87 | 87 | 103,000 | 870 |
| 2003-07-02 | 92 | 93 | 90 | 90 | 35,000 | 900 |
| 2003-07-01 | 96 | 96 | 91 | 92 | 32,000 | 920 |
| 2003-06-30 | 98 | 99 | 95 | 98 | 58,000 | 980 |
| 2003-06-27 | 87 | 100 | 87 | 99 | 268,000 | 990 |
| 2003-06-26 | 87 | 90 | 86 | 86 | 21,000 | 860 |
| 2003-06-25 | 85 | 88 | 85 | 88 | 23,000 | 880 |
| 2003-06-24 | 83 | 88 | 83 | 88 | 54,000 | 880 |
| 2003-06-23 | 81 | 83 | 81 | 83 | 20,000 | 830 |
| 2003-06-20 | 81 | 81 | 81 | 81 | 13,000 | 810 |
| 2003-06-19 | 82 | 83 | 82 | 82 | 18,000 | 820 |
| 2003-06-18 | 82 | 83 | 80 | 82 | 22,000 | 820 |
| 2003-06-17 | 82 | 83 | 82 | 83 | 9,000 | 830 |
| 2003-06-16 | 81 | 83 | 81 | 83 | 19,000 | 830 |
| 2003-06-13 | 86 | 86 | 82 | 82 | 59,000 | 820 |
| 2003-06-12 | 87 | 87 | 83 | 86 | 16,000 | 860 |
| 2003-06-11 | 88 | 89 | 87 | 87 | 46,000 | 870 |
| 2003-06-10 | 87 | 88 | 86 | 88 | 40,000 | 880 |
| 2003-06-09 | 86 | 86 | 84 | 85 | 20,000 | 850 |
| 2003-06-06 | 89 | 89 | 84 | 84 | 30,000 | 840 |
| 2003-06-05 | 78 | 95 | 78 | 90 | 143,000 | 900 |
| 2003-06-04 | 77 | 79 | 76 | 79 | 35,000 | 790 |
| 2003-06-03 | 77 | 78 | 73 | 78 | 54,000 | 780 |
| 2003-06-02 | 76 | 78 | 75 | 78 | 10,000 | 780 |
| 2003-05-30 | 79 | 80 | 75 | 77 | 16,000 | 770 |
| 2003-05-29 | 79 | 80 | 78 | 80 | 16,000 | 800 |
| 2003-05-28 | 79 | 80 | 79 | 80 | 11,000 | 800 |
| 2003-05-27 | 76 | 81 | 76 | 81 | 39,000 | 810 |
| 2003-05-26 | 76 | 78 | 75 | 76 | 18,000 | 760 |
| 2003-05-23 | 75 | 77 | 75 | 77 | 8,000 | 770 |
| 2003-05-22 | 75 | 81 | 75 | 76 | 27,000 | 760 |
| 2003-05-21 | 75 | 76 | 75 | 76 | 13,000 | 760 |
| 2003-05-20 | 80 | 80 | 76 | 76 | 15,000 | 760 |
| 2003-05-19 | 80 | 81 | 80 | 81 | 16,000 | 810 |
| 2003-05-16 | 72 | 83 | 72 | 83 | 65,000 | 830 |
| 2003-05-15 | 71 | 76 | 71 | 73 | 27,000 | 730 |
| 2003-05-14 | 75 | 76 | 71 | 76 | 68,000 | 760 |
| 2003-05-13 | 79 | 79 | 76 | 76 | 37,000 | 760 |
| 2003-05-12 | 79 | 80 | 79 | 79 | 26,000 | 790 |
| 2003-05-09 | 80 | 82 | 79 | 79 | 50,000 | 790 |
| 2003-05-08 | 81 | 82 | 80 | 81 | 21,000 | 810 |
| 2003-05-07 | 79 | 84 | 79 | 83 | 46,000 | 830 |
| 2003-05-06 | 86 | 87 | 78 | 78 | 123,000 | 780 |
| 2003-05-02 | 73 | 82 | 73 | 82 | 85,000 | 820 |
| 2003-05-01 | 69 | 72 | 69 | 70 | 30,000 | 700 |
| 2003-04-30 | 70 | 70 | 67 | 70 | 14,000 | 700 |
| 2003-04-28 | 67 | 73 | 67 | 70 | 16,000 | 700 |
| 2003-04-25 | 74 | 74 | 65 | 66 | 39,000 | 660 |
| 2003-04-24 | 75 | 76 | 68 | 75 | 86,000 | 750 |
| 2003-04-23 | 70 | 86 | 70 | 77 | 272,000 | 770 |
| 2003-04-22 | 61 | 63 | 61 | 62 | 67,000 | 620 |
| 2003-04-21 | 60 | 60 | 60 | 60 | 56,000 | 600 |
| 2003-04-18 | 60 | 61 | 58 | 61 | 13,000 | 610 |
| 2003-04-17 | 60 | 60 | 59 | 60 | 26,000 | 600 |
| 2003-04-16 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-04-14 | 60 | 60 | 60 | 60 | 6,000 | 600 |
| 2003-04-11 | 59 | 59 | 59 | 59 | 2,000 | 590 |
| 2003-04-10 | 60 | 60 | 59 | 59 | 13,000 | 590 |
| 2003-04-08 | 62 | 62 | 62 | 62 | 3,000 | 620 |
| 2003-04-07 | 58 | 60 | 58 | 60 | 18,000 | 600 |
| 2003-04-04 | 58 | 58 | 58 | 58 | 3,000 | 580 |
| 2003-04-03 | 58 | 58 | 56 | 56 | 11,000 | 560 |
| 2003-04-02 | 56 | 57 | 56 | 57 | 15,000 | 570 |
| 2003-04-01 | 60 | 61 | 60 | 61 | 5,000 | 610 |
| 2003-03-31 | 60 | 60 | 60 | 60 | 3,000 | 600 |
| 2003-03-28 | 60 | 60 | 60 | 60 | 1,000 | 600 |
| 2003-03-27 | 60 | 60 | 60 | 60 | 2,000 | 600 |
| 2003-03-26 | 57 | 60 | 57 | 60 | 5,000 | 600 |
| 2003-03-25 | 58 | 58 | 56 | 57 | 6,000 | 570 |
| 2003-03-24 | 58 | 58 | 58 | 58 | 6,000 | 580 |
| 2003-03-20 | 58 | 58 | 58 | 58 | 2,000 | 580 |
| 2003-03-19 | 58 | 58 | 58 | 58 | 1,000 | 580 |
| 2003-03-17 | 60 | 62 | 59 | 62 | 7,000 | 620 |
| 2003-03-14 | 58 | 60 | 58 | 60 | 3,000 | 600 |
| 2003-03-13 | 59 | 59 | 58 | 58 | 4,000 | 580 |
| 2003-03-12 | 59 | 60 | 59 | 59 | 7,000 | 590 |
| 2003-03-11 | 60 | 60 | 60 | 60 | 8,000 | 600 |
| 2003-03-07 | 64 | 64 | 62 | 62 | 9,000 | 620 |
| 2003-03-06 | 65 | 65 | 65 | 65 | 7,000 | 650 |
| 2003-03-05 | 65 | 65 | 65 | 65 | 2,000 | 650 |
| 2003-03-04 | 63 | 65 | 63 | 65 | 20,000 | 650 |
| 2003-03-03 | 60 | 63 | 60 | 63 | 9,000 | 630 |
| 2003-02-28 | 62 | 63 | 62 | 63 | 4,000 | 630 |
| 2003-02-27 | 63 | 63 | 61 | 61 | 10,000 | 610 |
| 2003-02-26 | 63 | 63 | 62 | 62 | 11,000 | 620 |
| 2003-02-25 | 60 | 63 | 60 | 63 | 7,000 | 630 |
| 2003-02-24 | 59 | 64 | 59 | 64 | 31,000 | 640 |
| 2003-02-21 | 60 | 60 | 60 | 60 | 10,000 | 600 |
| 2003-02-20 | 61 | 61 | 59 | 60 | 23,000 | 600 |
| 2003-02-18 | 62 | 62 | 60 | 60 | 13,000 | 600 |
| 2003-02-17 | 60 | 63 | 60 | 63 | 8,000 | 630 |
| 2003-02-14 | 59 | 59 | 58 | 59 | 9,000 | 590 |
| 2003-02-13 | 65 | 65 | 60 | 63 | 16,000 | 630 |
| 2003-02-12 | 58 | 65 | 56 | 61 | 39,000 | 610 |
| 2003-02-10 | 53 | 55 | 53 | 55 | 95,000 | 550 |
| 2003-02-07 | 53 | 53 | 51 | 52 | 13,000 | 520 |
| 2003-02-06 | 56 | 56 | 53 | 53 | 17,000 | 530 |
| 2003-02-05 | 55 | 55 | 55 | 55 | 4,000 | 550 |
| 2003-02-04 | 57 | 57 | 57 | 57 | 6,000 | 570 |
| 2003-01-31 | 55 | 58 | 55 | 58 | 23,000 | 580 |
| 2003-01-30 | 55 | 55 | 55 | 55 | 6,000 | 550 |
| 2003-01-28 | 58 | 58 | 55 | 55 | 8,000 | 550 |
| 2003-01-27 | 61 | 61 | 58 | 58 | 6,000 | 580 |
| 2003-01-24 | 61 | 61 | 61 | 61 | 14,000 | 610 |
| 2003-01-22 | 61 | 61 | 61 | 61 | 5,000 | 610 |
| 2003-01-21 | 61 | 61 | 61 | 61 | 3,000 | 610 |
| 2003-01-17 | 60 | 61 | 60 | 61 | 14,000 | 610 |
| 2003-01-16 | 58 | 59 | 58 | 59 | 4,000 | 590 |
| 2003-01-15 | 56 | 58 | 56 | 58 | 25,000 | 580 |
| 2003-01-14 | 53 | 57 | 53 | 56 | 14,000 | 560 |
| 2003-01-10 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2003-01-09 | 52 | 52 | 52 | 52 | 6,000 | 520 |
| 2003-01-08 | 52 | 52 | 52 | 52 | 4,000 | 520 |
| 2003-01-07 | 52 | 52 | 52 | 52 | 1,000 | 520 |
| 2003-01-06 | 51 | 51 | 51 | 51 | 3,000 | 510 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
