4120 スガイ化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	217	219	215	217	63,000	2,170
2004-12-29	208	216	207	216	105,000	2,160
2004-12-28	208	208	205	205	47,000	2,050
2004-12-27	210	210	206	210	72,000	2,100
2004-12-24	205	210	204	210	63,000	2,100
2004-12-22	206	206	203	203	40,000	2,030
2004-12-21	208	210	206	206	71,000	2,060
2004-12-20	206	212	203	208	70,000	2,080
2004-12-17	201	206	201	202	84,000	2,020
2004-12-16	204	207	202	203	96,000	2,030
2004-12-15	217	218	203	204	128,000	2,040
2004-12-14	224	225	217	218	96,000	2,180
2004-12-13	210	225	209	224	114,000	2,240
2004-12-10	215	220	208	213	90,000	2,130
2004-12-09	212	227	212	213	265,000	2,130
2004-12-08	196	210	196	210	100,000	2,100
2004-12-07	197	202	197	198	45,000	1,980
2004-12-06	200	203	196	203	62,000	2,030
2004-12-03	201	202	200	201	40,000	2,010
2004-12-02	204	204	200	203	73,000	2,030
2004-12-01	203	204	201	201	75,000	2,010
2004-11-30	211	211	203	204	40,000	2,040
2004-11-29	200	218	200	211	73,000	2,110
2004-11-26	206	206	200	201	69,000	2,010
2004-11-25	206	207	199	207	105,000	2,070
2004-11-24	223	225	210	211	159,000	2,110
2004-11-22	228	228	215	228	100,000	2,280
2004-11-19	233	242	232	233	445,000	2,330
2004-11-18	218	232	215	228	185,000	2,280
2004-11-17	210	220	206	219	106,000	2,190
2004-11-16	215	225	209	216	270,000	2,160
2004-11-15	195	209	194	209	98,000	2,090
2004-11-12	190	195	190	195	43,000	1,950
2004-11-11	194	195	189	190	46,000	1,900
2004-11-10	185	202	185	195	142,000	1,950
2004-11-09	182	185	180	184	29,000	1,840
2004-11-08	187	190	180	184	51,000	1,840
2004-11-05	187	190	183	187	65,000	1,870
2004-11-04	195	196	188	194	75,000	1,940
2004-11-02	209	240	193	198	440,000	1,980
2004-11-01	164	212	164	212	466,000	2,120
2004-10-29	160	163	159	162	25,000	1,620
2004-10-28	159	160	155	160	30,000	1,600
2004-10-27	156	156	153	156	34,000	1,560
2004-10-26	160	165	156	157	27,000	1,570
2004-10-25	156	158	153	158	28,000	1,580
2004-10-22	164	165	160	163	17,000	1,630
2004-10-21	161	164	160	164	22,000	1,640
2004-10-20	162	162	157	161	19,000	1,610
2004-10-19	165	165	157	162	79,000	1,620
2004-10-18	168	169	163	163	19,000	1,630
2004-10-15	167	176	167	172	39,000	1,720
2004-10-14	177	177	165	176	94,000	1,760
2004-10-13	180	183	177	182	46,000	1,820
2004-10-12	186	190	175	190	49,000	1,900
2004-10-08	194	194	182	188	34,000	1,880
2004-10-07	189	193	185	192	10,000	1,920
2004-10-06	192	192	181	190	18,000	1,900
2004-10-05	200	200	185	193	52,000	1,930
2004-10-04	177	195	174	193	93,000	1,930
2004-10-01	164	175	164	174	29,000	1,740
2004-09-30	155	164	155	164	45,000	1,640
2004-09-29	161	161	152	158	24,000	1,580
2004-09-28	158	163	152	163	72,000	1,630
2004-09-27	175	176	160	168	22,000	1,680
2004-09-24	175	176	163	176	73,000	1,760
2004-09-22	185	187	172	175	31,000	1,750
2004-09-21	193	193	182	187	32,000	1,870
2004-09-17	191	193	190	193	20,000	1,930
2004-09-16	200	200	186	188	35,000	1,880
2004-09-15	185	189	184	186	13,000	1,860
2004-09-14	188	189	186	186	4,000	1,860
2004-09-13	190	190	185	185	24,000	1,850
2004-09-10	184	190	184	190	11,000	1,900
2004-09-09	191	191	186	186	11,000	1,860
2004-09-08	192	192	184	191	30,000	1,910
2004-09-07	198	198	192	192	15,000	1,920
2004-09-06	198	200	198	200	9,000	2,000
2004-09-03	207	207	201	202	24,000	2,020
2004-09-02	203	208	203	204	12,000	2,040
2004-09-01	205	207	202	207	9,000	2,070
2004-08-31	209	209	204	207	11,000	2,070
2004-08-30	210	210	203	209	18,000	2,090
2004-08-27	188	205	188	203	27,000	2,030
2004-08-26	191	194	190	192	11,000	1,920
2004-08-25	189	194	185	194	20,000	1,940
2004-08-24	192	194	192	194	3,000	1,940
2004-08-23	192	192	192	192	1,000	1,920
2004-08-20	190	193	190	193	4,000	1,930
2004-08-19	191	194	191	194	5,000	1,940
2004-08-18	182	190	178	190	27,000	1,900
2004-08-17	191	191	180	186	17,000	1,860
2004-08-16	186	191	186	191	2,000	1,910
2004-08-13	190	193	190	193	9,000	1,930
2004-08-12	194	194	191	194	5,000	1,940
2004-08-11	191	193	190	193	6,000	1,930
2004-08-10	180	194	180	184	15,000	1,840
2004-08-09	176	184	176	184	25,000	1,840
2004-08-06	189	195	188	193	24,000	1,930
2004-08-05	199	199	198	199	6,000	1,990
2004-08-04	190	199	190	197	25,000	1,970
2004-08-03	207	213	201	201	39,000	2,010
2004-08-02	205	214	205	207	19,000	2,070
2004-07-30	218	222	210	219	17,000	2,190
2004-07-29	216	218	210	218	17,000	2,180
2004-07-28	204	219	203	218	50,000	2,180
2004-07-27	204	204	180	200	84,000	2,000
2004-07-26	211	211	200	204	39,000	2,040
2004-07-23	209	215	208	211	50,000	2,110
2004-07-22	216	216	206	206	62,000	2,060
2004-07-21	223	223	220	220	22,000	2,200
2004-07-20	216	222	216	222	6,000	2,220
2004-07-16	225	225	215	220	49,000	2,200
2004-07-15	235	235	216	224	92,000	2,240
2004-07-14	252	253	242	242	68,000	2,420
2004-07-13	258	258	246	254	47,000	2,540
2004-07-12	255	256	247	253	46,000	2,530
2004-07-09	245	251	245	250	46,000	2,500
2004-07-08	242	256	240	245	126,000	2,450
2004-07-07	229	245	224	245	78,000	2,450
2004-07-06	243	243	231	234	88,000	2,340
2004-07-05	247	247	237	244	55,000	2,440
2004-07-02	236	250	232	250	207,000	2,500
2004-07-01	283	283	255	255	182,000	2,550
2004-06-30	281	289	271	282	154,000	2,820
2004-06-29	285	285	268	280	180,000	2,800
2004-06-28	290	304	282	290	488,000	2,900
2004-06-25	262	296	262	280	738,000	2,800
2004-06-24	220	263	220	257	648,000	2,570
2004-06-23	211	221	210	215	25,000	2,150
2004-06-22	214	219	207	218	57,000	2,180
2004-06-21	215	219	211	215	38,000	2,150
2004-06-18	216	222	213	213	38,000	2,130
2004-06-17	217	219	210	217	32,000	2,170
2004-06-16	218	226	217	217	70,000	2,170
2004-06-15	205	216	203	213	57,000	2,130
2004-06-14	224	225	204	211	68,000	2,110
2004-06-11	238	242	223	228	112,000	2,280
2004-06-10	232	243	230	238	134,000	2,380
2004-06-09	217	244	211	244	214,000	2,440
2004-06-08	203	214	201	214	54,000	2,140
2004-06-07	204	204	197	200	38,000	2,000
2004-06-04	201	204	198	204	12,000	2,040
2004-06-03	208	213	200	207	68,000	2,070
2004-06-02	200	202	195	200	55,000	2,000
2004-06-01	200	200	189	195	55,000	1,950
2004-05-31	199	203	186	197	149,000	1,970
2004-05-28	210	213	205	205	78,000	2,050
2004-05-27	212	219	207	211	162,000	2,110
2004-05-26	250	251	210	222	339,000	2,220
2004-05-25	234	246	232	243	301,000	2,430
2004-05-24	218	234	213	232	282,000	2,320
2004-05-21	193	212	192	211	158,000	2,110
2004-05-20	195	210	186	202	176,000	2,020
2004-05-19	169	198	169	195	156,000	1,950
2004-05-18	161	175	155	174	226,000	1,740
2004-05-17	200	205	166	171	246,000	1,710
2004-05-14	196	207	196	207	108,000	2,070
2004-05-13	208	210	200	206	82,000	2,060
2004-05-12	210	224	210	218	170,000	2,180
2004-05-11	194	222	194	205	410,000	2,050
2004-05-10	253	257	193	204	647,000	2,040
2004-05-07	276	278	256	273	243,000	2,730
2004-05-06	303	305	281	286	193,000	2,860
2004-04-30	317	324	306	313	153,000	3,130
2004-04-28	294	321	288	321	154,000	3,210
2004-04-27	285	304	285	289	174,000	2,890
2004-04-26	315	315	280	280	361,000	2,800
2004-04-23	347	350	325	330	191,000	3,300
2004-04-22	341	350	330	344	160,000	3,440
2004-04-21	373	375	341	350	324,000	3,500
2004-04-20	359	399	352	373	363,000	3,730
2004-04-19	360	368	334	368	269,000	3,680
2004-04-16	378	385	359	370	370,000	3,700
2004-04-15	425	429	369	388	698,000	3,880
2004-04-14	374	429	360	421	991,000	4,210
2004-04-13	340	373	335	373	723,000	3,730
2004-04-12	316	336	314	333	562,000	3,330
2004-04-09	282	315	282	313	515,000	3,130
2004-04-08	263	295	255	290	298,000	2,900
2004-04-07	252	262	251	262	107,000	2,620
2004-04-06	277	277	250	264	200,000	2,640
2004-04-05	246	269	231	269	457,000	2,690
2004-04-02	292	298	255	259	555,000	2,590
2004-04-01	281	300	279	292	419,000	2,920
2004-03-31	328	342	277	282	1,140,000	2,820
2004-03-30	380	380	329	353	748,000	3,530
2004-03-29	303	381	303	354	810,000	3,540
2004-03-26	296	309	280	305	992,000	3,050
2004-03-25	242	288	239	288	774,000	2,880
2004-03-24	217	240	215	239	624,000	2,390
2004-03-23	208	220	206	220	626,000	2,200
2004-03-22	193	215	190	213	707,000	2,130
2004-03-19	185	198	181	197	396,000	1,970
2004-03-18	200	207	182	190	1,166,000	1,900
2004-03-17	169	191	167	190	838,000	1,900
2004-03-16	181	195	170	179	1,366,000	1,790
2004-03-15	150	182	150	182	1,096,000	1,820
2004-03-12	130	150	127	150	623,000	1,500
2004-03-11	122	131	119	131	421,000	1,310
2004-03-10	132	135	122	132	901,000	1,320
2004-03-09	97	125	97	125	546,000	1,250
2004-03-08	92	95	90	95	76,000	950
2004-03-05	91	91	90	90	3,000	900
2004-03-04	89	91	89	90	13,000	900
2004-03-03	91	91	91	91	2,000	910
2004-03-02	90	93	90	93	15,000	930
2004-03-01	91	95	90	92	42,000	920
2004-02-27	90	91	90	91	19,000	910
2004-02-26	89	90	89	90	6,000	900
2004-02-25	85	85	85	85	1,000	850
2004-02-24	85	89	85	88	13,000	880
2004-02-23	88	89	81	89	26,000	890
2004-02-20	88	89	88	89	6,000	890
2004-02-18	87	87	87	87	1,000	870
2004-02-16	85	89	84	89	52,000	890
2004-02-13	86	86	85	85	12,000	850
2004-02-12	88	88	87	87	7,000	870
2004-02-10	89	89	87	87	2,000	870
2004-02-09	90	90	90	90	17,000	900
2004-02-06	90	90	87	90	11,000	900
2004-02-05	88	88	87	87	3,000	870
2004-02-04	90	90	90	90	1,000	900
2004-02-03	92	92	87	87	8,000	870
2004-02-02	92	92	92	92	18,000	920
2004-01-30	92	92	92	92	12,000	920
2004-01-29	93	93	92	92	16,000	920
2004-01-28	92	93	86	93	87,000	930
2004-01-27	94	94	90	90	11,000	900
2004-01-26	90	94	90	92	30,000	920
2004-01-23	90	90	84	89	62,000	890
2004-01-22	89	89	89	89	13,000	890
2004-01-21	89	90	88	88	17,000	880
2004-01-20	90	94	90	91	23,000	910
2004-01-19	89	92	88	88	17,000	880
2004-01-16	88	89	88	89	12,000	890
2004-01-15	88	92	88	89	19,000	890
2004-01-14	87	88	86	88	14,000	880
2004-01-13	90	92	87	87	38,000	870
2004-01-09	86	93	85	91	71,000	910
2004-01-08	86	87	85	86	13,000	860
2004-01-07	82	86	82	86	23,000	860
2004-01-06	84	86	82	84	100,000	840
2004-01-05	83	83	80	82	33,000	820

分割・併合履歴： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30