4120 スガイ化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 238 | 243 | 236 | 241 | 45,000 | 2,410 |
| 2005-12-29 | 235 | 240 | 235 | 238 | 51,000 | 2,380 |
| 2005-12-28 | 234 | 235 | 234 | 235 | 38,000 | 2,350 |
| 2005-12-27 | 235 | 235 | 231 | 233 | 32,000 | 2,330 |
| 2005-12-26 | 233 | 236 | 231 | 234 | 85,000 | 2,340 |
| 2005-12-22 | 236 | 239 | 233 | 233 | 61,000 | 2,330 |
| 2005-12-21 | 241 | 241 | 234 | 235 | 65,000 | 2,350 |
| 2005-12-20 | 242 | 242 | 240 | 241 | 28,000 | 2,410 |
| 2005-12-19 | 244 | 245 | 239 | 243 | 40,000 | 2,430 |
| 2005-12-16 | 242 | 245 | 240 | 243 | 94,000 | 2,430 |
| 2005-12-15 | 232 | 243 | 231 | 239 | 427,000 | 2,390 |
| 2005-12-14 | 236 | 236 | 231 | 231 | 59,000 | 2,310 |
| 2005-12-13 | 236 | 239 | 231 | 236 | 94,000 | 2,360 |
| 2005-12-12 | 236 | 237 | 235 | 235 | 73,000 | 2,350 |
| 2005-12-09 | 234 | 237 | 233 | 235 | 50,000 | 2,350 |
| 2005-12-08 | 239 | 239 | 234 | 235 | 64,000 | 2,350 |
| 2005-12-07 | 237 | 239 | 234 | 239 | 41,000 | 2,390 |
| 2005-12-06 | 238 | 238 | 234 | 235 | 41,000 | 2,350 |
| 2005-12-05 | 234 | 238 | 233 | 238 | 65,000 | 2,380 |
| 2005-12-02 | 231 | 236 | 231 | 233 | 36,000 | 2,330 |
| 2005-12-01 | 231 | 232 | 230 | 230 | 38,000 | 2,300 |
| 2005-11-30 | 231 | 231 | 230 | 230 | 8,000 | 2,300 |
| 2005-11-29 | 233 | 235 | 230 | 230 | 21,000 | 2,300 |
| 2005-11-28 | 231 | 233 | 229 | 232 | 34,000 | 2,320 |
| 2005-11-25 | 234 | 235 | 227 | 229 | 57,000 | 2,290 |
| 2005-11-24 | 235 | 236 | 234 | 234 | 24,000 | 2,340 |
| 2005-11-22 | 236 | 236 | 233 | 234 | 42,000 | 2,340 |
| 2005-11-21 | 238 | 239 | 236 | 237 | 41,000 | 2,370 |
| 2005-11-18 | 240 | 241 | 237 | 238 | 24,000 | 2,380 |
| 2005-11-17 | 242 | 243 | 236 | 239 | 86,000 | 2,390 |
| 2005-11-16 | 250 | 250 | 243 | 243 | 67,000 | 2,430 |
| 2005-11-15 | 250 | 255 | 247 | 247 | 313,000 | 2,470 |
| 2005-11-14 | 239 | 245 | 237 | 243 | 110,000 | 2,430 |
| 2005-11-11 | 239 | 239 | 236 | 237 | 20,000 | 2,370 |
| 2005-11-10 | 238 | 239 | 237 | 237 | 36,000 | 2,370 |
| 2005-11-09 | 240 | 242 | 236 | 236 | 65,000 | 2,360 |
| 2005-11-08 | 233 | 240 | 231 | 235 | 87,000 | 2,350 |
| 2005-11-07 | 237 | 237 | 233 | 233 | 40,000 | 2,330 |
| 2005-11-04 | 240 | 241 | 236 | 236 | 33,000 | 2,360 |
| 2005-11-02 | 239 | 241 | 236 | 237 | 59,000 | 2,370 |
| 2005-11-01 | 235 | 238 | 231 | 238 | 114,000 | 2,380 |
| 2005-10-31 | 239 | 243 | 237 | 243 | 32,000 | 2,430 |
| 2005-10-28 | 239 | 239 | 233 | 238 | 40,000 | 2,380 |
| 2005-10-27 | 246 | 246 | 239 | 239 | 52,000 | 2,390 |
| 2005-10-26 | 237 | 246 | 237 | 243 | 154,000 | 2,430 |
| 2005-10-25 | 232 | 241 | 231 | 235 | 89,000 | 2,350 |
| 2005-10-24 | 231 | 232 | 230 | 231 | 27,000 | 2,310 |
| 2005-10-21 | 230 | 231 | 225 | 230 | 54,000 | 2,300 |
| 2005-10-20 | 233 | 234 | 232 | 232 | 33,000 | 2,320 |
| 2005-10-19 | 238 | 238 | 232 | 233 | 41,000 | 2,330 |
| 2005-10-18 | 240 | 240 | 233 | 238 | 63,000 | 2,380 |
| 2005-10-17 | 241 | 241 | 239 | 241 | 41,000 | 2,410 |
| 2005-10-14 | 242 | 243 | 240 | 243 | 39,000 | 2,430 |
| 2005-10-13 | 244 | 244 | 242 | 244 | 33,000 | 2,440 |
| 2005-10-12 | 246 | 246 | 241 | 241 | 39,000 | 2,410 |
| 2005-10-11 | 242 | 245 | 241 | 244 | 44,000 | 2,440 |
| 2005-10-07 | 243 | 243 | 239 | 240 | 56,000 | 2,400 |
| 2005-10-06 | 246 | 246 | 239 | 245 | 57,000 | 2,450 |
| 2005-10-05 | 248 | 249 | 244 | 248 | 66,000 | 2,480 |
| 2005-10-04 | 250 | 252 | 245 | 250 | 98,000 | 2,500 |
| 2005-10-03 | 256 | 258 | 248 | 252 | 160,000 | 2,520 |
| 2005-09-30 | 242 | 260 | 242 | 255 | 339,000 | 2,550 |
| 2005-09-29 | 242 | 242 | 237 | 242 | 109,000 | 2,420 |
| 2005-09-28 | 247 | 248 | 237 | 241 | 155,000 | 2,410 |
| 2005-09-27 | 259 | 260 | 249 | 249 | 159,000 | 2,490 |
| 2005-09-26 | 260 | 270 | 255 | 255 | 403,000 | 2,550 |
| 2005-09-22 | 267 | 294 | 257 | 266 | 2,089,000 | 2,660 |
| 2005-09-21 | 241 | 279 | 234 | 277 | 1,057,000 | 2,770 |
| 2005-09-20 | 228 | 241 | 225 | 241 | 196,000 | 2,410 |
| 2005-09-16 | 229 | 231 | 226 | 228 | 64,000 | 2,280 |
| 2005-09-15 | 225 | 232 | 225 | 230 | 82,000 | 2,300 |
| 2005-09-14 | 223 | 226 | 222 | 225 | 48,000 | 2,250 |
| 2005-09-13 | 222 | 227 | 221 | 226 | 45,000 | 2,260 |
| 2005-09-12 | 231 | 231 | 225 | 228 | 58,000 | 2,280 |
| 2005-09-09 | 230 | 230 | 225 | 230 | 61,000 | 2,300 |
| 2005-09-08 | 227 | 230 | 225 | 230 | 71,000 | 2,300 |
| 2005-09-07 | 226 | 226 | 222 | 222 | 37,000 | 2,220 |
| 2005-09-06 | 223 | 228 | 222 | 222 | 59,000 | 2,220 |
| 2005-09-05 | 220 | 222 | 220 | 222 | 25,000 | 2,220 |
| 2005-09-02 | 221 | 223 | 221 | 221 | 22,000 | 2,210 |
| 2005-09-01 | 231 | 233 | 220 | 223 | 100,000 | 2,230 |
| 2005-08-31 | 222 | 229 | 218 | 228 | 93,000 | 2,280 |
| 2005-08-30 | 225 | 225 | 223 | 223 | 4,000 | 2,230 |
| 2005-08-29 | 226 | 227 | 223 | 225 | 18,000 | 2,250 |
| 2005-08-26 | 225 | 225 | 223 | 224 | 29,000 | 2,240 |
| 2005-08-25 | 228 | 228 | 225 | 225 | 33,000 | 2,250 |
| 2005-08-24 | 229 | 229 | 225 | 229 | 41,000 | 2,290 |
| 2005-08-23 | 223 | 234 | 222 | 232 | 202,000 | 2,320 |
| 2005-08-22 | 227 | 227 | 221 | 225 | 45,000 | 2,250 |
| 2005-08-19 | 228 | 229 | 223 | 223 | 60,000 | 2,230 |
| 2005-08-18 | 222 | 229 | 222 | 224 | 32,000 | 2,240 |
| 2005-08-17 | 230 | 230 | 224 | 225 | 114,000 | 2,250 |
| 2005-08-16 | 229 | 240 | 225 | 233 | 600,000 | 2,330 |
| 2005-08-15 | 210 | 226 | 209 | 226 | 217,000 | 2,260 |
| 2005-08-12 | 209 | 211 | 208 | 211 | 26,000 | 2,110 |
| 2005-08-11 | 211 | 211 | 205 | 211 | 81,000 | 2,110 |
| 2005-08-10 | 209 | 212 | 206 | 209 | 113,000 | 2,090 |
| 2005-08-09 | 198 | 216 | 198 | 212 | 114,000 | 2,120 |
| 2005-08-08 | 199 | 200 | 192 | 198 | 90,000 | 1,980 |
| 2005-08-05 | 206 | 214 | 202 | 202 | 92,000 | 2,020 |
| 2005-08-04 | 217 | 217 | 207 | 212 | 138,000 | 2,120 |
| 2005-08-03 | 224 | 224 | 217 | 217 | 50,000 | 2,170 |
| 2005-08-02 | 224 | 226 | 222 | 222 | 34,000 | 2,220 |
| 2005-08-01 | 227 | 227 | 222 | 223 | 49,000 | 2,230 |
| 2005-07-29 | 220 | 227 | 220 | 223 | 56,000 | 2,230 |
| 2005-07-28 | 221 | 224 | 219 | 220 | 116,000 | 2,200 |
| 2005-07-27 | 220 | 222 | 214 | 217 | 136,000 | 2,170 |
| 2005-07-26 | 220 | 220 | 213 | 219 | 115,000 | 2,190 |
| 2005-07-25 | 218 | 221 | 215 | 217 | 68,000 | 2,170 |
| 2005-07-22 | 225 | 226 | 223 | 224 | 22,000 | 2,240 |
| 2005-07-21 | 225 | 225 | 224 | 224 | 19,000 | 2,240 |
| 2005-07-20 | 234 | 234 | 226 | 226 | 98,000 | 2,260 |
| 2005-07-19 | 220 | 231 | 219 | 229 | 154,000 | 2,290 |
| 2005-07-15 | 218 | 221 | 218 | 219 | 18,000 | 2,190 |
| 2005-07-14 | 222 | 225 | 217 | 219 | 58,000 | 2,190 |
| 2005-07-13 | 228 | 232 | 222 | 224 | 125,000 | 2,240 |
| 2005-07-12 | 217 | 234 | 216 | 228 | 371,000 | 2,280 |
| 2005-07-11 | 217 | 219 | 216 | 217 | 21,000 | 2,170 |
| 2005-07-08 | 219 | 219 | 212 | 217 | 28,000 | 2,170 |
| 2005-07-07 | 219 | 219 | 218 | 219 | 26,000 | 2,190 |
| 2005-07-06 | 220 | 224 | 218 | 220 | 67,000 | 2,200 |
| 2005-07-05 | 217 | 219 | 214 | 218 | 23,000 | 2,180 |
| 2005-07-04 | 218 | 220 | 212 | 216 | 87,000 | 2,160 |
| 2005-07-01 | 222 | 223 | 220 | 220 | 24,000 | 2,200 |
| 2005-06-30 | 228 | 228 | 220 | 225 | 32,000 | 2,250 |
| 2005-06-29 | 228 | 229 | 223 | 229 | 27,000 | 2,290 |
| 2005-06-28 | 223 | 230 | 220 | 228 | 52,000 | 2,280 |
| 2005-06-27 | 223 | 226 | 223 | 226 | 29,000 | 2,260 |
| 2005-06-24 | 217 | 222 | 217 | 222 | 60,000 | 2,220 |
| 2005-06-23 | 218 | 220 | 218 | 220 | 30,000 | 2,200 |
| 2005-06-22 | 217 | 220 | 217 | 218 | 16,000 | 2,180 |
| 2005-06-21 | 218 | 220 | 216 | 220 | 49,000 | 2,200 |
| 2005-06-20 | 221 | 221 | 218 | 220 | 30,000 | 2,200 |
| 2005-06-17 | 223 | 223 | 220 | 222 | 30,000 | 2,220 |
| 2005-06-16 | 224 | 226 | 218 | 223 | 72,000 | 2,230 |
| 2005-06-15 | 221 | 224 | 219 | 223 | 49,000 | 2,230 |
| 2005-06-14 | 222 | 223 | 220 | 223 | 9,000 | 2,230 |
| 2005-06-13 | 219 | 225 | 218 | 222 | 56,000 | 2,220 |
| 2005-06-10 | 224 | 227 | 219 | 227 | 25,000 | 2,270 |
| 2005-06-09 | 225 | 228 | 224 | 225 | 64,000 | 2,250 |
| 2005-06-08 | 216 | 221 | 216 | 221 | 39,000 | 2,210 |
| 2005-06-07 | 220 | 224 | 218 | 218 | 29,000 | 2,180 |
| 2005-06-06 | 223 | 227 | 220 | 224 | 36,000 | 2,240 |
| 2005-06-03 | 211 | 226 | 211 | 222 | 86,000 | 2,220 |
| 2005-06-02 | 211 | 212 | 210 | 210 | 30,000 | 2,100 |
| 2005-06-01 | 210 | 212 | 209 | 212 | 50,000 | 2,120 |
| 2005-05-31 | 216 | 216 | 209 | 213 | 19,000 | 2,130 |
| 2005-05-30 | 209 | 215 | 207 | 215 | 38,000 | 2,150 |
| 2005-05-27 | 215 | 215 | 206 | 206 | 62,000 | 2,060 |
| 2005-05-26 | 218 | 219 | 206 | 215 | 91,000 | 2,150 |
| 2005-05-25 | 222 | 226 | 218 | 225 | 69,000 | 2,250 |
| 2005-05-24 | 231 | 231 | 220 | 222 | 73,000 | 2,220 |
| 2005-05-23 | 244 | 244 | 230 | 230 | 49,000 | 2,300 |
| 2005-05-20 | 247 | 249 | 243 | 249 | 17,000 | 2,490 |
| 2005-05-19 | 237 | 246 | 236 | 246 | 28,000 | 2,460 |
| 2005-05-18 | 235 | 239 | 235 | 239 | 23,000 | 2,390 |
| 2005-05-17 | 244 | 244 | 235 | 240 | 70,000 | 2,400 |
| 2005-05-16 | 255 | 255 | 245 | 246 | 25,000 | 2,460 |
| 2005-05-13 | 254 | 254 | 250 | 250 | 39,000 | 2,500 |
| 2005-05-12 | 257 | 261 | 255 | 257 | 19,000 | 2,570 |
| 2005-05-11 | 258 | 258 | 252 | 258 | 35,000 | 2,580 |
| 2005-05-10 | 263 | 264 | 260 | 262 | 150,000 | 2,620 |
| 2005-05-09 | 248 | 263 | 248 | 259 | 164,000 | 2,590 |
| 2005-05-06 | 235 | 244 | 235 | 244 | 66,000 | 2,440 |
| 2005-05-02 | 228 | 234 | 228 | 232 | 22,000 | 2,320 |
| 2005-04-28 | 231 | 231 | 227 | 228 | 6,000 | 2,280 |
| 2005-04-27 | 230 | 230 | 227 | 227 | 10,000 | 2,270 |
| 2005-04-26 | 230 | 231 | 227 | 231 | 17,000 | 2,310 |
| 2005-04-25 | 226 | 228 | 224 | 228 | 14,000 | 2,280 |
| 2005-04-22 | 226 | 229 | 225 | 229 | 26,000 | 2,290 |
| 2005-04-21 | 225 | 225 | 218 | 222 | 50,000 | 2,220 |
| 2005-04-20 | 227 | 228 | 225 | 225 | 32,000 | 2,250 |
| 2005-04-19 | 220 | 226 | 220 | 222 | 55,000 | 2,220 |
| 2005-04-18 | 218 | 228 | 217 | 222 | 113,000 | 2,220 |
| 2005-04-15 | 239 | 240 | 237 | 238 | 24,000 | 2,380 |
| 2005-04-14 | 241 | 242 | 241 | 242 | 31,000 | 2,420 |
| 2005-04-13 | 247 | 247 | 241 | 246 | 45,000 | 2,460 |
| 2005-04-12 | 242 | 253 | 242 | 249 | 47,000 | 2,490 |
| 2005-04-11 | 246 | 249 | 241 | 242 | 58,000 | 2,420 |
| 2005-04-08 | 259 | 259 | 248 | 252 | 73,000 | 2,520 |
| 2005-04-07 | 259 | 259 | 256 | 259 | 19,000 | 2,590 |
| 2005-04-06 | 262 | 262 | 253 | 260 | 56,000 | 2,600 |
| 2005-04-05 | 265 | 265 | 259 | 262 | 45,000 | 2,620 |
| 2005-04-04 | 259 | 264 | 259 | 260 | 102,000 | 2,600 |
| 2005-04-01 | 244 | 261 | 244 | 256 | 90,000 | 2,560 |
| 2005-03-31 | 244 | 244 | 241 | 243 | 66,000 | 2,430 |
| 2005-03-30 | 247 | 247 | 241 | 243 | 90,000 | 2,430 |
| 2005-03-29 | 256 | 256 | 245 | 250 | 65,000 | 2,500 |
| 2005-03-28 | 254 | 257 | 250 | 255 | 57,000 | 2,550 |
| 2005-03-25 | 262 | 263 | 255 | 255 | 80,000 | 2,550 |
| 2005-03-24 | 262 | 268 | 259 | 261 | 89,000 | 2,610 |
| 2005-03-23 | 260 | 265 | 251 | 262 | 258,000 | 2,620 |
| 2005-03-22 | 280 | 280 | 268 | 273 | 149,000 | 2,730 |
| 2005-03-18 | 284 | 284 | 278 | 281 | 74,000 | 2,810 |
| 2005-03-17 | 292 | 292 | 282 | 288 | 66,000 | 2,880 |
| 2005-03-16 | 306 | 313 | 288 | 294 | 247,000 | 2,940 |
| 2005-03-15 | 291 | 312 | 290 | 303 | 445,000 | 3,030 |
| 2005-03-14 | 285 | 291 | 283 | 289 | 123,000 | 2,890 |
| 2005-03-11 | 282 | 290 | 282 | 283 | 79,000 | 2,830 |
| 2005-03-10 | 279 | 290 | 277 | 284 | 102,000 | 2,840 |
| 2005-03-09 | 279 | 282 | 278 | 281 | 70,000 | 2,810 |
| 2005-03-08 | 285 | 285 | 279 | 279 | 96,000 | 2,790 |
| 2005-03-07 | 288 | 290 | 283 | 285 | 60,000 | 2,850 |
| 2005-03-04 | 280 | 290 | 279 | 284 | 167,000 | 2,840 |
| 2005-03-03 | 288 | 288 | 279 | 279 | 163,000 | 2,790 |
| 2005-03-02 | 290 | 294 | 285 | 289 | 126,000 | 2,890 |
| 2005-03-01 | 282 | 288 | 277 | 288 | 229,000 | 2,880 |
| 2005-02-28 | 283 | 283 | 276 | 281 | 112,000 | 2,810 |
| 2005-02-25 | 283 | 287 | 279 | 280 | 72,000 | 2,800 |
| 2005-02-24 | 281 | 285 | 275 | 285 | 103,000 | 2,850 |
| 2005-02-23 | 279 | 295 | 272 | 285 | 187,000 | 2,850 |
| 2005-02-22 | 285 | 288 | 273 | 278 | 232,000 | 2,780 |
| 2005-02-21 | 282 | 298 | 282 | 289 | 112,000 | 2,890 |
| 2005-02-18 | 306 | 306 | 288 | 292 | 248,000 | 2,920 |
| 2005-02-17 | 286 | 308 | 285 | 308 | 520,000 | 3,080 |
| 2005-02-16 | 289 | 290 | 280 | 282 | 159,000 | 2,820 |
| 2005-02-15 | 294 | 294 | 276 | 286 | 365,000 | 2,860 |
| 2005-02-14 | 335 | 335 | 297 | 304 | 725,000 | 3,040 |
| 2005-02-10 | 318 | 335 | 311 | 326 | 1,491,000 | 3,260 |
| 2005-02-09 | 275 | 310 | 275 | 309 | 1,289,000 | 3,090 |
| 2005-02-08 | 246 | 271 | 246 | 269 | 303,000 | 2,690 |
| 2005-02-07 | 250 | 254 | 242 | 249 | 244,000 | 2,490 |
| 2005-02-04 | 278 | 291 | 255 | 255 | 1,360,000 | 2,550 |
| 2005-02-03 | 227 | 259 | 225 | 258 | 445,000 | 2,580 |
| 2005-02-02 | 228 | 230 | 226 | 226 | 48,000 | 2,260 |
| 2005-02-01 | 233 | 233 | 228 | 231 | 33,000 | 2,310 |
| 2005-01-31 | 229 | 232 | 227 | 232 | 31,000 | 2,320 |
| 2005-01-28 | 230 | 231 | 228 | 230 | 27,000 | 2,300 |
| 2005-01-27 | 228 | 233 | 227 | 233 | 36,000 | 2,330 |
| 2005-01-26 | 230 | 231 | 228 | 231 | 52,000 | 2,310 |
| 2005-01-25 | 234 | 234 | 225 | 234 | 83,000 | 2,340 |
| 2005-01-24 | 222 | 235 | 222 | 234 | 90,000 | 2,340 |
| 2005-01-21 | 220 | 228 | 220 | 228 | 64,000 | 2,280 |
| 2005-01-20 | 231 | 231 | 219 | 222 | 101,000 | 2,220 |
| 2005-01-19 | 236 | 237 | 228 | 231 | 119,000 | 2,310 |
| 2005-01-18 | 244 | 247 | 237 | 241 | 123,000 | 2,410 |
| 2005-01-17 | 243 | 245 | 238 | 244 | 61,000 | 2,440 |
| 2005-01-14 | 240 | 243 | 230 | 243 | 146,000 | 2,430 |
| 2005-01-13 | 239 | 246 | 236 | 241 | 309,000 | 2,410 |
| 2005-01-12 | 234 | 237 | 232 | 237 | 263,000 | 2,370 |
| 2005-01-11 | 224 | 229 | 223 | 229 | 118,000 | 2,290 |
| 2005-01-07 | 215 | 222 | 215 | 221 | 90,000 | 2,210 |
| 2005-01-06 | 215 | 218 | 213 | 216 | 45,000 | 2,160 |
| 2005-01-05 | 216 | 217 | 211 | 216 | 43,000 | 2,160 |
| 2005-01-04 | 219 | 221 | 215 | 217 | 58,000 | 2,170 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
