4120 スガイ化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 221 | 226 | 221 | 226 | 9,000 | 2,260 |
| 2006-12-28 | 218 | 219 | 218 | 219 | 2,000 | 2,190 |
| 2006-12-27 | 217 | 220 | 214 | 219 | 17,000 | 2,190 |
| 2006-12-26 | 214 | 214 | 210 | 210 | 6,000 | 2,100 |
| 2006-12-25 | 220 | 220 | 216 | 216 | 15,000 | 2,160 |
| 2006-12-22 | 221 | 224 | 220 | 224 | 14,000 | 2,240 |
| 2006-12-21 | 224 | 225 | 223 | 225 | 9,000 | 2,250 |
| 2006-12-20 | 225 | 227 | 223 | 225 | 12,000 | 2,250 |
| 2006-12-19 | 221 | 226 | 221 | 226 | 15,000 | 2,260 |
| 2006-12-18 | 227 | 230 | 222 | 228 | 42,000 | 2,280 |
| 2006-12-15 | 219 | 227 | 218 | 226 | 63,000 | 2,260 |
| 2006-12-14 | 220 | 222 | 217 | 220 | 19,000 | 2,200 |
| 2006-12-13 | 208 | 220 | 208 | 219 | 20,000 | 2,190 |
| 2006-12-12 | 209 | 214 | 209 | 214 | 17,000 | 2,140 |
| 2006-12-11 | 209 | 209 | 199 | 202 | 20,000 | 2,020 |
| 2006-12-08 | 208 | 208 | 196 | 196 | 17,000 | 1,960 |
| 2006-12-07 | 200 | 203 | 200 | 203 | 32,000 | 2,030 |
| 2006-12-06 | 200 | 200 | 198 | 200 | 6,000 | 2,000 |
| 2006-12-05 | 210 | 210 | 201 | 202 | 11,000 | 2,020 |
| 2006-11-30 | 220 | 225 | 215 | 215 | 30,000 | 2,150 |
| 2006-11-29 | 212 | 220 | 212 | 220 | 15,000 | 2,200 |
| 2006-11-28 | 214 | 214 | 208 | 208 | 7,000 | 2,080 |
| 2006-11-27 | 207 | 207 | 202 | 205 | 12,000 | 2,050 |
| 2006-11-24 | 190 | 200 | 190 | 200 | 10,000 | 2,000 |
| 2006-11-21 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2006-11-20 | 192 | 192 | 186 | 186 | 12,000 | 1,860 |
| 2006-11-17 | 204 | 204 | 190 | 190 | 22,000 | 1,900 |
| 2006-11-16 | 208 | 208 | 204 | 204 | 11,000 | 2,040 |
| 2006-11-15 | 209 | 209 | 208 | 208 | 5,000 | 2,080 |
| 2006-11-14 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2006-11-13 | 209 | 216 | 209 | 210 | 10,000 | 2,100 |
| 2006-11-10 | 208 | 212 | 208 | 212 | 8,000 | 2,120 |
| 2006-11-09 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2006-11-08 | 212 | 212 | 208 | 208 | 11,000 | 2,080 |
| 2006-11-07 | 213 | 214 | 210 | 210 | 6,000 | 2,100 |
| 2006-11-02 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 2006-11-01 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2006-10-31 | 214 | 215 | 212 | 212 | 4,000 | 2,120 |
| 2006-10-30 | 219 | 219 | 211 | 211 | 6,000 | 2,110 |
| 2006-10-27 | 219 | 219 | 219 | 219 | 1,000 | 2,190 |
| 2006-10-26 | 218 | 218 | 215 | 217 | 9,000 | 2,170 |
| 2006-10-25 | 221 | 221 | 218 | 218 | 9,000 | 2,180 |
| 2006-10-24 | 216 | 219 | 215 | 219 | 8,000 | 2,190 |
| 2006-10-23 | 210 | 214 | 210 | 214 | 3,000 | 2,140 |
| 2006-10-20 | 211 | 211 | 210 | 210 | 9,000 | 2,100 |
| 2006-10-19 | 214 | 215 | 211 | 213 | 7,000 | 2,130 |
| 2006-10-18 | 213 | 214 | 213 | 214 | 6,000 | 2,140 |
| 2006-10-17 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2006-10-16 | 213 | 213 | 207 | 213 | 15,000 | 2,130 |
| 2006-10-13 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2006-10-12 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2006-10-11 | 209 | 212 | 209 | 209 | 31,000 | 2,090 |
| 2006-10-10 | 219 | 219 | 217 | 217 | 5,000 | 2,170 |
| 2006-10-06 | 218 | 219 | 218 | 219 | 8,000 | 2,190 |
| 2006-10-05 | 218 | 221 | 218 | 218 | 12,000 | 2,180 |
| 2006-10-04 | 218 | 218 | 218 | 218 | 11,000 | 2,180 |
| 2006-10-03 | 223 | 223 | 212 | 218 | 22,000 | 2,180 |
| 2006-10-02 | 224 | 224 | 218 | 220 | 16,000 | 2,200 |
| 2006-09-29 | 213 | 215 | 210 | 215 | 101,000 | 2,150 |
| 2006-09-28 | 212 | 213 | 210 | 213 | 27,000 | 2,130 |
| 2006-09-27 | 212 | 212 | 210 | 212 | 5,000 | 2,120 |
| 2006-09-26 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2006-09-25 | 210 | 213 | 210 | 213 | 4,000 | 2,130 |
| 2006-09-22 | 215 | 215 | 210 | 210 | 12,000 | 2,100 |
| 2006-09-21 | 210 | 215 | 210 | 210 | 40,000 | 2,100 |
| 2006-09-20 | 218 | 223 | 215 | 218 | 14,000 | 2,180 |
| 2006-09-19 | 222 | 224 | 220 | 221 | 22,000 | 2,210 |
| 2006-09-15 | 224 | 224 | 221 | 221 | 19,000 | 2,210 |
| 2006-09-14 | 222 | 226 | 222 | 224 | 11,000 | 2,240 |
| 2006-09-13 | 225 | 227 | 223 | 223 | 14,000 | 2,230 |
| 2006-09-12 | 221 | 228 | 221 | 228 | 23,000 | 2,280 |
| 2006-09-11 | 222 | 222 | 222 | 222 | 2,000 | 2,220 |
| 2006-09-08 | 223 | 225 | 217 | 224 | 24,000 | 2,240 |
| 2006-09-07 | 223 | 224 | 223 | 224 | 11,000 | 2,240 |
| 2006-09-06 | 222 | 224 | 222 | 223 | 6,000 | 2,230 |
| 2006-09-05 | 218 | 220 | 218 | 220 | 7,000 | 2,200 |
| 2006-09-04 | 224 | 225 | 220 | 220 | 4,000 | 2,200 |
| 2006-08-31 | 222 | 224 | 222 | 224 | 11,000 | 2,240 |
| 2006-08-30 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2006-08-29 | 216 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2006-08-28 | 221 | 221 | 219 | 220 | 4,000 | 2,200 |
| 2006-08-25 | 223 | 223 | 222 | 223 | 5,000 | 2,230 |
| 2006-08-24 | 225 | 227 | 224 | 224 | 9,000 | 2,240 |
| 2006-08-23 | 224 | 229 | 223 | 229 | 13,000 | 2,290 |
| 2006-08-22 | 225 | 229 | 225 | 229 | 3,000 | 2,290 |
| 2006-08-21 | 230 | 230 | 228 | 229 | 7,000 | 2,290 |
| 2006-08-18 | 230 | 230 | 230 | 230 | 9,000 | 2,300 |
| 2006-08-17 | 232 | 232 | 232 | 232 | 2,000 | 2,320 |
| 2006-08-16 | 230 | 230 | 230 | 230 | 60,000 | 2,300 |
| 2006-08-15 | 227 | 227 | 222 | 222 | 4,000 | 2,220 |
| 2006-08-14 | 226 | 227 | 220 | 227 | 6,000 | 2,270 |
| 2006-08-10 | 219 | 230 | 219 | 224 | 19,000 | 2,240 |
| 2006-08-09 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2006-08-08 | 222 | 223 | 220 | 220 | 3,000 | 2,200 |
| 2006-08-07 | 225 | 225 | 221 | 221 | 13,000 | 2,210 |
| 2006-08-04 | 216 | 225 | 216 | 225 | 14,000 | 2,250 |
| 2006-08-03 | 218 | 219 | 218 | 218 | 13,000 | 2,180 |
| 2006-08-02 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2006-08-01 | 218 | 219 | 210 | 218 | 21,000 | 2,180 |
| 2006-07-31 | 222 | 229 | 222 | 222 | 24,000 | 2,220 |
| 2006-07-28 | 219 | 219 | 218 | 218 | 72,000 | 2,180 |
| 2006-07-27 | 212 | 219 | 207 | 219 | 25,000 | 2,190 |
| 2006-07-26 | 214 | 214 | 212 | 212 | 7,000 | 2,120 |
| 2006-07-25 | 214 | 215 | 214 | 215 | 8,000 | 2,150 |
| 2006-07-24 | 214 | 220 | 214 | 214 | 16,000 | 2,140 |
| 2006-07-21 | 204 | 215 | 202 | 215 | 21,000 | 2,150 |
| 2006-07-20 | 205 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2006-07-19 | 207 | 207 | 198 | 198 | 24,000 | 1,980 |
| 2006-07-18 | 210 | 211 | 205 | 206 | 27,000 | 2,060 |
| 2006-07-14 | 219 | 220 | 215 | 220 | 12,000 | 2,200 |
| 2006-07-13 | 224 | 224 | 221 | 224 | 7,000 | 2,240 |
| 2006-07-12 | 223 | 223 | 221 | 221 | 5,000 | 2,210 |
| 2006-07-11 | 225 | 226 | 223 | 223 | 6,000 | 2,230 |
| 2006-07-10 | 225 | 225 | 225 | 225 | 6,000 | 2,250 |
| 2006-07-07 | 228 | 228 | 224 | 224 | 4,000 | 2,240 |
| 2006-07-06 | 226 | 226 | 223 | 223 | 17,000 | 2,230 |
| 2006-07-05 | 234 | 234 | 231 | 231 | 12,000 | 2,310 |
| 2006-07-04 | 236 | 238 | 236 | 236 | 9,000 | 2,360 |
| 2006-07-03 | 237 | 240 | 237 | 240 | 7,000 | 2,400 |
| 2006-06-30 | 244 | 244 | 240 | 240 | 6,000 | 2,400 |
| 2006-06-29 | 240 | 240 | 240 | 240 | 3,000 | 2,400 |
| 2006-06-28 | 240 | 240 | 239 | 240 | 5,000 | 2,400 |
| 2006-06-27 | 246 | 246 | 240 | 245 | 30,000 | 2,450 |
| 2006-06-26 | 233 | 241 | 233 | 241 | 24,000 | 2,410 |
| 2006-06-23 | 222 | 233 | 222 | 233 | 20,000 | 2,330 |
| 2006-06-22 | 223 | 223 | 222 | 222 | 5,000 | 2,220 |
| 2006-06-21 | 221 | 223 | 220 | 220 | 27,000 | 2,200 |
| 2006-06-20 | 228 | 228 | 221 | 221 | 17,000 | 2,210 |
| 2006-06-19 | 224 | 225 | 220 | 221 | 21,000 | 2,210 |
| 2006-06-16 | 223 | 230 | 222 | 223 | 15,000 | 2,230 |
| 2006-06-15 | 215 | 218 | 215 | 218 | 21,000 | 2,180 |
| 2006-06-14 | 210 | 215 | 210 | 215 | 8,000 | 2,150 |
| 2006-06-13 | 215 | 215 | 215 | 215 | 6,000 | 2,150 |
| 2006-06-12 | 202 | 215 | 202 | 215 | 8,000 | 2,150 |
| 2006-06-09 | 215 | 220 | 205 | 215 | 44,000 | 2,150 |
| 2006-06-08 | 216 | 216 | 197 | 210 | 44,000 | 2,100 |
| 2006-06-07 | 225 | 225 | 222 | 222 | 16,000 | 2,220 |
| 2006-06-06 | 230 | 231 | 228 | 228 | 15,000 | 2,280 |
| 2006-06-05 | 230 | 233 | 230 | 233 | 7,000 | 2,330 |
| 2006-06-02 | 230 | 244 | 228 | 235 | 52,000 | 2,350 |
| 2006-06-01 | 240 | 249 | 233 | 234 | 38,000 | 2,340 |
| 2006-05-31 | 247 | 247 | 235 | 237 | 41,000 | 2,370 |
| 2006-05-30 | 248 | 255 | 247 | 250 | 42,000 | 2,500 |
| 2006-05-29 | 246 | 257 | 246 | 249 | 79,000 | 2,490 |
| 2006-05-26 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2006-05-25 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2006-05-24 | 237 | 249 | 235 | 245 | 92,000 | 2,450 |
| 2006-05-23 | 236 | 241 | 231 | 237 | 12,000 | 2,370 |
| 2006-05-22 | 240 | 245 | 239 | 240 | 16,000 | 2,400 |
| 2006-05-19 | 240 | 245 | 236 | 236 | 25,000 | 2,360 |
| 2006-05-18 | 234 | 240 | 234 | 240 | 14,000 | 2,400 |
| 2006-05-17 | 235 | 241 | 230 | 241 | 30,000 | 2,410 |
| 2006-05-16 | 238 | 240 | 235 | 235 | 26,000 | 2,350 |
| 2006-05-15 | 238 | 238 | 237 | 238 | 17,000 | 2,380 |
| 2006-05-12 | 242 | 245 | 242 | 245 | 21,000 | 2,450 |
| 2006-05-11 | 240 | 245 | 239 | 242 | 27,000 | 2,420 |
| 2006-05-10 | 248 | 249 | 240 | 240 | 31,000 | 2,400 |
| 2006-05-09 | 240 | 249 | 240 | 248 | 15,000 | 2,480 |
| 2006-05-08 | 239 | 243 | 239 | 243 | 6,000 | 2,430 |
| 2006-05-02 | 236 | 238 | 236 | 238 | 6,000 | 2,380 |
| 2006-05-01 | 243 | 243 | 236 | 236 | 34,000 | 2,360 |
| 2006-04-28 | 245 | 245 | 240 | 240 | 30,000 | 2,400 |
| 2006-04-27 | 245 | 250 | 245 | 245 | 53,000 | 2,450 |
| 2006-04-26 | 240 | 243 | 240 | 240 | 13,000 | 2,400 |
| 2006-04-25 | 243 | 243 | 235 | 242 | 19,000 | 2,420 |
| 2006-04-24 | 240 | 243 | 233 | 233 | 58,000 | 2,330 |
| 2006-04-21 | 241 | 242 | 240 | 240 | 9,000 | 2,400 |
| 2006-04-20 | 247 | 249 | 240 | 240 | 17,000 | 2,400 |
| 2006-04-19 | 247 | 247 | 245 | 245 | 8,000 | 2,450 |
| 2006-04-18 | 244 | 245 | 243 | 244 | 20,000 | 2,440 |
| 2006-04-17 | 245 | 245 | 244 | 244 | 20,000 | 2,440 |
| 2006-04-14 | 248 | 249 | 244 | 248 | 41,000 | 2,480 |
| 2006-04-13 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2006-04-12 | 248 | 248 | 243 | 243 | 6,000 | 2,430 |
| 2006-04-11 | 246 | 248 | 243 | 248 | 22,000 | 2,480 |
| 2006-04-10 | 249 | 249 | 245 | 246 | 17,000 | 2,460 |
| 2006-04-07 | 252 | 252 | 245 | 250 | 37,000 | 2,500 |
| 2006-04-06 | 252 | 252 | 251 | 251 | 18,000 | 2,510 |
| 2006-04-05 | 254 | 259 | 251 | 251 | 19,000 | 2,510 |
| 2006-04-04 | 257 | 260 | 247 | 260 | 20,000 | 2,600 |
| 2006-04-03 | 259 | 262 | 256 | 259 | 73,000 | 2,590 |
| 2006-03-31 | 249 | 261 | 249 | 259 | 143,000 | 2,590 |
| 2006-03-30 | 249 | 250 | 246 | 247 | 39,000 | 2,470 |
| 2006-03-29 | 247 | 252 | 245 | 247 | 25,000 | 2,470 |
| 2006-03-28 | 243 | 254 | 243 | 243 | 34,000 | 2,430 |
| 2006-03-27 | 245 | 247 | 242 | 242 | 46,000 | 2,420 |
| 2006-03-24 | 242 | 245 | 240 | 243 | 39,000 | 2,430 |
| 2006-03-23 | 238 | 240 | 238 | 238 | 9,000 | 2,380 |
| 2006-03-22 | 236 | 241 | 236 | 239 | 37,000 | 2,390 |
| 2006-03-20 | 238 | 243 | 236 | 236 | 39,000 | 2,360 |
| 2006-03-17 | 230 | 240 | 230 | 239 | 81,000 | 2,390 |
| 2006-03-16 | 228 | 230 | 226 | 230 | 14,000 | 2,300 |
| 2006-03-15 | 230 | 231 | 230 | 230 | 6,000 | 2,300 |
| 2006-03-14 | 225 | 230 | 225 | 228 | 18,000 | 2,280 |
| 2006-03-13 | 227 | 230 | 227 | 229 | 16,000 | 2,290 |
| 2006-03-10 | 225 | 226 | 224 | 225 | 16,000 | 2,250 |
| 2006-03-09 | 222 | 224 | 220 | 222 | 16,000 | 2,220 |
| 2006-03-08 | 225 | 225 | 218 | 222 | 31,000 | 2,220 |
| 2006-03-07 | 222 | 222 | 221 | 221 | 8,000 | 2,210 |
| 2006-03-06 | 222 | 226 | 221 | 225 | 22,000 | 2,250 |
| 2006-03-03 | 222 | 225 | 221 | 223 | 14,000 | 2,230 |
| 2006-03-02 | 221 | 225 | 221 | 223 | 11,000 | 2,230 |
| 2006-03-01 | 228 | 230 | 224 | 225 | 19,000 | 2,250 |
| 2006-02-28 | 234 | 236 | 226 | 232 | 32,000 | 2,320 |
| 2006-02-27 | 229 | 236 | 228 | 236 | 43,000 | 2,360 |
| 2006-02-24 | 224 | 225 | 220 | 225 | 22,000 | 2,250 |
| 2006-02-23 | 223 | 229 | 223 | 229 | 18,000 | 2,290 |
| 2006-02-22 | 210 | 225 | 210 | 225 | 36,000 | 2,250 |
| 2006-02-21 | 197 | 209 | 197 | 205 | 56,000 | 2,050 |
| 2006-02-20 | 220 | 222 | 200 | 200 | 60,000 | 2,000 |
| 2006-02-17 | 227 | 229 | 220 | 220 | 45,000 | 2,200 |
| 2006-02-16 | 223 | 227 | 223 | 227 | 64,000 | 2,270 |
| 2006-02-15 | 232 | 232 | 227 | 228 | 45,000 | 2,280 |
| 2006-02-14 | 227 | 228 | 216 | 227 | 67,000 | 2,270 |
| 2006-02-13 | 243 | 243 | 225 | 227 | 58,000 | 2,270 |
| 2006-02-10 | 243 | 243 | 239 | 243 | 54,000 | 2,430 |
| 2006-02-09 | 245 | 245 | 242 | 242 | 32,000 | 2,420 |
| 2006-02-08 | 245 | 248 | 243 | 243 | 37,000 | 2,430 |
| 2006-02-07 | 248 | 248 | 245 | 247 | 28,000 | 2,470 |
| 2006-02-06 | 254 | 254 | 248 | 248 | 31,000 | 2,480 |
| 2006-02-03 | 248 | 251 | 248 | 251 | 38,000 | 2,510 |
| 2006-02-02 | 249 | 252 | 249 | 251 | 26,000 | 2,510 |
| 2006-02-01 | 248 | 248 | 245 | 246 | 37,000 | 2,460 |
| 2006-01-31 | 253 | 253 | 243 | 248 | 46,000 | 2,480 |
| 2006-01-30 | 248 | 257 | 248 | 252 | 194,000 | 2,520 |
| 2006-01-27 | 237 | 243 | 236 | 243 | 49,000 | 2,430 |
| 2006-01-26 | 236 | 237 | 234 | 237 | 20,000 | 2,370 |
| 2006-01-25 | 237 | 237 | 233 | 236 | 11,000 | 2,360 |
| 2006-01-24 | 231 | 237 | 231 | 237 | 32,000 | 2,370 |
| 2006-01-23 | 232 | 235 | 229 | 231 | 49,000 | 2,310 |
| 2006-01-20 | 239 | 247 | 238 | 240 | 66,000 | 2,400 |
| 2006-01-19 | 225 | 250 | 225 | 240 | 85,000 | 2,400 |
| 2006-01-18 | 250 | 250 | 225 | 238 | 90,000 | 2,380 |
| 2006-01-17 | 253 | 254 | 250 | 250 | 111,000 | 2,500 |
| 2006-01-16 | 255 | 255 | 252 | 254 | 44,000 | 2,540 |
| 2006-01-13 | 255 | 255 | 251 | 255 | 70,000 | 2,550 |
| 2006-01-12 | 257 | 257 | 252 | 253 | 55,000 | 2,530 |
| 2006-01-11 | 257 | 257 | 250 | 257 | 115,000 | 2,570 |
| 2006-01-10 | 262 | 262 | 257 | 258 | 113,000 | 2,580 |
| 2006-01-06 | 251 | 270 | 250 | 257 | 451,000 | 2,570 |
| 2006-01-05 | 242 | 253 | 242 | 251 | 156,000 | 2,510 |
| 2006-01-04 | 242 | 246 | 242 | 242 | 61,000 | 2,420 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
