4120 スガイ化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 168 | 175 | 168 | 175 | 11,000 | 1,750 |
| 2007-12-27 | 180 | 180 | 169 | 175 | 11,000 | 1,750 |
| 2007-12-26 | 174 | 180 | 170 | 180 | 16,000 | 1,800 |
| 2007-12-25 | 168 | 174 | 168 | 174 | 23,000 | 1,740 |
| 2007-12-21 | 170 | 177 | 160 | 175 | 43,000 | 1,750 |
| 2007-12-20 | 172 | 172 | 170 | 171 | 3,000 | 1,710 |
| 2007-12-19 | 170 | 175 | 170 | 173 | 40,000 | 1,730 |
| 2007-12-18 | 175 | 176 | 172 | 172 | 11,000 | 1,720 |
| 2007-12-17 | 175 | 175 | 174 | 174 | 7,000 | 1,740 |
| 2007-12-14 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2007-12-13 | 182 | 184 | 179 | 179 | 12,000 | 1,790 |
| 2007-12-12 | 179 | 179 | 179 | 179 | 2,000 | 1,790 |
| 2007-12-11 | 175 | 180 | 173 | 179 | 33,000 | 1,790 |
| 2007-12-10 | 178 | 178 | 177 | 177 | 6,000 | 1,770 |
| 2007-12-07 | 171 | 179 | 171 | 174 | 14,000 | 1,740 |
| 2007-12-06 | 177 | 180 | 168 | 175 | 22,000 | 1,750 |
| 2007-12-05 | 180 | 185 | 177 | 182 | 6,000 | 1,820 |
| 2007-12-04 | 180 | 182 | 180 | 182 | 2,000 | 1,820 |
| 2007-12-03 | 180 | 190 | 180 | 190 | 7,000 | 1,900 |
| 2007-11-30 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2007-11-29 | 188 | 188 | 185 | 185 | 6,000 | 1,850 |
| 2007-11-27 | 182 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2007-11-26 | 177 | 177 | 177 | 177 | 10,000 | 1,770 |
| 2007-11-22 | 177 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2007-11-21 | 177 | 178 | 177 | 177 | 7,000 | 1,770 |
| 2007-11-20 | 172 | 177 | 165 | 177 | 15,000 | 1,770 |
| 2007-11-19 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2007-11-16 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2007-11-15 | 189 | 189 | 182 | 182 | 4,000 | 1,820 |
| 2007-11-13 | 179 | 188 | 179 | 188 | 3,000 | 1,880 |
| 2007-11-12 | 188 | 188 | 178 | 178 | 5,000 | 1,780 |
| 2007-11-09 | 188 | 188 | 188 | 188 | 8,000 | 1,880 |
| 2007-11-08 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2007-11-07 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2007-11-06 | 188 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2007-11-02 | 193 | 195 | 191 | 191 | 10,000 | 1,910 |
| 2007-11-01 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2007-10-31 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-10-30 | 190 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2007-10-29 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 2007-10-25 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-10-23 | 194 | 194 | 192 | 192 | 6,000 | 1,920 |
| 2007-10-22 | 190 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2007-10-19 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2007-10-18 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2007-10-17 | 191 | 191 | 186 | 186 | 6,000 | 1,860 |
| 2007-10-16 | 205 | 205 | 198 | 198 | 11,000 | 1,980 |
| 2007-10-15 | 216 | 216 | 203 | 213 | 25,000 | 2,130 |
| 2007-10-12 | 210 | 215 | 204 | 212 | 43,000 | 2,120 |
| 2007-10-11 | 205 | 210 | 200 | 206 | 14,000 | 2,060 |
| 2007-10-10 | 189 | 210 | 189 | 210 | 31,000 | 2,100 |
| 2007-10-09 | 184 | 189 | 184 | 189 | 12,000 | 1,890 |
| 2007-10-05 | 181 | 184 | 180 | 184 | 16,000 | 1,840 |
| 2007-10-04 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2007-10-03 | 178 | 178 | 178 | 178 | 12,000 | 1,780 |
| 2007-10-02 | 184 | 184 | 180 | 181 | 12,000 | 1,810 |
| 2007-10-01 | 188 | 190 | 177 | 178 | 34,000 | 1,780 |
| 2007-09-28 | 180 | 185 | 168 | 185 | 20,000 | 1,850 |
| 2007-09-27 | 177 | 179 | 177 | 179 | 7,000 | 1,790 |
| 2007-09-26 | 168 | 170 | 167 | 170 | 36,000 | 1,700 |
| 2007-09-25 | 170 | 175 | 165 | 167 | 43,000 | 1,670 |
| 2007-09-21 | 177 | 177 | 169 | 175 | 83,000 | 1,750 |
| 2007-09-20 | 180 | 180 | 176 | 176 | 3,000 | 1,760 |
| 2007-09-19 | 180 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2007-09-18 | 184 | 184 | 179 | 179 | 8,000 | 1,790 |
| 2007-09-14 | 181 | 181 | 174 | 179 | 83,000 | 1,790 |
| 2007-09-13 | 185 | 189 | 183 | 184 | 88,000 | 1,840 |
| 2007-09-12 | 190 | 190 | 188 | 188 | 9,000 | 1,880 |
| 2007-09-11 | 190 | 190 | 190 | 190 | 6,000 | 1,900 |
| 2007-09-10 | 192 | 192 | 188 | 191 | 49,000 | 1,910 |
| 2007-09-07 | 193 | 197 | 193 | 194 | 48,000 | 1,940 |
| 2007-09-06 | 200 | 200 | 191 | 192 | 35,000 | 1,920 |
| 2007-09-05 | 204 | 204 | 202 | 202 | 14,000 | 2,020 |
| 2007-09-04 | 203 | 203 | 201 | 203 | 7,000 | 2,030 |
| 2007-09-03 | 205 | 205 | 200 | 200 | 26,000 | 2,000 |
| 2007-08-31 | 204 | 211 | 204 | 211 | 7,000 | 2,110 |
| 2007-08-30 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2007-08-29 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2007-08-28 | 204 | 206 | 203 | 206 | 65,000 | 2,060 |
| 2007-08-27 | 215 | 215 | 200 | 203 | 17,000 | 2,030 |
| 2007-08-24 | 217 | 217 | 213 | 215 | 5,000 | 2,150 |
| 2007-08-23 | 211 | 213 | 211 | 213 | 10,000 | 2,130 |
| 2007-08-22 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-08-21 | 205 | 207 | 200 | 207 | 12,000 | 2,070 |
| 2007-08-20 | 205 | 207 | 205 | 207 | 68,000 | 2,070 |
| 2007-08-17 | 207 | 211 | 201 | 201 | 71,000 | 2,010 |
| 2007-08-16 | 209 | 214 | 205 | 205 | 12,000 | 2,050 |
| 2007-08-15 | 213 | 213 | 206 | 208 | 22,000 | 2,080 |
| 2007-08-14 | 221 | 221 | 215 | 215 | 29,000 | 2,150 |
| 2007-08-13 | 206 | 219 | 206 | 216 | 151,000 | 2,160 |
| 2007-08-10 | 227 | 227 | 226 | 226 | 36,000 | 2,260 |
| 2007-08-09 | 227 | 227 | 226 | 227 | 15,000 | 2,270 |
| 2007-08-08 | 227 | 228 | 226 | 226 | 29,000 | 2,260 |
| 2007-08-07 | 222 | 226 | 219 | 225 | 83,000 | 2,250 |
| 2007-08-06 | 221 | 227 | 220 | 227 | 25,000 | 2,270 |
| 2007-08-03 | 227 | 228 | 226 | 226 | 12,000 | 2,260 |
| 2007-08-02 | 229 | 234 | 226 | 226 | 45,000 | 2,260 |
| 2007-08-01 | 228 | 229 | 228 | 229 | 8,000 | 2,290 |
| 2007-07-31 | 236 | 236 | 230 | 231 | 36,000 | 2,310 |
| 2007-07-30 | 229 | 231 | 229 | 230 | 48,000 | 2,300 |
| 2007-07-27 | 235 | 235 | 231 | 233 | 108,000 | 2,330 |
| 2007-07-26 | 240 | 240 | 236 | 237 | 16,000 | 2,370 |
| 2007-07-25 | 238 | 239 | 238 | 238 | 77,000 | 2,380 |
| 2007-07-24 | 245 | 245 | 238 | 240 | 36,000 | 2,400 |
| 2007-07-23 | 246 | 246 | 242 | 242 | 22,000 | 2,420 |
| 2007-07-20 | 246 | 247 | 246 | 246 | 11,000 | 2,460 |
| 2007-07-19 | 251 | 251 | 246 | 246 | 23,000 | 2,460 |
| 2007-07-18 | 253 | 253 | 247 | 248 | 37,000 | 2,480 |
| 2007-07-17 | 253 | 255 | 253 | 253 | 20,000 | 2,530 |
| 2007-07-13 | 251 | 257 | 247 | 256 | 52,000 | 2,560 |
| 2007-07-12 | 250 | 255 | 248 | 251 | 37,000 | 2,510 |
| 2007-07-11 | 250 | 250 | 247 | 247 | 67,000 | 2,470 |
| 2007-07-10 | 254 | 255 | 251 | 254 | 37,000 | 2,540 |
| 2007-07-09 | 256 | 257 | 255 | 255 | 33,000 | 2,550 |
| 2007-07-06 | 257 | 257 | 253 | 253 | 26,000 | 2,530 |
| 2007-07-05 | 253 | 258 | 253 | 255 | 26,000 | 2,550 |
| 2007-07-04 | 255 | 255 | 251 | 253 | 37,000 | 2,530 |
| 2007-07-03 | 252 | 253 | 249 | 250 | 46,000 | 2,500 |
| 2007-07-02 | 255 | 256 | 250 | 251 | 49,000 | 2,510 |
| 2007-06-29 | 252 | 256 | 250 | 250 | 53,000 | 2,500 |
| 2007-06-28 | 251 | 252 | 246 | 252 | 48,000 | 2,520 |
| 2007-06-27 | 255 | 255 | 251 | 251 | 34,000 | 2,510 |
| 2007-06-26 | 260 | 260 | 252 | 252 | 81,000 | 2,520 |
| 2007-06-25 | 258 | 260 | 256 | 260 | 29,000 | 2,600 |
| 2007-06-22 | 258 | 262 | 258 | 261 | 36,000 | 2,610 |
| 2007-06-21 | 257 | 259 | 254 | 259 | 54,000 | 2,590 |
| 2007-06-20 | 258 | 261 | 255 | 258 | 48,000 | 2,580 |
| 2007-06-19 | 268 | 270 | 254 | 260 | 161,000 | 2,600 |
| 2007-06-18 | 267 | 268 | 251 | 267 | 197,000 | 2,670 |
| 2007-06-15 | 287 | 291 | 258 | 265 | 274,000 | 2,650 |
| 2007-06-14 | 292 | 292 | 285 | 290 | 17,000 | 2,900 |
| 2007-06-13 | 291 | 298 | 284 | 285 | 37,000 | 2,850 |
| 2007-06-12 | 285 | 290 | 278 | 290 | 51,000 | 2,900 |
| 2007-06-11 | 304 | 308 | 284 | 291 | 171,000 | 2,910 |
| 2007-06-08 | 295 | 307 | 294 | 303 | 230,000 | 3,030 |
| 2007-06-07 | 284 | 340 | 284 | 315 | 1,009,000 | 3,150 |
| 2007-06-06 | 250 | 274 | 248 | 274 | 189,000 | 2,740 |
| 2007-06-05 | 243 | 250 | 243 | 250 | 35,000 | 2,500 |
| 2007-06-04 | 245 | 248 | 238 | 243 | 29,000 | 2,430 |
| 2007-06-01 | 252 | 253 | 246 | 246 | 63,000 | 2,460 |
| 2007-05-31 | 235 | 248 | 235 | 248 | 92,000 | 2,480 |
| 2007-05-30 | 241 | 241 | 232 | 234 | 20,000 | 2,340 |
| 2007-05-29 | 241 | 242 | 237 | 237 | 19,000 | 2,370 |
| 2007-05-28 | 245 | 246 | 245 | 246 | 13,000 | 2,460 |
| 2007-05-25 | 241 | 243 | 240 | 243 | 6,000 | 2,430 |
| 2007-05-24 | 244 | 247 | 240 | 243 | 17,000 | 2,430 |
| 2007-05-23 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2007-05-22 | 245 | 245 | 240 | 243 | 8,000 | 2,430 |
| 2007-05-21 | 246 | 247 | 239 | 242 | 30,000 | 2,420 |
| 2007-05-18 | 242 | 246 | 242 | 246 | 24,000 | 2,460 |
| 2007-05-17 | 242 | 242 | 237 | 237 | 7,000 | 2,370 |
| 2007-05-16 | 240 | 240 | 239 | 239 | 19,000 | 2,390 |
| 2007-05-15 | 243 | 243 | 243 | 243 | 9,000 | 2,430 |
| 2007-05-14 | 243 | 245 | 242 | 242 | 16,000 | 2,420 |
| 2007-05-11 | 243 | 250 | 242 | 242 | 19,000 | 2,420 |
| 2007-05-10 | 248 | 252 | 247 | 248 | 19,000 | 2,480 |
| 2007-05-09 | 253 | 253 | 250 | 250 | 9,000 | 2,500 |
| 2007-05-08 | 254 | 254 | 251 | 251 | 32,000 | 2,510 |
| 2007-05-07 | 252 | 255 | 250 | 252 | 39,000 | 2,520 |
| 2007-05-02 | 240 | 253 | 240 | 250 | 72,000 | 2,500 |
| 2007-05-01 | 235 | 240 | 235 | 240 | 15,000 | 2,400 |
| 2007-04-27 | 232 | 238 | 232 | 235 | 29,000 | 2,350 |
| 2007-04-26 | 237 | 237 | 230 | 230 | 21,000 | 2,300 |
| 2007-04-25 | 238 | 239 | 238 | 238 | 10,000 | 2,380 |
| 2007-04-24 | 235 | 236 | 232 | 232 | 10,000 | 2,320 |
| 2007-04-23 | 235 | 239 | 235 | 236 | 9,000 | 2,360 |
| 2007-04-20 | 232 | 235 | 231 | 235 | 9,000 | 2,350 |
| 2007-04-19 | 236 | 236 | 232 | 232 | 18,000 | 2,320 |
| 2007-04-18 | 235 | 236 | 235 | 236 | 3,000 | 2,360 |
| 2007-04-17 | 243 | 251 | 235 | 237 | 30,000 | 2,370 |
| 2007-04-16 | 235 | 254 | 235 | 243 | 104,000 | 2,430 |
| 2007-04-13 | 236 | 237 | 233 | 233 | 10,000 | 2,330 |
| 2007-04-12 | 231 | 235 | 231 | 232 | 4,000 | 2,320 |
| 2007-04-11 | 233 | 235 | 233 | 235 | 7,000 | 2,350 |
| 2007-04-10 | 230 | 233 | 230 | 233 | 6,000 | 2,330 |
| 2007-04-09 | 234 | 234 | 230 | 230 | 6,000 | 2,300 |
| 2007-04-06 | 230 | 233 | 230 | 230 | 11,000 | 2,300 |
| 2007-04-05 | 235 | 235 | 232 | 232 | 2,000 | 2,320 |
| 2007-04-04 | 236 | 236 | 233 | 235 | 10,000 | 2,350 |
| 2007-04-02 | 238 | 238 | 232 | 232 | 7,000 | 2,320 |
| 2007-03-30 | 238 | 238 | 237 | 238 | 9,000 | 2,380 |
| 2007-03-29 | 231 | 231 | 231 | 231 | 27,000 | 2,310 |
| 2007-03-28 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 2007-03-27 | 239 | 239 | 228 | 232 | 13,000 | 2,320 |
| 2007-03-26 | 238 | 238 | 235 | 237 | 5,000 | 2,370 |
| 2007-03-23 | 237 | 237 | 235 | 235 | 14,000 | 2,350 |
| 2007-03-22 | 238 | 238 | 236 | 236 | 6,000 | 2,360 |
| 2007-03-20 | 239 | 240 | 239 | 240 | 2,000 | 2,400 |
| 2007-03-19 | 236 | 237 | 232 | 235 | 12,000 | 2,350 |
| 2007-03-16 | 241 | 241 | 238 | 238 | 3,000 | 2,380 |
| 2007-03-15 | 243 | 243 | 237 | 242 | 23,000 | 2,420 |
| 2007-03-14 | 247 | 247 | 240 | 243 | 27,000 | 2,430 |
| 2007-03-13 | 248 | 255 | 248 | 249 | 21,000 | 2,490 |
| 2007-03-12 | 252 | 252 | 247 | 247 | 9,000 | 2,470 |
| 2007-03-09 | 250 | 253 | 245 | 247 | 43,000 | 2,470 |
| 2007-03-08 | 235 | 248 | 235 | 243 | 89,000 | 2,430 |
| 2007-03-07 | 236 | 236 | 231 | 235 | 38,000 | 2,350 |
| 2007-03-06 | 225 | 235 | 225 | 235 | 6,000 | 2,350 |
| 2007-03-05 | 235 | 235 | 225 | 225 | 25,000 | 2,250 |
| 2007-03-02 | 241 | 241 | 235 | 235 | 26,000 | 2,350 |
| 2007-03-01 | 243 | 246 | 240 | 241 | 20,000 | 2,410 |
| 2007-02-28 | 240 | 245 | 230 | 243 | 68,000 | 2,430 |
| 2007-02-27 | 246 | 253 | 242 | 253 | 66,000 | 2,530 |
| 2007-02-26 | 248 | 248 | 243 | 244 | 20,000 | 2,440 |
| 2007-02-23 | 254 | 254 | 248 | 250 | 11,000 | 2,500 |
| 2007-02-22 | 245 | 255 | 245 | 255 | 19,000 | 2,550 |
| 2007-02-21 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2007-02-20 | 249 | 249 | 246 | 246 | 6,000 | 2,460 |
| 2007-02-19 | 247 | 250 | 244 | 249 | 30,000 | 2,490 |
| 2007-02-16 | 249 | 249 | 246 | 246 | 7,000 | 2,460 |
| 2007-02-15 | 249 | 253 | 249 | 249 | 55,000 | 2,490 |
| 2007-02-14 | 253 | 258 | 248 | 248 | 82,000 | 2,480 |
| 2007-02-13 | 248 | 253 | 247 | 252 | 29,000 | 2,520 |
| 2007-02-09 | 250 | 252 | 248 | 248 | 16,000 | 2,480 |
| 2007-02-08 | 254 | 254 | 247 | 249 | 31,000 | 2,490 |
| 2007-02-07 | 250 | 255 | 250 | 254 | 35,000 | 2,540 |
| 2007-02-06 | 255 | 255 | 238 | 249 | 102,000 | 2,490 |
| 2007-02-05 | 246 | 258 | 243 | 257 | 104,000 | 2,570 |
| 2007-02-02 | 243 | 247 | 242 | 246 | 60,000 | 2,460 |
| 2007-02-01 | 239 | 241 | 239 | 241 | 18,000 | 2,410 |
| 2007-01-31 | 244 | 244 | 240 | 243 | 26,000 | 2,430 |
| 2007-01-30 | 240 | 245 | 240 | 243 | 30,000 | 2,430 |
| 2007-01-29 | 238 | 243 | 235 | 235 | 36,000 | 2,350 |
| 2007-01-26 | 235 | 239 | 235 | 238 | 40,000 | 2,380 |
| 2007-01-25 | 239 | 239 | 234 | 235 | 61,000 | 2,350 |
| 2007-01-24 | 237 | 244 | 237 | 240 | 32,000 | 2,400 |
| 2007-01-23 | 244 | 245 | 238 | 238 | 35,000 | 2,380 |
| 2007-01-22 | 232 | 246 | 232 | 241 | 69,000 | 2,410 |
| 2007-01-19 | 227 | 234 | 227 | 234 | 58,000 | 2,340 |
| 2007-01-18 | 220 | 225 | 220 | 222 | 12,000 | 2,220 |
| 2007-01-17 | 220 | 220 | 216 | 217 | 3,000 | 2,170 |
| 2007-01-16 | 225 | 225 | 213 | 213 | 27,000 | 2,130 |
| 2007-01-15 | 225 | 225 | 223 | 225 | 8,000 | 2,250 |
| 2007-01-12 | 225 | 225 | 225 | 225 | 4,000 | 2,250 |
| 2007-01-11 | 226 | 226 | 225 | 225 | 24,000 | 2,250 |
| 2007-01-10 | 227 | 227 | 226 | 226 | 2,000 | 2,260 |
| 2007-01-09 | 229 | 229 | 226 | 227 | 11,000 | 2,270 |
| 2007-01-05 | 228 | 230 | 228 | 230 | 18,000 | 2,300 |
| 2007-01-04 | 227 | 230 | 227 | 228 | 9,000 | 2,280 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
