4120 スガイ化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2008-12-29 | 157 | 157 | 150 | 150 | 4,000 | 1,500 |
| 2008-12-26 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2008-12-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-12-24 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2008-12-22 | 151 | 151 | 147 | 147 | 14,000 | 1,470 |
| 2008-12-19 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-12-18 | 151 | 151 | 151 | 151 | 9,000 | 1,510 |
| 2008-12-17 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2008-12-16 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-12-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-12-12 | 150 | 150 | 150 | 150 | 15,000 | 1,500 |
| 2008-12-11 | 150 | 151 | 150 | 150 | 17,000 | 1,500 |
| 2008-12-10 | 146 | 150 | 146 | 146 | 9,000 | 1,460 |
| 2008-12-09 | 155 | 155 | 150 | 150 | 10,000 | 1,500 |
| 2008-12-08 | 157 | 157 | 155 | 155 | 4,000 | 1,550 |
| 2008-12-04 | 150 | 155 | 150 | 155 | 2,000 | 1,550 |
| 2008-12-03 | 150 | 152 | 149 | 152 | 15,000 | 1,520 |
| 2008-12-01 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-11-28 | 150 | 151 | 150 | 151 | 8,000 | 1,510 |
| 2008-11-27 | 152 | 152 | 150 | 151 | 10,000 | 1,510 |
| 2008-11-26 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2008-11-25 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 2008-11-21 | 150 | 150 | 145 | 150 | 42,000 | 1,500 |
| 2008-11-20 | 150 | 150 | 150 | 150 | 14,000 | 1,500 |
| 2008-11-19 | 149 | 149 | 149 | 149 | 8,000 | 1,490 |
| 2008-11-18 | 145 | 149 | 145 | 149 | 4,000 | 1,490 |
| 2008-11-17 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 2008-11-14 | 150 | 150 | 150 | 150 | 21,000 | 1,500 |
| 2008-11-13 | 150 | 150 | 146 | 146 | 7,000 | 1,460 |
| 2008-11-10 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2008-11-07 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2008-11-06 | 145 | 150 | 145 | 150 | 26,000 | 1,500 |
| 2008-11-05 | 150 | 151 | 150 | 150 | 32,000 | 1,500 |
| 2008-11-04 | 149 | 150 | 149 | 149 | 24,000 | 1,490 |
| 2008-10-31 | 150 | 152 | 150 | 150 | 20,000 | 1,500 |
| 2008-10-30 | 150 | 150 | 148 | 150 | 9,000 | 1,500 |
| 2008-10-29 | 150 | 150 | 146 | 146 | 15,000 | 1,460 |
| 2008-10-28 | 140 | 146 | 140 | 146 | 29,000 | 1,460 |
| 2008-10-27 | 148 | 150 | 141 | 143 | 55,000 | 1,430 |
| 2008-10-24 | 147 | 148 | 145 | 145 | 6,000 | 1,450 |
| 2008-10-23 | 148 | 148 | 147 | 147 | 2,000 | 1,470 |
| 2008-10-22 | 152 | 152 | 150 | 150 | 15,000 | 1,500 |
| 2008-10-21 | 150 | 152 | 148 | 150 | 16,000 | 1,500 |
| 2008-10-20 | 150 | 150 | 138 | 149 | 24,000 | 1,490 |
| 2008-10-17 | 153 | 153 | 145 | 147 | 11,000 | 1,470 |
| 2008-10-16 | 145 | 148 | 145 | 148 | 31,000 | 1,480 |
| 2008-10-15 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 2008-10-14 | 146 | 150 | 146 | 150 | 14,000 | 1,500 |
| 2008-10-10 | 145 | 145 | 137 | 142 | 68,000 | 1,420 |
| 2008-10-09 | 142 | 146 | 142 | 145 | 19,000 | 1,450 |
| 2008-10-08 | 140 | 148 | 135 | 145 | 34,000 | 1,450 |
| 2008-10-07 | 143 | 150 | 139 | 148 | 43,000 | 1,480 |
| 2008-10-06 | 145 | 148 | 142 | 148 | 57,000 | 1,480 |
| 2008-10-03 | 144 | 152 | 144 | 145 | 24,000 | 1,450 |
| 2008-10-02 | 147 | 153 | 147 | 150 | 28,000 | 1,500 |
| 2008-10-01 | 147 | 152 | 147 | 150 | 19,000 | 1,500 |
| 2008-09-30 | 156 | 157 | 150 | 157 | 30,000 | 1,570 |
| 2008-09-29 | 156 | 156 | 154 | 155 | 19,000 | 1,550 |
| 2008-09-26 | 152 | 153 | 152 | 153 | 9,000 | 1,530 |
| 2008-09-25 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2008-09-24 | 143 | 150 | 143 | 150 | 4,000 | 1,500 |
| 2008-09-18 | 143 | 145 | 143 | 145 | 9,000 | 1,450 |
| 2008-09-17 | 145 | 145 | 145 | 145 | 18,000 | 1,450 |
| 2008-09-16 | 141 | 145 | 141 | 145 | 14,000 | 1,450 |
| 2008-09-12 | 148 | 148 | 148 | 148 | 11,000 | 1,480 |
| 2008-09-11 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 2008-09-09 | 145 | 145 | 145 | 145 | 29,000 | 1,450 |
| 2008-09-08 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-09-05 | 139 | 149 | 139 | 146 | 51,000 | 1,460 |
| 2008-09-04 | 141 | 149 | 140 | 149 | 68,000 | 1,490 |
| 2008-09-03 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2008-09-02 | 143 | 149 | 138 | 146 | 82,000 | 1,460 |
| 2008-09-01 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 2008-08-29 | 146 | 153 | 145 | 145 | 22,000 | 1,450 |
| 2008-08-28 | 149 | 151 | 149 | 151 | 5,000 | 1,510 |
| 2008-08-27 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2008-08-26 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2008-08-25 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2008-08-20 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2008-08-19 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2008-08-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-08-15 | 152 | 154 | 150 | 154 | 8,000 | 1,540 |
| 2008-08-14 | 154 | 154 | 152 | 152 | 7,000 | 1,520 |
| 2008-08-13 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2008-08-12 | 153 | 154 | 152 | 153 | 8,000 | 1,530 |
| 2008-08-08 | 152 | 157 | 150 | 157 | 7,000 | 1,570 |
| 2008-08-07 | 153 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2008-08-06 | 153 | 153 | 153 | 153 | 8,000 | 1,530 |
| 2008-08-05 | 150 | 156 | 150 | 156 | 6,000 | 1,560 |
| 2008-08-04 | 150 | 153 | 150 | 151 | 14,000 | 1,510 |
| 2008-08-01 | 152 | 155 | 152 | 152 | 7,000 | 1,520 |
| 2008-07-31 | 154 | 154 | 146 | 152 | 52,000 | 1,520 |
| 2008-07-30 | 154 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2008-07-29 | 154 | 156 | 154 | 156 | 5,000 | 1,560 |
| 2008-07-28 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 2008-07-25 | 158 | 158 | 153 | 153 | 13,000 | 1,530 |
| 2008-07-24 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2008-07-23 | 159 | 159 | 156 | 158 | 3,000 | 1,580 |
| 2008-07-22 | 154 | 163 | 154 | 161 | 6,000 | 1,610 |
| 2008-07-18 | 157 | 157 | 156 | 156 | 3,000 | 1,560 |
| 2008-07-16 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-07-15 | 163 | 163 | 158 | 159 | 20,000 | 1,590 |
| 2008-07-14 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-07-11 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2008-07-10 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2008-07-09 | 169 | 169 | 162 | 162 | 7,000 | 1,620 |
| 2008-07-08 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 2008-07-04 | 166 | 166 | 164 | 164 | 4,000 | 1,640 |
| 2008-07-03 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-06-30 | 175 | 175 | 170 | 170 | 16,000 | 1,700 |
| 2008-06-27 | 179 | 179 | 170 | 173 | 34,000 | 1,730 |
| 2008-06-26 | 186 | 186 | 172 | 185 | 28,000 | 1,850 |
| 2008-06-25 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2008-06-24 | 188 | 188 | 185 | 185 | 6,000 | 1,850 |
| 2008-06-23 | 188 | 190 | 186 | 190 | 16,000 | 1,900 |
| 2008-06-20 | 186 | 192 | 186 | 190 | 11,000 | 1,900 |
| 2008-06-19 | 185 | 186 | 183 | 186 | 8,000 | 1,860 |
| 2008-06-18 | 184 | 186 | 183 | 186 | 6,000 | 1,860 |
| 2008-06-17 | 183 | 188 | 183 | 188 | 3,000 | 1,880 |
| 2008-06-16 | 181 | 181 | 181 | 181 | 21,000 | 1,810 |
| 2008-06-13 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2008-06-12 | 183 | 185 | 182 | 183 | 6,000 | 1,830 |
| 2008-06-11 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2008-06-10 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
| 2008-06-09 | 190 | 190 | 178 | 187 | 10,000 | 1,870 |
| 2008-06-06 | 200 | 201 | 190 | 191 | 36,000 | 1,910 |
| 2008-06-05 | 207 | 207 | 197 | 200 | 105,000 | 2,000 |
| 2008-06-04 | 183 | 200 | 183 | 199 | 66,000 | 1,990 |
| 2008-06-03 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2008-06-02 | 184 | 184 | 180 | 184 | 8,000 | 1,840 |
| 2008-05-30 | 180 | 181 | 180 | 181 | 7,000 | 1,810 |
| 2008-05-29 | 176 | 182 | 176 | 182 | 5,000 | 1,820 |
| 2008-05-28 | 181 | 183 | 180 | 180 | 7,000 | 1,800 |
| 2008-05-27 | 179 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2008-05-26 | 176 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2008-05-23 | 178 | 180 | 178 | 180 | 12,000 | 1,800 |
| 2008-05-22 | 184 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2008-05-21 | 190 | 192 | 182 | 186 | 67,000 | 1,860 |
| 2008-05-20 | 180 | 183 | 180 | 180 | 8,000 | 1,800 |
| 2008-05-19 | 175 | 177 | 175 | 177 | 4,000 | 1,770 |
| 2008-05-16 | 170 | 171 | 170 | 171 | 12,000 | 1,710 |
| 2008-05-15 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-05-14 | 173 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2008-05-13 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2008-05-12 | 165 | 169 | 165 | 169 | 3,000 | 1,690 |
| 2008-05-09 | 170 | 171 | 170 | 170 | 16,000 | 1,700 |
| 2008-05-08 | 172 | 175 | 172 | 175 | 2,000 | 1,750 |
| 2008-05-07 | 171 | 176 | 171 | 172 | 3,000 | 1,720 |
| 2008-05-02 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
| 2008-05-01 | 180 | 180 | 175 | 175 | 6,000 | 1,750 |
| 2008-04-30 | 178 | 183 | 178 | 181 | 13,000 | 1,810 |
| 2008-04-28 | 177 | 178 | 173 | 173 | 4,000 | 1,730 |
| 2008-04-25 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2008-04-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2008-04-23 | 165 | 165 | 163 | 165 | 10,000 | 1,650 |
| 2008-04-22 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2008-04-21 | 162 | 165 | 162 | 165 | 17,000 | 1,650 |
| 2008-04-18 | 159 | 159 | 156 | 157 | 17,000 | 1,570 |
| 2008-04-17 | 157 | 158 | 156 | 158 | 55,000 | 1,580 |
| 2008-04-15 | 154 | 156 | 154 | 156 | 14,000 | 1,560 |
| 2008-04-14 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2008-04-11 | 155 | 158 | 155 | 158 | 5,000 | 1,580 |
| 2008-04-10 | 158 | 160 | 154 | 154 | 31,000 | 1,540 |
| 2008-04-09 | 153 | 157 | 153 | 157 | 5,000 | 1,570 |
| 2008-04-08 | 159 | 159 | 153 | 153 | 11,000 | 1,530 |
| 2008-04-07 | 153 | 158 | 153 | 154 | 15,000 | 1,540 |
| 2008-04-04 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2008-04-03 | 161 | 164 | 161 | 164 | 4,000 | 1,640 |
| 2008-04-02 | 163 | 172 | 163 | 170 | 10,000 | 1,700 |
| 2008-04-01 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2008-03-31 | 165 | 165 | 155 | 155 | 8,000 | 1,550 |
| 2008-03-28 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2008-03-27 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2008-03-26 | 155 | 158 | 155 | 158 | 3,000 | 1,580 |
| 2008-03-25 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-03-24 | 161 | 161 | 156 | 156 | 6,000 | 1,560 |
| 2008-03-21 | 156 | 156 | 153 | 156 | 6,000 | 1,560 |
| 2008-03-19 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2008-03-18 | 151 | 156 | 146 | 156 | 13,000 | 1,560 |
| 2008-03-17 | 155 | 155 | 153 | 153 | 2,000 | 1,530 |
| 2008-03-14 | 153 | 162 | 153 | 161 | 4,000 | 1,610 |
| 2008-03-13 | 157 | 160 | 157 | 160 | 16,000 | 1,600 |
| 2008-03-12 | 164 | 166 | 164 | 165 | 7,000 | 1,650 |
| 2008-03-11 | 164 | 164 | 161 | 161 | 4,000 | 1,610 |
| 2008-03-10 | 170 | 170 | 166 | 170 | 3,000 | 1,700 |
| 2008-03-07 | 175 | 175 | 175 | 175 | 36,000 | 1,750 |
| 2008-03-06 | 168 | 184 | 168 | 184 | 19,000 | 1,840 |
| 2008-03-05 | 169 | 169 | 167 | 167 | 11,000 | 1,670 |
| 2008-03-04 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2008-03-03 | 160 | 162 | 160 | 161 | 3,000 | 1,610 |
| 2008-02-29 | 179 | 179 | 174 | 174 | 4,000 | 1,740 |
| 2008-02-28 | 178 | 178 | 174 | 176 | 7,000 | 1,760 |
| 2008-02-27 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2008-02-26 | 167 | 173 | 167 | 173 | 3,000 | 1,730 |
| 2008-02-25 | 167 | 170 | 166 | 166 | 6,000 | 1,660 |
| 2008-02-21 | 162 | 164 | 162 | 164 | 4,000 | 1,640 |
| 2008-02-20 | 158 | 158 | 156 | 157 | 3,000 | 1,570 |
| 2008-02-18 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-02-15 | 155 | 158 | 155 | 158 | 7,000 | 1,580 |
| 2008-02-14 | 154 | 162 | 154 | 162 | 12,000 | 1,620 |
| 2008-02-13 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-02-12 | 158 | 158 | 157 | 157 | 2,000 | 1,570 |
| 2008-02-08 | 156 | 158 | 156 | 158 | 3,000 | 1,580 |
| 2008-02-07 | 156 | 160 | 156 | 160 | 2,000 | 1,600 |
| 2008-02-06 | 159 | 159 | 157 | 157 | 8,000 | 1,570 |
| 2008-02-05 | 162 | 162 | 161 | 161 | 2,000 | 1,610 |
| 2008-02-04 | 165 | 165 | 160 | 162 | 7,000 | 1,620 |
| 2008-02-01 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2008-01-31 | 163 | 165 | 161 | 165 | 17,000 | 1,650 |
| 2008-01-30 | 161 | 161 | 160 | 160 | 7,000 | 1,600 |
| 2008-01-29 | 159 | 159 | 159 | 159 | 6,000 | 1,590 |
| 2008-01-28 | 167 | 167 | 161 | 161 | 72,000 | 1,610 |
| 2008-01-25 | 160 | 162 | 160 | 162 | 11,000 | 1,620 |
| 2008-01-24 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-01-23 | 158 | 160 | 156 | 156 | 6,000 | 1,560 |
| 2008-01-22 | 146 | 160 | 146 | 158 | 35,000 | 1,580 |
| 2008-01-21 | 158 | 161 | 158 | 161 | 8,000 | 1,610 |
| 2008-01-18 | 146 | 162 | 146 | 162 | 18,000 | 1,620 |
| 2008-01-17 | 159 | 170 | 149 | 160 | 39,000 | 1,600 |
| 2008-01-16 | 152 | 168 | 142 | 168 | 55,000 | 1,680 |
| 2008-01-15 | 170 | 170 | 160 | 169 | 17,000 | 1,690 |
| 2008-01-11 | 167 | 168 | 163 | 168 | 8,000 | 1,680 |
| 2008-01-10 | 167 | 167 | 165 | 166 | 7,000 | 1,660 |
| 2008-01-09 | 160 | 172 | 160 | 172 | 25,000 | 1,720 |
| 2008-01-08 | 171 | 172 | 162 | 170 | 31,000 | 1,700 |
| 2008-01-07 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2008-01-04 | 175 | 175 | 165 | 175 | 8,000 | 1,750 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
