4120 スガイ化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 134 | 134 | 134 | 134 | 3,000 | 1,340 |
| 2009-12-25 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2009-12-18 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-12-15 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2009-12-14 | 129 | 133 | 128 | 133 | 8,000 | 1,330 |
| 2009-12-11 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2009-12-10 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-12-09 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-12-08 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2009-12-07 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2009-12-04 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 2009-12-03 | 123 | 135 | 123 | 135 | 9,000 | 1,350 |
| 2009-11-30 | 137 | 137 | 127 | 132 | 5,000 | 1,320 |
| 2009-11-27 | 137 | 137 | 132 | 132 | 7,000 | 1,320 |
| 2009-11-26 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2009-11-25 | 132 | 132 | 131 | 131 | 11,000 | 1,310 |
| 2009-11-20 | 140 | 140 | 132 | 132 | 9,000 | 1,320 |
| 2009-11-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-11-18 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-11-10 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-11-09 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2009-11-06 | 144 | 144 | 144 | 144 | 5,000 | 1,440 |
| 2009-11-05 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-11-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-10-29 | 145 | 146 | 145 | 146 | 2,000 | 1,460 |
| 2009-10-27 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 2009-10-26 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-10-23 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 2009-10-20 | 150 | 150 | 147 | 147 | 6,000 | 1,470 |
| 2009-10-16 | 150 | 150 | 145 | 145 | 7,000 | 1,450 |
| 2009-10-15 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-10-13 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-10-09 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 2009-10-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-10-06 | 151 | 152 | 150 | 150 | 5,000 | 1,500 |
| 2009-10-05 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2009-10-01 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2009-09-30 | 159 | 159 | 156 | 156 | 5,000 | 1,560 |
| 2009-09-29 | 162 | 162 | 156 | 157 | 6,000 | 1,570 |
| 2009-09-28 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2009-09-25 | 160 | 160 | 156 | 159 | 6,000 | 1,590 |
| 2009-09-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-09-17 | 176 | 176 | 171 | 171 | 3,000 | 1,710 |
| 2009-09-14 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-09-11 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-09-08 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-09-04 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-09-03 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-09-01 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2009-08-31 | 190 | 194 | 185 | 185 | 7,000 | 1,850 |
| 2009-08-28 | 175 | 187 | 173 | 187 | 13,000 | 1,870 |
| 2009-08-27 | 175 | 175 | 170 | 175 | 8,000 | 1,750 |
| 2009-08-26 | 168 | 172 | 168 | 171 | 3,000 | 1,710 |
| 2009-08-25 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2009-08-24 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-08-20 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2009-08-19 | 163 | 165 | 163 | 165 | 12,000 | 1,650 |
| 2009-08-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-08-17 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-08-12 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 2009-08-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2009-08-07 | 170 | 170 | 163 | 163 | 6,000 | 1,630 |
| 2009-08-06 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2009-08-05 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2009-08-04 | 177 | 177 | 177 | 177 | 3,000 | 1,770 |
| 2009-07-31 | 177 | 177 | 173 | 173 | 3,000 | 1,730 |
| 2009-07-30 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2009-07-29 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2009-07-28 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2009-07-27 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2009-07-24 | 170 | 176 | 170 | 176 | 3,000 | 1,760 |
| 2009-07-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-07-22 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-07-17 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2009-07-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2009-07-15 | 163 | 163 | 162 | 162 | 2,000 | 1,620 |
| 2009-07-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2009-07-13 | 164 | 164 | 163 | 163 | 2,000 | 1,630 |
| 2009-07-10 | 169 | 169 | 165 | 168 | 13,000 | 1,680 |
| 2009-07-08 | 185 | 185 | 178 | 178 | 17,000 | 1,780 |
| 2009-07-06 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2009-07-03 | 181 | 181 | 179 | 180 | 4,000 | 1,800 |
| 2009-07-02 | 186 | 187 | 186 | 186 | 13,000 | 1,860 |
| 2009-07-01 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2009-06-30 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-06-29 | 187 | 188 | 182 | 188 | 8,000 | 1,880 |
| 2009-06-26 | 188 | 188 | 186 | 188 | 14,000 | 1,880 |
| 2009-06-25 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 2009-06-24 | 175 | 188 | 175 | 187 | 12,000 | 1,870 |
| 2009-06-23 | 178 | 178 | 175 | 178 | 5,000 | 1,780 |
| 2009-06-22 | 188 | 188 | 177 | 178 | 15,000 | 1,780 |
| 2009-06-19 | 183 | 197 | 183 | 191 | 21,000 | 1,910 |
| 2009-06-18 | 168 | 185 | 168 | 178 | 14,000 | 1,780 |
| 2009-06-17 | 163 | 168 | 163 | 168 | 9,000 | 1,680 |
| 2009-06-15 | 165 | 167 | 164 | 167 | 8,000 | 1,670 |
| 2009-06-12 | 160 | 165 | 160 | 165 | 8,000 | 1,650 |
| 2009-06-11 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2009-06-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2009-06-08 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2009-06-05 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2009-06-04 | 162 | 162 | 157 | 157 | 4,000 | 1,570 |
| 2009-06-02 | 165 | 165 | 163 | 163 | 2,000 | 1,630 |
| 2009-06-01 | 161 | 161 | 161 | 161 | 6,000 | 1,610 |
| 2009-05-29 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2009-05-27 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2009-05-26 | 149 | 155 | 148 | 155 | 14,000 | 1,550 |
| 2009-05-22 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-05-19 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-05-15 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-05-12 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2009-05-11 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2009-05-08 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2009-05-07 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2009-05-01 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2009-04-30 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 2009-04-28 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2009-04-27 | 158 | 159 | 158 | 159 | 5,000 | 1,590 |
| 2009-04-24 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2009-04-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-04-21 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2009-04-20 | 159 | 159 | 155 | 155 | 2,000 | 1,550 |
| 2009-04-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-04-15 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2009-04-14 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2009-04-10 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-04-08 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2009-04-07 | 153 | 153 | 145 | 145 | 3,000 | 1,450 |
| 2009-04-06 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2009-04-02 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2009-03-31 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2009-03-27 | 160 | 160 | 155 | 155 | 3,000 | 1,550 |
| 2009-03-26 | 154 | 159 | 154 | 159 | 2,000 | 1,590 |
| 2009-03-25 | 165 | 173 | 153 | 155 | 13,000 | 1,550 |
| 2009-03-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2009-03-23 | 152 | 154 | 152 | 154 | 2,000 | 1,540 |
| 2009-03-19 | 152 | 152 | 152 | 152 | 4,000 | 1,520 |
| 2009-03-18 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2009-03-17 | 149 | 152 | 146 | 152 | 3,000 | 1,520 |
| 2009-03-13 | 154 | 154 | 154 | 154 | 5,000 | 1,540 |
| 2009-03-11 | 148 | 148 | 148 | 148 | 5,000 | 1,480 |
| 2009-03-10 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2009-03-09 | 148 | 148 | 148 | 148 | 10,000 | 1,480 |
| 2009-03-06 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 2009-03-05 | 150 | 150 | 150 | 150 | 12,000 | 1,500 |
| 2009-03-04 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2009-03-03 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2009-03-02 | 145 | 148 | 145 | 148 | 4,000 | 1,480 |
| 2009-02-27 | 148 | 148 | 145 | 145 | 5,000 | 1,450 |
| 2009-02-26 | 144 | 145 | 144 | 145 | 2,000 | 1,450 |
| 2009-02-24 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-02-23 | 132 | 135 | 132 | 135 | 2,000 | 1,350 |
| 2009-02-20 | 133 | 134 | 133 | 134 | 3,000 | 1,340 |
| 2009-02-19 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2009-02-18 | 133 | 133 | 133 | 133 | 3,000 | 1,330 |
| 2009-02-17 | 141 | 143 | 141 | 143 | 6,000 | 1,430 |
| 2009-02-16 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-02-13 | 141 | 143 | 141 | 143 | 12,000 | 1,430 |
| 2009-02-12 | 141 | 143 | 141 | 143 | 14,000 | 1,430 |
| 2009-02-10 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-02-09 | 142 | 142 | 141 | 141 | 2,000 | 1,410 |
| 2009-02-05 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-02-02 | 148 | 148 | 145 | 145 | 4,000 | 1,450 |
| 2009-01-30 | 145 | 145 | 145 | 145 | 7,000 | 1,450 |
| 2009-01-29 | 145 | 145 | 145 | 145 | 3,000 | 1,450 |
| 2009-01-28 | 142 | 142 | 140 | 140 | 3,000 | 1,400 |
| 2009-01-27 | 147 | 147 | 142 | 142 | 2,000 | 1,420 |
| 2009-01-26 | 145 | 145 | 140 | 140 | 2,000 | 1,400 |
| 2009-01-19 | 150 | 150 | 149 | 149 | 2,000 | 1,490 |
| 2009-01-16 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2009-01-15 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2009-01-13 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2009-01-07 | 151 | 155 | 151 | 155 | 19,000 | 1,550 |
| 2009-01-06 | 155 | 155 | 150 | 151 | 24,000 | 1,510 |
| 2009-01-05 | 156 | 156 | 151 | 151 | 4,000 | 1,510 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
