4120 スガイ化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 124 | 124 | 124 | 124 | 18,000 | 1,240 |
| 2010-12-29 | 126 | 126 | 124 | 125 | 8,000 | 1,250 |
| 2010-12-27 | 124 | 128 | 124 | 128 | 17,000 | 1,280 |
| 2010-12-24 | 126 | 126 | 126 | 126 | 5,000 | 1,260 |
| 2010-12-22 | 126 | 126 | 125 | 126 | 20,000 | 1,260 |
| 2010-12-21 | 130 | 130 | 125 | 126 | 23,000 | 1,260 |
| 2010-12-20 | 126 | 127 | 123 | 123 | 33,000 | 1,230 |
| 2010-12-17 | 123 | 133 | 123 | 126 | 47,000 | 1,260 |
| 2010-12-16 | 123 | 124 | 121 | 123 | 26,000 | 1,230 |
| 2010-12-15 | 123 | 124 | 122 | 122 | 17,000 | 1,220 |
| 2010-12-14 | 124 | 124 | 124 | 124 | 5,000 | 1,240 |
| 2010-12-13 | 130 | 130 | 123 | 123 | 32,000 | 1,230 |
| 2010-12-10 | 126 | 130 | 124 | 125 | 38,000 | 1,250 |
| 2010-12-09 | 120 | 132 | 117 | 132 | 46,000 | 1,320 |
| 2010-12-08 | 120 | 121 | 120 | 121 | 6,000 | 1,210 |
| 2010-12-07 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2010-12-06 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-12-03 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2010-12-02 | 120 | 121 | 120 | 120 | 7,000 | 1,200 |
| 2010-12-01 | 120 | 121 | 120 | 121 | 5,000 | 1,210 |
| 2010-11-30 | 120 | 120 | 118 | 118 | 5,000 | 1,180 |
| 2010-11-29 | 121 | 121 | 120 | 120 | 9,000 | 1,200 |
| 2010-11-26 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2010-11-25 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2010-11-24 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2010-11-22 | 122 | 122 | 120 | 120 | 18,000 | 1,200 |
| 2010-11-19 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-11-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-11-15 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-11-12 | 120 | 120 | 119 | 119 | 4,000 | 1,190 |
| 2010-11-11 | 122 | 122 | 122 | 122 | 5,000 | 1,220 |
| 2010-11-10 | 120 | 120 | 120 | 120 | 22,000 | 1,200 |
| 2010-11-09 | 118 | 118 | 118 | 118 | 4,000 | 1,180 |
| 2010-11-08 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2010-11-05 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2010-11-01 | 123 | 123 | 119 | 119 | 6,000 | 1,190 |
| 2010-10-28 | 119 | 119 | 119 | 119 | 5,000 | 1,190 |
| 2010-10-27 | 121 | 121 | 119 | 119 | 5,000 | 1,190 |
| 2010-10-26 | 121 | 121 | 120 | 120 | 6,000 | 1,200 |
| 2010-10-25 | 118 | 121 | 118 | 121 | 2,000 | 1,210 |
| 2010-10-22 | 120 | 120 | 120 | 120 | 6,000 | 1,200 |
| 2010-10-21 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-10-20 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2010-10-18 | 119 | 121 | 119 | 121 | 2,000 | 1,210 |
| 2010-10-15 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2010-10-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-10-07 | 120 | 123 | 118 | 123 | 8,000 | 1,230 |
| 2010-10-06 | 120 | 120 | 120 | 120 | 5,000 | 1,200 |
| 2010-10-01 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-09-30 | 124 | 124 | 124 | 124 | 3,000 | 1,240 |
| 2010-09-27 | 122 | 122 | 122 | 122 | 9,000 | 1,220 |
| 2010-09-24 | 125 | 125 | 121 | 122 | 12,000 | 1,220 |
| 2010-09-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-09-09 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2010-09-08 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2010-08-31 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2010-08-27 | 123 | 124 | 123 | 124 | 4,000 | 1,240 |
| 2010-08-26 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2010-08-25 | 120 | 121 | 120 | 121 | 2,000 | 1,210 |
| 2010-08-24 | 121 | 121 | 121 | 121 | 1,000 | 1,210 |
| 2010-08-23 | 124 | 124 | 123 | 123 | 2,000 | 1,230 |
| 2010-08-19 | 127 | 127 | 123 | 123 | 3,000 | 1,230 |
| 2010-08-13 | 122 | 123 | 122 | 123 | 6,000 | 1,230 |
| 2010-08-12 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2010-08-05 | 125 | 125 | 125 | 125 | 5,000 | 1,250 |
| 2010-08-03 | 129 | 129 | 126 | 126 | 6,000 | 1,260 |
| 2010-08-02 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-07-29 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2010-07-27 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2010-07-26 | 124 | 126 | 124 | 126 | 3,000 | 1,260 |
| 2010-07-23 | 125 | 125 | 124 | 124 | 9,000 | 1,240 |
| 2010-07-22 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-07-20 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-07-16 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-07-14 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2010-07-08 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
| 2010-07-07 | 128 | 128 | 127 | 127 | 3,000 | 1,270 |
| 2010-07-06 | 130 | 130 | 130 | 130 | 12,000 | 1,300 |
| 2010-07-05 | 127 | 128 | 123 | 128 | 8,000 | 1,280 |
| 2010-07-02 | 131 | 131 | 131 | 131 | 1,000 | 1,310 |
| 2010-07-01 | 129 | 130 | 129 | 130 | 2,000 | 1,300 |
| 2010-06-30 | 133 | 134 | 129 | 134 | 5,000 | 1,340 |
| 2010-06-29 | 130 | 130 | 130 | 130 | 5,000 | 1,300 |
| 2010-06-28 | 133 | 134 | 133 | 134 | 4,000 | 1,340 |
| 2010-06-25 | 130 | 130 | 130 | 130 | 4,000 | 1,300 |
| 2010-06-24 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-06-22 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2010-06-18 | 125 | 126 | 125 | 125 | 4,000 | 1,250 |
| 2010-06-15 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2010-06-11 | 125 | 125 | 125 | 125 | 3,000 | 1,250 |
| 2010-06-10 | 123 | 123 | 122 | 122 | 5,000 | 1,220 |
| 2010-06-02 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2010-05-31 | 131 | 131 | 131 | 131 | 3,000 | 1,310 |
| 2010-05-27 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2010-05-26 | 124 | 131 | 124 | 131 | 7,000 | 1,310 |
| 2010-05-25 | 125 | 127 | 123 | 123 | 10,000 | 1,230 |
| 2010-05-24 | 130 | 130 | 128 | 128 | 2,000 | 1,280 |
| 2010-05-21 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-05-20 | 130 | 130 | 127 | 127 | 2,000 | 1,270 |
| 2010-05-19 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2010-05-18 | 131 | 131 | 127 | 128 | 25,000 | 1,280 |
| 2010-05-17 | 135 | 135 | 134 | 134 | 3,000 | 1,340 |
| 2010-05-14 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2010-05-13 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-05-12 | 134 | 135 | 134 | 134 | 7,000 | 1,340 |
| 2010-05-11 | 135 | 135 | 132 | 132 | 5,000 | 1,320 |
| 2010-05-10 | 130 | 133 | 130 | 133 | 11,000 | 1,330 |
| 2010-05-07 | 131 | 133 | 131 | 133 | 7,000 | 1,330 |
| 2010-05-06 | 139 | 139 | 136 | 136 | 15,000 | 1,360 |
| 2010-04-30 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 2010-04-28 | 140 | 140 | 139 | 140 | 31,000 | 1,400 |
| 2010-04-27 | 141 | 142 | 141 | 141 | 10,000 | 1,410 |
| 2010-04-26 | 140 | 142 | 139 | 139 | 43,000 | 1,390 |
| 2010-04-21 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2010-04-20 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2010-04-19 | 145 | 145 | 139 | 139 | 10,000 | 1,390 |
| 2010-04-16 | 146 | 146 | 145 | 146 | 4,000 | 1,460 |
| 2010-04-14 | 146 | 146 | 146 | 146 | 3,000 | 1,460 |
| 2010-04-13 | 143 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2010-04-12 | 143 | 145 | 140 | 145 | 13,000 | 1,450 |
| 2010-04-08 | 142 | 143 | 142 | 143 | 4,000 | 1,430 |
| 2010-04-06 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-04-05 | 143 | 143 | 140 | 140 | 3,000 | 1,400 |
| 2010-04-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2010-03-31 | 143 | 143 | 140 | 141 | 5,000 | 1,410 |
| 2010-03-29 | 144 | 144 | 140 | 140 | 5,000 | 1,400 |
| 2010-03-26 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2010-03-25 | 144 | 144 | 138 | 138 | 10,000 | 1,380 |
| 2010-03-24 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2010-03-23 | 146 | 146 | 143 | 143 | 5,000 | 1,430 |
| 2010-03-19 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2010-03-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2010-03-17 | 140 | 141 | 140 | 141 | 4,000 | 1,410 |
| 2010-03-16 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2010-03-15 | 136 | 139 | 136 | 139 | 2,000 | 1,390 |
| 2010-03-12 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2010-03-09 | 132 | 132 | 131 | 131 | 2,000 | 1,310 |
| 2010-03-05 | 132 | 132 | 132 | 132 | 4,000 | 1,320 |
| 2010-03-04 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2010-03-01 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2010-02-26 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
| 2010-02-25 | 132 | 132 | 132 | 132 | 6,000 | 1,320 |
| 2010-02-23 | 128 | 128 | 128 | 128 | 3,000 | 1,280 |
| 2010-02-22 | 128 | 130 | 128 | 130 | 4,000 | 1,300 |
| 2010-02-19 | 127 | 128 | 122 | 128 | 8,000 | 1,280 |
| 2010-02-18 | 125 | 125 | 124 | 124 | 7,000 | 1,240 |
| 2010-02-16 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-02-04 | 130 | 130 | 130 | 130 | 2,000 | 1,300 |
| 2010-02-03 | 132 | 132 | 132 | 132 | 2,000 | 1,320 |
| 2010-02-02 | 130 | 132 | 130 | 132 | 3,000 | 1,320 |
| 2010-02-01 | 128 | 128 | 128 | 128 | 6,000 | 1,280 |
| 2010-01-29 | 130 | 130 | 129 | 129 | 7,000 | 1,290 |
| 2010-01-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2010-01-27 | 136 | 136 | 128 | 130 | 7,000 | 1,300 |
| 2010-01-26 | 132 | 135 | 132 | 135 | 5,000 | 1,350 |
| 2010-01-22 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-01-21 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-01-19 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2010-01-13 | 137 | 140 | 137 | 140 | 3,000 | 1,400 |
| 2010-01-12 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-01-08 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2010-01-06 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2010-01-04 | 133 | 133 | 133 | 133 | 4,000 | 1,330 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
