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