1. HOME >
  2. 株価時系列 >
  3. 4120 >
  4. 2011年

4120 スガイ化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301141141121143,0001,140
2011-12-291141141141141,0001,140
2011-12-281111131111132,0001,130
2011-12-271131131131134,0001,130
2011-12-261141141121129,0001,120
2011-12-221121131111139,0001,130
2011-12-211131141131142,0001,140
2011-12-2011211310911318,0001,130
2011-12-191131131121137,0001,130
2011-12-161121141111148,0001,140
2011-12-151131131131133,0001,130
2011-12-1411411511311313,0001,130
2011-12-131141141141144,0001,140
2011-12-121151151141143,0001,140
2011-12-091141141141142,0001,140
2011-12-081171171141145,0001,140
2011-12-071151151141145,0001,140
2011-12-061151151151152,0001,150
2011-12-0511511611411525,0001,150
2011-12-021171181171182,0001,180
2011-12-011151151111154,0001,150
2011-11-301151151151153,0001,150
2011-11-281141161141154,0001,150
2011-11-251121161121148,0001,140
2011-11-181121141121143,0001,140
2011-11-171141141141141,0001,140
2011-11-151141141141141,0001,140
2011-11-141141141141141,0001,140
2011-11-111141161121147,0001,140
2011-11-101151151141144,0001,140
2011-11-071151171141175,0001,170
2011-11-041161161141142,0001,140
2011-11-0211911911411610,0001,160
2011-10-311181201181205,0001,200
2011-10-281151151151151,0001,150
2011-10-271191191181183,0001,180
2011-10-261191191161165,0001,160
2011-10-211161161151153,0001,150
2011-10-201161161161161,0001,160
2011-10-191161161151158,0001,150
2011-10-141161161161161,0001,160
2011-10-071161161161161,0001,160
2011-10-061151151121159,0001,150
2011-10-051161161161165,0001,160
2011-10-041161161151152,0001,150
2011-09-301161161131155,0001,150
2011-09-291161161161161,0001,160
2011-09-281131161131166,0001,160
2011-09-271151161141145,0001,140
2011-09-261161161131156,0001,150
2011-09-221141171141178,0001,170
2011-09-201151161141169,0001,160
2011-09-161161161161161,0001,160
2011-09-151151161151162,0001,160
2011-09-1411311511111516,0001,150
2011-09-131181181141142,0001,140
2011-09-121141171141175,0001,170
2011-09-081181181181181,0001,180
2011-09-071161181151184,0001,180
2011-09-061151191151194,0001,190
2011-09-021191191191191,0001,190
2011-08-311201201161196,0001,190
2011-08-291211211211213,0001,210
2011-08-251161161161162,0001,160
2011-08-221181181181181,0001,180
2011-08-1911911911411925,0001,190
2011-08-161161201161203,0001,200
2011-08-151201201181184,0001,180
2011-08-121201201201202,0001,200
2011-08-101221221211212,0001,210
2011-08-091131241131249,0001,240
2011-08-081151201151204,0001,200
2011-08-051201201171176,0001,170
2011-08-011251251251253,0001,250
2011-07-291231231231231,0001,230
2011-07-281241241231236,0001,230
2011-07-2712512512312512,0001,250
2011-07-261221221221224,0001,220
2011-07-201201231201203,0001,200
2011-07-191201201201203,0001,200
2011-07-131181181181181,0001,180
2011-07-121171181171183,0001,180
2011-07-081201201191209,0001,200
2011-07-071201201201203,0001,200
2011-07-061211211211211,0001,210
2011-07-051191211191214,0001,210
2011-07-041221221211213,0001,210
2011-07-011201211201216,0001,210
2011-06-301231231231233,0001,230
2011-06-281191191191191,0001,190
2011-06-271201201201204,0001,200
2011-06-241201201171176,0001,170
2011-06-211191201191202,0001,200
2011-06-171161191161167,0001,160
2011-06-151161191161192,0001,190
2011-06-141161181161183,0001,180
2011-06-131151191151197,0001,190
2011-06-101191191191191,0001,190
2011-06-091161201161204,0001,200
2011-06-081181181181181,0001,180
2011-06-071171211171213,0001,210
2011-06-031191201191202,0001,200
2011-05-311201201201208,0001,200
2011-05-271221221181204,0001,200
2011-05-261201201201201,0001,200
2011-05-251181201181205,0001,200
2011-05-241211211201208,0001,200
2011-05-231211211211211,0001,210
2011-05-201221221221221,0001,220
2011-05-191221221221223,0001,220
2011-05-1812312312212210,0001,220
2011-05-171241241241241,0001,240
2011-05-1612612612012516,0001,250
2011-05-131261261261261,0001,260
2011-05-121261261251254,0001,250
2011-05-111271291261269,0001,260
2011-05-101261281261283,0001,280
2011-05-0912512512312319,0001,230
2011-05-0612812812412412,0001,240
2011-05-0213213413013415,0001,340
2011-04-281281281281283,0001,280
2011-04-2713013112613113,0001,310
2011-04-2614014012512820,0001,280
2011-04-2513614513613970,0001,390
2011-04-2212813412813326,0001,330
2011-04-2112913012812811,0001,280
2011-04-201281281261264,0001,260
2011-04-1913113113013022,0001,300
2011-04-1813013512913431,0001,340
2011-04-151221251221259,0001,250
2011-04-141221231221234,0001,230
2011-04-131161221161223,0001,220
2011-04-111191191191191,0001,190
2011-04-081201211201214,0001,210
2011-04-071241241241241,0001,240
2011-04-061181241171246,0001,240
2011-04-051211211211211,0001,210
2011-04-041251251221225,0001,220
2011-04-011301301301301,0001,300
2011-03-311321321321322,0001,320
2011-03-301221301221304,0001,300
2011-03-2813013012612612,0001,260
2011-03-251251281251286,0001,280
2011-03-241281301281298,0001,290
2011-03-231251271251267,0001,260
2011-03-221221251221254,0001,250
2011-03-181201221201223,0001,220
2011-03-171211241211244,0001,240
2011-03-161151251061248,0001,240
2011-03-1511412010812021,0001,200
2011-03-1411711911711834,0001,180
2011-03-111291291271279,0001,270
2011-03-1013013012612928,0001,290
2011-03-091301301301306,0001,300
2011-03-081301301301306,0001,300
2011-03-0712912912812822,0001,280
2011-03-0412913112913036,0001,300
2011-03-0312812912812920,0001,290
2011-03-021301311301312,0001,310
2011-03-011301311301314,0001,310
2011-02-281291291281298,0001,290
2011-02-2512912912412724,0001,270
2011-02-2413013013013017,0001,300
2011-02-2313113213113118,0001,310
2011-02-221321321321322,0001,320
2011-02-2113313413213414,0001,340
2011-02-181331341331337,0001,330
2011-02-171341341331338,0001,330
2011-02-161331341331349,0001,340
2011-02-151331331331336,0001,330
2011-02-1413213313113226,0001,320
2011-02-1013313413213422,0001,340
2011-02-0913413413113121,0001,310
2011-02-0813613613413422,0001,340
2011-02-071361361351356,0001,350
2011-02-0413513713513720,0001,370
2011-02-031331351331349,0001,340
2011-02-021321331321327,0001,320
2011-02-011321321311319,0001,310
2011-01-3113513513113213,0001,320
2011-01-2813613613613610,0001,360
2011-01-2713513613513613,0001,360
2011-01-261331331331332,0001,330
2011-01-2513113413113212,0001,320
2011-01-241321321301307,0001,300
2011-01-211391391351359,0001,350
2011-01-201431441431445,0001,440
2011-01-191431441431443,0001,440
2011-01-181431441431433,0001,430
2011-01-171391391381382,0001,380
2011-01-141371401371403,0001,400
2011-01-131381401371389,0001,380
2011-01-1213414013413915,0001,390
2011-01-1113513513313312,0001,330
2011-01-0713013213013214,0001,320
2011-01-0612713112713022,0001,300
2011-01-051251261251266,0001,260
2011-01-0412512512412516,0001,250

分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株