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
2011-12-30	114	114	112	114	3,000	1,140
2011-12-29	114	114	114	114	1,000	1,140
2011-12-28	111	113	111	113	2,000	1,130
2011-12-27	113	113	113	113	4,000	1,130
2011-12-26	114	114	112	112	9,000	1,120
2011-12-22	112	113	111	113	9,000	1,130
2011-12-21	113	114	113	114	2,000	1,140
2011-12-20	112	113	109	113	18,000	1,130
2011-12-19	113	113	112	113	7,000	1,130
2011-12-16	112	114	111	114	8,000	1,140
2011-12-15	113	113	113	113	3,000	1,130
2011-12-14	114	115	113	113	13,000	1,130
2011-12-13	114	114	114	114	4,000	1,140
2011-12-12	115	115	114	114	3,000	1,140
2011-12-09	114	114	114	114	2,000	1,140
2011-12-08	117	117	114	114	5,000	1,140
2011-12-07	115	115	114	114	5,000	1,140
2011-12-06	115	115	115	115	2,000	1,150
2011-12-05	115	116	114	115	25,000	1,150
2011-12-02	117	118	117	118	2,000	1,180
2011-12-01	115	115	111	115	4,000	1,150
2011-11-30	115	115	115	115	3,000	1,150
2011-11-28	114	116	114	115	4,000	1,150
2011-11-25	112	116	112	114	8,000	1,140
2011-11-18	112	114	112	114	3,000	1,140
2011-11-17	114	114	114	114	1,000	1,140
2011-11-15	114	114	114	114	1,000	1,140
2011-11-14	114	114	114	114	1,000	1,140
2011-11-11	114	116	112	114	7,000	1,140
2011-11-10	115	115	114	114	4,000	1,140
2011-11-07	115	117	114	117	5,000	1,170
2011-11-04	116	116	114	114	2,000	1,140
2011-11-02	119	119	114	116	10,000	1,160
2011-10-31	118	120	118	120	5,000	1,200
2011-10-28	115	115	115	115	1,000	1,150
2011-10-27	119	119	118	118	3,000	1,180
2011-10-26	119	119	116	116	5,000	1,160
2011-10-21	116	116	115	115	3,000	1,150
2011-10-20	116	116	116	116	1,000	1,160
2011-10-19	116	116	115	115	8,000	1,150
2011-10-14	116	116	116	116	1,000	1,160
2011-10-07	116	116	116	116	1,000	1,160
2011-10-06	115	115	112	115	9,000	1,150
2011-10-05	116	116	116	116	5,000	1,160
2011-10-04	116	116	115	115	2,000	1,150
2011-09-30	116	116	113	115	5,000	1,150
2011-09-29	116	116	116	116	1,000	1,160
2011-09-28	113	116	113	116	6,000	1,160
2011-09-27	115	116	114	114	5,000	1,140
2011-09-26	116	116	113	115	6,000	1,150
2011-09-22	114	117	114	117	8,000	1,170
2011-09-20	115	116	114	116	9,000	1,160
2011-09-16	116	116	116	116	1,000	1,160
2011-09-15	115	116	115	116	2,000	1,160
2011-09-14	113	115	111	115	16,000	1,150
2011-09-13	118	118	114	114	2,000	1,140
2011-09-12	114	117	114	117	5,000	1,170
2011-09-08	118	118	118	118	1,000	1,180
2011-09-07	116	118	115	118	4,000	1,180
2011-09-06	115	119	115	119	4,000	1,190
2011-09-02	119	119	119	119	1,000	1,190
2011-08-31	120	120	116	119	6,000	1,190
2011-08-29	121	121	121	121	3,000	1,210
2011-08-25	116	116	116	116	2,000	1,160
2011-08-22	118	118	118	118	1,000	1,180
2011-08-19	119	119	114	119	25,000	1,190
2011-08-16	116	120	116	120	3,000	1,200
2011-08-15	120	120	118	118	4,000	1,180
2011-08-12	120	120	120	120	2,000	1,200
2011-08-10	122	122	121	121	2,000	1,210
2011-08-09	113	124	113	124	9,000	1,240
2011-08-08	115	120	115	120	4,000	1,200
2011-08-05	120	120	117	117	6,000	1,170
2011-08-01	125	125	125	125	3,000	1,250
2011-07-29	123	123	123	123	1,000	1,230
2011-07-28	124	124	123	123	6,000	1,230
2011-07-27	125	125	123	125	12,000	1,250
2011-07-26	122	122	122	122	4,000	1,220
2011-07-20	120	123	120	120	3,000	1,200
2011-07-19	120	120	120	120	3,000	1,200
2011-07-13	118	118	118	118	1,000	1,180
2011-07-12	117	118	117	118	3,000	1,180
2011-07-08	120	120	119	120	9,000	1,200
2011-07-07	120	120	120	120	3,000	1,200
2011-07-06	121	121	121	121	1,000	1,210
2011-07-05	119	121	119	121	4,000	1,210
2011-07-04	122	122	121	121	3,000	1,210
2011-07-01	120	121	120	121	6,000	1,210
2011-06-30	123	123	123	123	3,000	1,230
2011-06-28	119	119	119	119	1,000	1,190
2011-06-27	120	120	120	120	4,000	1,200
2011-06-24	120	120	117	117	6,000	1,170
2011-06-21	119	120	119	120	2,000	1,200
2011-06-17	116	119	116	116	7,000	1,160
2011-06-15	116	119	116	119	2,000	1,190
2011-06-14	116	118	116	118	3,000	1,180
2011-06-13	115	119	115	119	7,000	1,190
2011-06-10	119	119	119	119	1,000	1,190
2011-06-09	116	120	116	120	4,000	1,200
2011-06-08	118	118	118	118	1,000	1,180
2011-06-07	117	121	117	121	3,000	1,210
2011-06-03	119	120	119	120	2,000	1,200
2011-05-31	120	120	120	120	8,000	1,200
2011-05-27	122	122	118	120	4,000	1,200
2011-05-26	120	120	120	120	1,000	1,200
2011-05-25	118	120	118	120	5,000	1,200
2011-05-24	121	121	120	120	8,000	1,200
2011-05-23	121	121	121	121	1,000	1,210
2011-05-20	122	122	122	122	1,000	1,220
2011-05-19	122	122	122	122	3,000	1,220
2011-05-18	123	123	122	122	10,000	1,220
2011-05-17	124	124	124	124	1,000	1,240
2011-05-16	126	126	120	125	16,000	1,250
2011-05-13	126	126	126	126	1,000	1,260
2011-05-12	126	126	125	125	4,000	1,250
2011-05-11	127	129	126	126	9,000	1,260
2011-05-10	126	128	126	128	3,000	1,280
2011-05-09	125	125	123	123	19,000	1,230
2011-05-06	128	128	124	124	12,000	1,240
2011-05-02	132	134	130	134	15,000	1,340
2011-04-28	128	128	128	128	3,000	1,280
2011-04-27	130	131	126	131	13,000	1,310
2011-04-26	140	140	125	128	20,000	1,280
2011-04-25	136	145	136	139	70,000	1,390
2011-04-22	128	134	128	133	26,000	1,330
2011-04-21	129	130	128	128	11,000	1,280
2011-04-20	128	128	126	126	4,000	1,260
2011-04-19	131	131	130	130	22,000	1,300
2011-04-18	130	135	129	134	31,000	1,340
2011-04-15	122	125	122	125	9,000	1,250
2011-04-14	122	123	122	123	4,000	1,230
2011-04-13	116	122	116	122	3,000	1,220
2011-04-11	119	119	119	119	1,000	1,190
2011-04-08	120	121	120	121	4,000	1,210
2011-04-07	124	124	124	124	1,000	1,240
2011-04-06	118	124	117	124	6,000	1,240
2011-04-05	121	121	121	121	1,000	1,210
2011-04-04	125	125	122	122	5,000	1,220
2011-04-01	130	130	130	130	1,000	1,300
2011-03-31	132	132	132	132	2,000	1,320
2011-03-30	122	130	122	130	4,000	1,300
2011-03-28	130	130	126	126	12,000	1,260
2011-03-25	125	128	125	128	6,000	1,280
2011-03-24	128	130	128	129	8,000	1,290
2011-03-23	125	127	125	126	7,000	1,260
2011-03-22	122	125	122	125	4,000	1,250
2011-03-18	120	122	120	122	3,000	1,220
2011-03-17	121	124	121	124	4,000	1,240
2011-03-16	115	125	106	124	8,000	1,240
2011-03-15	114	120	108	120	21,000	1,200
2011-03-14	117	119	117	118	34,000	1,180
2011-03-11	129	129	127	127	9,000	1,270
2011-03-10	130	130	126	129	28,000	1,290
2011-03-09	130	130	130	130	6,000	1,300
2011-03-08	130	130	130	130	6,000	1,300
2011-03-07	129	129	128	128	22,000	1,280
2011-03-04	129	131	129	130	36,000	1,300
2011-03-03	128	129	128	129	20,000	1,290
2011-03-02	130	131	130	131	2,000	1,310
2011-03-01	130	131	130	131	4,000	1,310
2011-02-28	129	129	128	129	8,000	1,290
2011-02-25	129	129	124	127	24,000	1,270
2011-02-24	130	130	130	130	17,000	1,300
2011-02-23	131	132	131	131	18,000	1,310
2011-02-22	132	132	132	132	2,000	1,320
2011-02-21	133	134	132	134	14,000	1,340
2011-02-18	133	134	133	133	7,000	1,330
2011-02-17	134	134	133	133	8,000	1,330
2011-02-16	133	134	133	134	9,000	1,340
2011-02-15	133	133	133	133	6,000	1,330
2011-02-14	132	133	131	132	26,000	1,320
2011-02-10	133	134	132	134	22,000	1,340
2011-02-09	134	134	131	131	21,000	1,310
2011-02-08	136	136	134	134	22,000	1,340
2011-02-07	136	136	135	135	6,000	1,350
2011-02-04	135	137	135	137	20,000	1,370
2011-02-03	133	135	133	134	9,000	1,340
2011-02-02	132	133	132	132	7,000	1,320
2011-02-01	132	132	131	131	9,000	1,310
2011-01-31	135	135	131	132	13,000	1,320
2011-01-28	136	136	136	136	10,000	1,360
2011-01-27	135	136	135	136	13,000	1,360
2011-01-26	133	133	133	133	2,000	1,330
2011-01-25	131	134	131	132	12,000	1,320
2011-01-24	132	132	130	130	7,000	1,300
2011-01-21	139	139	135	135	9,000	1,350
2011-01-20	143	144	143	144	5,000	1,440
2011-01-19	143	144	143	144	3,000	1,440
2011-01-18	143	144	143	143	3,000	1,430
2011-01-17	139	139	138	138	2,000	1,380
2011-01-14	137	140	137	140	3,000	1,400
2011-01-13	138	140	137	138	9,000	1,380
2011-01-12	134	140	134	139	15,000	1,390
2011-01-11	135	135	133	133	12,000	1,330
2011-01-07	130	132	130	132	14,000	1,320
2011-01-06	127	131	127	130	22,000	1,300
2011-01-05	125	126	125	126	6,000	1,260
2011-01-04	125	125	124	125	16,000	1,250

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