4120 スガイ化学工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 83 | 89 | 83 | 87 | 38,000 | 870 |
| 2012-12-27 | 82 | 83 | 82 | 82 | 14,000 | 820 |
| 2012-12-26 | 80 | 81 | 80 | 81 | 13,000 | 810 |
| 2012-12-25 | 81 | 82 | 80 | 80 | 17,000 | 800 |
| 2012-12-21 | 81 | 82 | 80 | 80 | 12,000 | 800 |
| 2012-12-20 | 80 | 80 | 79 | 80 | 30,000 | 800 |
| 2012-12-19 | 78 | 79 | 77 | 79 | 23,000 | 790 |
| 2012-12-18 | 78 | 78 | 77 | 78 | 58,000 | 780 |
| 2012-12-17 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-12-14 | 76 | 78 | 76 | 78 | 3,000 | 780 |
| 2012-12-13 | 77 | 77 | 77 | 77 | 13,000 | 770 |
| 2012-12-12 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2012-12-11 | 77 | 77 | 77 | 77 | 6,000 | 770 |
| 2012-12-10 | 79 | 79 | 78 | 78 | 16,000 | 780 |
| 2012-12-07 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-12-06 | 76 | 77 | 76 | 77 | 3,000 | 770 |
| 2012-12-05 | 75 | 75 | 75 | 75 | 10,000 | 750 |
| 2012-12-04 | 75 | 75 | 74 | 75 | 10,000 | 750 |
| 2012-12-03 | 75 | 75 | 74 | 75 | 3,000 | 750 |
| 2012-11-30 | 77 | 77 | 75 | 75 | 9,000 | 750 |
| 2012-11-28 | 75 | 75 | 74 | 74 | 16,000 | 740 |
| 2012-11-27 | 77 | 77 | 76 | 76 | 6,000 | 760 |
| 2012-11-26 | 74 | 76 | 74 | 75 | 7,000 | 750 |
| 2012-11-22 | 76 | 76 | 74 | 76 | 5,000 | 760 |
| 2012-11-20 | 77 | 77 | 77 | 77 | 5,000 | 770 |
| 2012-11-19 | 74 | 75 | 73 | 75 | 16,000 | 750 |
| 2012-11-16 | 73 | 73 | 73 | 73 | 3,000 | 730 |
| 2012-11-15 | 72 | 73 | 72 | 73 | 8,000 | 730 |
| 2012-11-14 | 72 | 72 | 72 | 72 | 4,000 | 720 |
| 2012-11-13 | 71 | 71 | 71 | 71 | 12,000 | 710 |
| 2012-11-12 | 76 | 76 | 72 | 72 | 23,000 | 720 |
| 2012-11-09 | 77 | 77 | 76 | 76 | 8,000 | 760 |
| 2012-11-08 | 78 | 78 | 77 | 77 | 9,000 | 770 |
| 2012-11-07 | 79 | 79 | 78 | 79 | 14,000 | 790 |
| 2012-11-06 | 78 | 81 | 78 | 79 | 19,000 | 790 |
| 2012-11-05 | 77 | 78 | 77 | 78 | 6,000 | 780 |
| 2012-11-02 | 76 | 77 | 76 | 76 | 23,000 | 760 |
| 2012-11-01 | 76 | 76 | 75 | 76 | 23,000 | 760 |
| 2012-10-31 | 77 | 77 | 75 | 75 | 17,000 | 750 |
| 2012-10-30 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2012-10-29 | 77 | 77 | 77 | 77 | 4,000 | 770 |
| 2012-10-26 | 76 | 77 | 76 | 76 | 5,000 | 760 |
| 2012-10-25 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2012-10-24 | 76 | 76 | 76 | 76 | 5,000 | 760 |
| 2012-10-23 | 76 | 76 | 75 | 75 | 3,000 | 750 |
| 2012-10-22 | 74 | 76 | 74 | 76 | 12,000 | 760 |
| 2012-10-19 | 72 | 73 | 72 | 73 | 46,000 | 730 |
| 2012-10-18 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2012-10-17 | 72 | 72 | 72 | 72 | 11,000 | 720 |
| 2012-10-16 | 72 | 72 | 72 | 72 | 3,000 | 720 |
| 2012-10-15 | 72 | 73 | 70 | 73 | 3,000 | 730 |
| 2012-10-12 | 71 | 71 | 71 | 71 | 2,000 | 710 |
| 2012-10-11 | 73 | 73 | 73 | 73 | 1,000 | 730 |
| 2012-10-10 | 72 | 72 | 72 | 72 | 1,000 | 720 |
| 2012-10-09 | 72 | 72 | 72 | 72 | 2,000 | 720 |
| 2012-10-05 | 74 | 74 | 73 | 73 | 21,000 | 730 |
| 2012-10-03 | 71 | 73 | 71 | 73 | 4,000 | 730 |
| 2012-10-02 | 72 | 73 | 71 | 73 | 7,000 | 730 |
| 2012-10-01 | 74 | 74 | 70 | 73 | 15,000 | 730 |
| 2012-09-27 | 74 | 74 | 71 | 72 | 8,000 | 720 |
| 2012-09-26 | 73 | 73 | 72 | 73 | 8,000 | 730 |
| 2012-09-25 | 73 | 73 | 73 | 73 | 8,000 | 730 |
| 2012-09-24 | 74 | 74 | 73 | 73 | 3,000 | 730 |
| 2012-09-21 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-09-20 | 74 | 74 | 74 | 74 | 11,000 | 740 |
| 2012-09-19 | 75 | 75 | 75 | 75 | 2,000 | 750 |
| 2012-09-18 | 76 | 76 | 75 | 75 | 3,000 | 750 |
| 2012-09-14 | 74 | 76 | 74 | 76 | 10,000 | 760 |
| 2012-09-13 | 74 | 74 | 72 | 72 | 2,000 | 720 |
| 2012-09-12 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-09-11 | 73 | 74 | 73 | 74 | 2,000 | 740 |
| 2012-09-10 | 73 | 74 | 70 | 74 | 14,000 | 740 |
| 2012-09-07 | 73 | 74 | 73 | 74 | 5,000 | 740 |
| 2012-09-06 | 74 | 74 | 74 | 74 | 1,000 | 740 |
| 2012-09-05 | 72 | 74 | 72 | 74 | 5,000 | 740 |
| 2012-09-04 | 74 | 75 | 72 | 75 | 6,000 | 750 |
| 2012-09-03 | 75 | 75 | 74 | 74 | 4,000 | 740 |
| 2012-08-31 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2012-08-30 | 74 | 75 | 73 | 75 | 17,000 | 750 |
| 2012-08-29 | 73 | 75 | 73 | 75 | 3,000 | 750 |
| 2012-08-28 | 73 | 74 | 73 | 74 | 8,000 | 740 |
| 2012-08-27 | 77 | 77 | 72 | 74 | 25,000 | 740 |
| 2012-08-24 | 75 | 76 | 75 | 76 | 7,000 | 760 |
| 2012-08-22 | 75 | 75 | 74 | 74 | 7,000 | 740 |
| 2012-08-21 | 74 | 75 | 74 | 75 | 5,000 | 750 |
| 2012-08-20 | 75 | 76 | 75 | 75 | 21,000 | 750 |
| 2012-08-17 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2012-08-15 | 76 | 76 | 76 | 76 | 2,000 | 760 |
| 2012-08-14 | 75 | 75 | 75 | 75 | 4,000 | 750 |
| 2012-08-13 | 74 | 75 | 74 | 75 | 4,000 | 750 |
| 2012-08-10 | 75 | 75 | 75 | 75 | 5,000 | 750 |
| 2012-08-09 | 77 | 77 | 77 | 77 | 3,000 | 770 |
| 2012-08-08 | 77 | 77 | 77 | 77 | 2,000 | 770 |
| 2012-08-07 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-08-06 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-08-03 | 72 | 74 | 70 | 74 | 19,000 | 740 |
| 2012-08-02 | 75 | 75 | 75 | 75 | 1,000 | 750 |
| 2012-08-01 | 76 | 76 | 76 | 76 | 1,000 | 760 |
| 2012-07-31 | 79 | 81 | 77 | 77 | 15,000 | 770 |
| 2012-07-30 | 79 | 79 | 77 | 77 | 6,000 | 770 |
| 2012-07-27 | 77 | 77 | 77 | 77 | 10,000 | 770 |
| 2012-07-26 | 73 | 74 | 73 | 74 | 3,000 | 740 |
| 2012-07-25 | 74 | 74 | 74 | 74 | 2,000 | 740 |
| 2012-07-24 | 76 | 76 | 74 | 74 | 12,000 | 740 |
| 2012-07-23 | 77 | 78 | 76 | 78 | 32,000 | 780 |
| 2012-07-20 | 79 | 79 | 78 | 78 | 17,000 | 780 |
| 2012-07-19 | 78 | 79 | 78 | 79 | 16,000 | 790 |
| 2012-07-18 | 79 | 79 | 79 | 79 | 13,000 | 790 |
| 2012-07-17 | 79 | 79 | 78 | 78 | 25,000 | 780 |
| 2012-07-13 | 79 | 79 | 79 | 79 | 2,000 | 790 |
| 2012-07-12 | 80 | 81 | 80 | 81 | 7,000 | 810 |
| 2012-07-11 | 80 | 80 | 79 | 79 | 9,000 | 790 |
| 2012-07-10 | 83 | 83 | 81 | 81 | 8,000 | 810 |
| 2012-07-09 | 84 | 84 | 83 | 83 | 16,000 | 830 |
| 2012-07-06 | 83 | 83 | 82 | 82 | 6,000 | 820 |
| 2012-07-04 | 84 | 85 | 82 | 82 | 17,000 | 820 |
| 2012-07-03 | 82 | 83 | 82 | 83 | 6,000 | 830 |
| 2012-07-02 | 83 | 83 | 82 | 83 | 17,000 | 830 |
| 2012-06-29 | 81 | 82 | 80 | 82 | 21,000 | 820 |
| 2012-06-28 | 81 | 81 | 81 | 81 | 17,000 | 810 |
| 2012-06-27 | 81 | 81 | 81 | 81 | 9,000 | 810 |
| 2012-06-26 | 80 | 80 | 79 | 80 | 24,000 | 800 |
| 2012-06-25 | 82 | 82 | 80 | 80 | 58,000 | 800 |
| 2012-06-22 | 80 | 81 | 80 | 81 | 46,000 | 810 |
| 2012-06-21 | 82 | 83 | 80 | 80 | 36,000 | 800 |
| 2012-06-20 | 79 | 82 | 79 | 80 | 22,000 | 800 |
| 2012-06-19 | 78 | 79 | 78 | 79 | 15,000 | 790 |
| 2012-06-18 | 78 | 79 | 78 | 79 | 25,000 | 790 |
| 2012-06-15 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2012-06-14 | 78 | 78 | 78 | 78 | 11,000 | 780 |
| 2012-06-13 | 79 | 79 | 78 | 79 | 5,000 | 790 |
| 2012-06-12 | 77 | 79 | 77 | 79 | 3,000 | 790 |
| 2012-06-11 | 78 | 78 | 78 | 78 | 1,000 | 780 |
| 2012-06-08 | 78 | 78 | 77 | 78 | 7,000 | 780 |
| 2012-06-07 | 78 | 78 | 78 | 78 | 3,000 | 780 |
| 2012-06-05 | 76 | 78 | 76 | 78 | 3,000 | 780 |
| 2012-06-04 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2012-06-01 | 76 | 78 | 76 | 78 | 5,000 | 780 |
| 2012-05-31 | 78 | 78 | 76 | 78 | 19,000 | 780 |
| 2012-05-30 | 75 | 80 | 75 | 78 | 45,000 | 780 |
| 2012-05-28 | 80 | 80 | 79 | 79 | 19,000 | 790 |
| 2012-05-25 | 80 | 80 | 79 | 80 | 8,000 | 800 |
| 2012-05-24 | 80 | 80 | 80 | 80 | 5,000 | 800 |
| 2012-05-23 | 79 | 80 | 78 | 80 | 18,000 | 800 |
| 2012-05-22 | 81 | 81 | 77 | 79 | 41,000 | 790 |
| 2012-05-21 | 77 | 82 | 77 | 82 | 23,000 | 820 |
| 2012-05-18 | 85 | 85 | 77 | 82 | 111,000 | 820 |
| 2012-05-17 | 89 | 89 | 83 | 84 | 152,000 | 840 |
| 2012-05-16 | 90 | 94 | 88 | 94 | 11,000 | 940 |
| 2012-05-15 | 94 | 94 | 90 | 94 | 10,000 | 940 |
| 2012-05-14 | 91 | 97 | 89 | 97 | 20,000 | 970 |
| 2012-05-11 | 93 | 95 | 91 | 94 | 21,000 | 940 |
| 2012-05-10 | 96 | 96 | 94 | 94 | 2,000 | 940 |
| 2012-05-08 | 96 | 96 | 95 | 95 | 3,000 | 950 |
| 2012-05-07 | 94 | 95 | 94 | 95 | 4,000 | 950 |
| 2012-05-02 | 96 | 96 | 95 | 95 | 16,000 | 950 |
| 2012-05-01 | 97 | 104 | 96 | 96 | 37,000 | 960 |
| 2012-04-27 | 95 | 97 | 94 | 97 | 31,000 | 970 |
| 2012-04-26 | 94 | 95 | 94 | 95 | 5,000 | 950 |
| 2012-04-25 | 95 | 95 | 94 | 94 | 14,000 | 940 |
| 2012-04-24 | 94 | 96 | 94 | 94 | 26,000 | 940 |
| 2012-04-23 | 95 | 96 | 94 | 95 | 43,000 | 950 |
| 2012-04-20 | 96 | 96 | 94 | 96 | 41,000 | 960 |
| 2012-04-19 | 97 | 99 | 95 | 96 | 70,000 | 960 |
| 2012-04-18 | 95 | 101 | 94 | 96 | 162,000 | 960 |
| 2012-04-17 | 92 | 96 | 92 | 96 | 27,000 | 960 |
| 2012-04-16 | 94 | 94 | 94 | 94 | 1,000 | 940 |
| 2012-04-13 | 92 | 94 | 91 | 94 | 17,000 | 940 |
| 2012-04-12 | 95 | 95 | 94 | 94 | 3,000 | 940 |
| 2012-04-11 | 94 | 94 | 94 | 94 | 2,000 | 940 |
| 2012-04-10 | 94 | 94 | 93 | 94 | 8,000 | 940 |
| 2012-04-09 | 95 | 95 | 93 | 95 | 23,000 | 950 |
| 2012-04-06 | 97 | 97 | 95 | 96 | 30,000 | 960 |
| 2012-04-05 | 96 | 96 | 96 | 96 | 7,000 | 960 |
| 2012-04-04 | 98 | 99 | 96 | 96 | 20,000 | 960 |
| 2012-04-03 | 100 | 102 | 96 | 96 | 41,000 | 960 |
| 2012-04-02 | 99 | 99 | 97 | 99 | 23,000 | 990 |
| 2012-03-30 | 98 | 98 | 96 | 97 | 27,000 | 970 |
| 2012-03-29 | 98 | 98 | 98 | 98 | 16,000 | 980 |
| 2012-03-28 | 99 | 99 | 97 | 98 | 17,000 | 980 |
| 2012-03-27 | 100 | 101 | 98 | 98 | 62,000 | 980 |
| 2012-03-26 | 101 | 101 | 95 | 100 | 84,000 | 1,000 |
| 2012-03-23 | 104 | 104 | 100 | 102 | 61,000 | 1,020 |
| 2012-03-22 | 104 | 105 | 101 | 104 | 30,000 | 1,040 |
| 2012-03-19 | 106 | 107 | 103 | 107 | 10,000 | 1,070 |
| 2012-03-16 | 105 | 106 | 103 | 106 | 20,000 | 1,060 |
| 2012-03-15 | 108 | 108 | 104 | 107 | 49,000 | 1,070 |
| 2012-03-14 | 110 | 110 | 105 | 107 | 34,000 | 1,070 |
| 2012-03-13 | 111 | 111 | 111 | 111 | 4,000 | 1,110 |
| 2012-03-12 | 111 | 111 | 111 | 111 | 2,000 | 1,110 |
| 2012-03-09 | 111 | 111 | 110 | 111 | 7,000 | 1,110 |
| 2012-03-08 | 109 | 110 | 109 | 110 | 13,000 | 1,100 |
| 2012-03-07 | 112 | 112 | 110 | 111 | 16,000 | 1,110 |
| 2012-03-02 | 112 | 113 | 112 | 113 | 6,000 | 1,130 |
| 2012-03-01 | 116 | 116 | 114 | 114 | 5,000 | 1,140 |
| 2012-02-29 | 115 | 119 | 114 | 114 | 24,000 | 1,140 |
| 2012-02-28 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2012-02-27 | 114 | 117 | 114 | 114 | 40,000 | 1,140 |
| 2012-02-24 | 112 | 112 | 109 | 112 | 13,000 | 1,120 |
| 2012-02-23 | 112 | 113 | 112 | 112 | 20,000 | 1,120 |
| 2012-02-22 | 112 | 112 | 111 | 112 | 11,000 | 1,120 |
| 2012-02-21 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2012-02-20 | 112 | 112 | 112 | 112 | 3,000 | 1,120 |
| 2012-02-17 | 113 | 115 | 112 | 112 | 8,000 | 1,120 |
| 2012-02-16 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2012-02-14 | 109 | 112 | 109 | 112 | 16,000 | 1,120 |
| 2012-02-13 | 110 | 111 | 108 | 111 | 24,000 | 1,110 |
| 2012-02-10 | 110 | 112 | 109 | 112 | 22,000 | 1,120 |
| 2012-02-09 | 112 | 112 | 109 | 112 | 15,000 | 1,120 |
| 2012-02-08 | 111 | 113 | 110 | 113 | 8,000 | 1,130 |
| 2012-02-07 | 113 | 113 | 113 | 113 | 5,000 | 1,130 |
| 2012-02-06 | 109 | 112 | 103 | 112 | 29,000 | 1,120 |
| 2012-02-03 | 112 | 112 | 109 | 112 | 20,000 | 1,120 |
| 2012-02-02 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2012-02-01 | 113 | 113 | 110 | 112 | 19,000 | 1,120 |
| 2012-01-31 | 114 | 114 | 111 | 112 | 13,000 | 1,120 |
| 2012-01-30 | 113 | 113 | 113 | 113 | 1,000 | 1,130 |
| 2012-01-27 | 113 | 113 | 113 | 113 | 12,000 | 1,130 |
| 2012-01-26 | 113 | 113 | 113 | 113 | 2,000 | 1,130 |
| 2012-01-25 | 113 | 114 | 113 | 113 | 9,000 | 1,130 |
| 2012-01-24 | 116 | 116 | 114 | 114 | 12,000 | 1,140 |
| 2012-01-23 | 115 | 115 | 112 | 113 | 19,000 | 1,130 |
| 2012-01-20 | 117 | 118 | 115 | 117 | 12,000 | 1,170 |
| 2012-01-19 | 113 | 117 | 113 | 117 | 11,000 | 1,170 |
| 2012-01-18 | 113 | 115 | 113 | 115 | 7,000 | 1,150 |
| 2012-01-16 | 113 | 115 | 113 | 113 | 8,000 | 1,130 |
| 2012-01-13 | 111 | 113 | 109 | 113 | 32,000 | 1,130 |
| 2012-01-12 | 113 | 113 | 111 | 112 | 11,000 | 1,120 |
| 2012-01-11 | 112 | 112 | 109 | 112 | 24,000 | 1,120 |
| 2012-01-10 | 109 | 113 | 109 | 113 | 11,000 | 1,130 |
| 2012-01-06 | 111 | 113 | 109 | 113 | 19,000 | 1,130 |
| 2012-01-05 | 111 | 113 | 111 | 113 | 3,000 | 1,130 |
| 2012-01-04 | 116 | 116 | 110 | 113 | 12,000 | 1,130 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
