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