4120 スガイ化学工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	147	151	146	150	44,000	1,500
2013-12-27	144	146	144	146	17,000	1,460
2013-12-26	145	146	143	145	10,000	1,450
2013-12-25	143	145	142	145	10,000	1,450
2013-12-24	142	144	142	143	34,000	1,430
2013-12-20	142	143	142	142	22,000	1,420
2013-12-19	143	143	142	142	17,000	1,420
2013-12-18	143	145	143	145	21,000	1,450
2013-12-17	147	147	144	144	18,000	1,440
2013-12-16	144	145	144	145	20,000	1,450
2013-12-13	146	147	145	145	38,000	1,450
2013-12-12	143	143	142	142	40,000	1,420
2013-12-11	142	144	142	144	22,000	1,440
2013-12-10	144	144	144	144	6,000	1,440
2013-12-09	147	148	140	144	115,000	1,440
2013-12-06	146	148	144	144	13,000	1,440
2013-12-05	145	145	145	145	1,000	1,450
2013-12-04	146	148	144	145	29,000	1,450
2013-12-03	150	150	145	148	34,000	1,480
2013-12-02	151	151	150	150	8,000	1,500
2013-11-29	148	150	148	150	41,000	1,500
2013-11-27	150	150	147	147	16,000	1,470
2013-11-26	150	150	149	149	7,000	1,490
2013-11-25	148	151	148	149	20,000	1,490
2013-11-22	146	147	146	146	23,000	1,460
2013-11-21	146	146	146	146	6,000	1,460
2013-11-20	144	145	144	145	8,000	1,450
2013-11-19	145	145	145	145	6,000	1,450
2013-11-18	147	148	143	144	45,000	1,440
2013-11-15	145	146	145	145	33,000	1,450
2013-11-14	146	147	144	145	15,000	1,450
2013-11-13	144	145	143	145	10,000	1,450
2013-11-12	145	145	142	145	21,000	1,450
2013-11-11	145	146	142	143	77,000	1,430
2013-11-08	147	147	146	147	41,000	1,470
2013-11-07	152	154	149	149	412,000	1,490
2013-11-06	168	171	165	171	52,000	1,710
2013-11-05	169	170	169	170	8,000	1,700
2013-11-01	167	172	167	172	66,000	1,720
2013-10-31	170	170	166	168	43,000	1,680
2013-10-30	164	175	164	167	64,000	1,670
2013-10-29	165	165	163	163	14,000	1,630
2013-10-28	162	163	162	163	11,000	1,630
2013-10-25	160	160	160	160	1,000	1,600
2013-10-24	161	161	159	161	13,000	1,610
2013-10-23	160	165	159	161	31,000	1,610
2013-10-22	160	161	158	159	29,000	1,590
2013-10-21	156	161	155	160	21,000	1,600
2013-10-18	154	154	154	154	1,000	1,540
2013-10-17	155	156	154	154	8,000	1,540
2013-10-16	155	155	155	155	5,000	1,550
2013-10-15	155	155	155	155	1,000	1,550
2013-10-11	155	157	153	153	19,000	1,530
2013-10-10	155	155	152	153	8,000	1,530
2013-10-09	152	155	152	155	6,000	1,550
2013-10-08	155	155	155	155	2,000	1,550
2013-10-07	153	155	152	155	15,000	1,550
2013-10-04	152	155	151	154	14,000	1,540
2013-10-03	155	157	155	155	6,000	1,550
2013-10-02	157	157	156	156	3,000	1,560
2013-10-01	159	160	159	159	6,000	1,590
2013-09-30	158	158	157	157	3,000	1,570
2013-09-27	159	159	155	158	15,000	1,580
2013-09-26	153	159	152	159	25,000	1,590
2013-09-25	156	157	153	154	24,000	1,540
2013-09-24	153	157	153	154	21,000	1,540
2013-09-20	152	154	152	154	24,000	1,540
2013-09-19	148	151	148	151	5,000	1,510
2013-09-18	149	149	148	148	6,000	1,480
2013-09-17	149	150	146	149	34,000	1,490
2013-09-13	153	153	148	150	17,000	1,500
2013-09-12	154	154	153	153	6,000	1,530
2013-09-11	153	154	152	154	14,000	1,540
2013-09-10	150	153	150	153	9,000	1,530
2013-09-09	149	150	149	150	3,000	1,500
2013-09-06	146	146	146	146	5,000	1,460
2013-09-05	146	146	146	146	1,000	1,460
2013-09-04	146	146	146	146	1,000	1,460
2013-09-03	146	146	146	146	1,000	1,460
2013-09-02	143	143	143	143	5,000	1,430
2013-08-30	148	148	141	141	20,000	1,410
2013-08-29	147	150	147	150	5,000	1,500
2013-08-28	148	148	146	146	6,000	1,460
2013-08-27	150	150	150	150	3,000	1,500
2013-08-26	152	152	152	152	3,000	1,520
2013-08-23	150	151	150	151	6,000	1,510
2013-08-22	150	151	147	148	13,000	1,480
2013-08-21	152	152	151	151	12,000	1,510
2013-08-20	157	157	154	154	8,000	1,540
2013-08-19	157	157	155	155	3,000	1,550
2013-08-16	157	157	155	155	6,000	1,550
2013-08-15	158	158	157	157	8,000	1,570
2013-08-14	158	158	158	158	1,000	1,580
2013-08-13	157	157	156	157	4,000	1,570
2013-08-12	157	159	155	159	14,000	1,590
2013-08-09	159	161	158	161	7,000	1,610
2013-08-08	161	163	160	160	8,000	1,600
2013-08-07	160	163	160	163	10,000	1,630
2013-08-06	161	161	156	160	26,000	1,600
2013-08-05	165	165	162	164	22,000	1,640
2013-08-02	157	165	157	165	27,000	1,650
2013-08-01	153	153	153	153	1,000	1,530
2013-07-31	158	158	153	153	7,000	1,530
2013-07-30	154	159	153	159	5,000	1,590
2013-07-29	160	160	156	156	12,000	1,560
2013-07-26	165	168	160	162	56,000	1,620
2013-07-25	160	174	160	171	91,000	1,710
2013-07-24	160	160	159	160	16,000	1,600
2013-07-23	158	158	153	156	17,000	1,560
2013-07-22	164	164	158	158	6,000	1,580
2013-07-19	169	169	164	164	20,000	1,640
2013-07-18	176	176	172	174	21,000	1,740
2013-07-17	167	175	165	175	34,000	1,750
2013-07-16	163	168	162	168	13,000	1,680
2013-07-12	158	160	158	160	5,000	1,600
2013-07-11	158	158	158	158	2,000	1,580
2013-07-10	160	160	159	159	17,000	1,590
2013-07-09	162	164	160	164	6,000	1,640
2013-07-08	162	164	161	164	15,000	1,640
2013-07-05	151	157	149	157	35,000	1,570
2013-07-04	149	149	149	149	2,000	1,490
2013-07-03	152	153	150	152	24,000	1,520
2013-07-02	147	154	147	154	13,000	1,540
2013-07-01	145	150	145	149	20,000	1,490
2013-06-28	140	142	140	142	11,000	1,420
2013-06-27	139	139	133	135	16,000	1,350
2013-06-26	138	140	137	139	11,000	1,390
2013-06-25	138	138	138	138	3,000	1,380
2013-06-24	141	141	141	141	1,000	1,410
2013-06-21	145	145	140	143	20,000	1,430
2013-06-20	148	148	145	145	9,000	1,450
2013-06-19	151	154	150	150	18,000	1,500
2013-06-18	139	159	137	150	43,000	1,500
2013-06-17	136	138	136	136	5,000	1,360
2013-06-14	133	138	133	135	76,000	1,350
2013-06-13	134	134	126	132	55,000	1,320
2013-06-12	137	137	132	135	22,000	1,350
2013-06-11	138	140	138	140	5,000	1,400
2013-06-10	133	139	133	134	63,000	1,340
2013-06-07	135	135	127	129	23,000	1,290
2013-06-06	145	145	140	140	11,000	1,400
2013-06-05	148	150	148	148	9,000	1,480
2013-06-04	150	150	146	148	14,000	1,480
2013-06-03	157	157	150	151	27,000	1,510
2013-05-31	160	161	156	161	8,000	1,610
2013-05-30	159	160	157	160	12,000	1,600
2013-05-29	158	162	158	162	19,000	1,620
2013-05-28	147	156	147	156	42,000	1,560
2013-05-27	160	160	156	156	29,000	1,560
2013-05-24	162	168	156	163	69,000	1,630
2013-05-23	182	182	162	163	77,000	1,630
2013-05-22	191	191	177	181	94,000	1,810
2013-05-21	187	209	187	190	317,000	1,900
2013-05-20	157	198	157	180	316,000	1,800
2013-05-17	144	152	143	150	35,000	1,500
2013-05-16	150	150	137	144	25,000	1,440
2013-05-15	153	154	147	148	46,000	1,480
2013-05-14	155	157	148	155	91,000	1,550
2013-05-13	149	153	149	150	64,000	1,500
2013-05-10	147	148	144	147	11,000	1,470
2013-05-09	149	149	146	147	18,000	1,470
2013-05-08	148	150	146	148	55,000	1,480
2013-05-07	136	149	136	144	63,000	1,440
2013-05-02	134	135	134	135	12,000	1,350
2013-05-01	132	135	132	133	29,000	1,330
2013-04-30	134	134	130	133	24,000	1,330
2013-04-26	135	137	131	131	32,000	1,310
2013-04-25	130	133	130	133	41,000	1,330
2013-04-24	129	131	129	131	13,000	1,310
2013-04-23	130	130	129	129	5,000	1,290
2013-04-22	129	131	129	130	6,000	1,300
2013-04-18	128	130	126	126	19,000	1,260
2013-04-17	120	130	120	130	35,000	1,300
2013-04-16	127	127	124	125	30,000	1,250
2013-04-15	127	128	127	127	18,000	1,270
2013-04-12	125	126	125	125	18,000	1,250
2013-04-11	125	125	124	125	32,000	1,250
2013-04-10	120	125	119	125	28,000	1,250
2013-04-09	121	123	120	120	10,000	1,200
2013-04-08	125	125	120	120	21,000	1,200
2013-04-05	124	125	122	122	6,000	1,220
2013-04-04	122	122	122	122	1,000	1,220
2013-04-03	120	123	120	123	4,000	1,230
2013-04-02	116	119	115	119	23,000	1,190
2013-04-01	122	122	118	118	12,000	1,180
2013-03-29	126	126	117	122	22,000	1,220
2013-03-28	131	133	123	127	38,000	1,270
2013-03-27	130	130	127	128	21,000	1,280
2013-03-26	130	135	127	127	40,000	1,270
2013-03-25	130	133	130	133	18,000	1,330
2013-03-22	126	129	126	129	8,000	1,290
2013-03-21	126	128	126	128	14,000	1,280
2013-03-19	126	127	126	127	7,000	1,270
2013-03-18	125	127	125	127	24,000	1,270
2013-03-15	122	124	122	122	35,000	1,220
2013-03-14	118	120	118	120	10,000	1,200
2013-03-13	119	119	116	116	21,000	1,160
2013-03-12	120	121	118	121	15,000	1,210
2013-03-11	120	120	119	120	24,000	1,200
2013-03-08	120	120	117	117	23,000	1,170
2013-03-07	123	123	121	121	5,000	1,210
2013-03-06	120	124	120	123	17,000	1,230
2013-03-05	119	119	119	119	6,000	1,190
2013-03-04	120	122	120	122	3,000	1,220
2013-03-01	119	122	119	122	9,000	1,220
2013-02-28	120	121	119	119	15,000	1,190
2013-02-27	116	120	116	120	47,000	1,200
2013-02-26	118	123	109	114	71,000	1,140
2013-02-25	117	121	117	121	12,000	1,210
2013-02-22	119	119	116	117	8,000	1,170
2013-02-21	117	120	117	120	11,000	1,200
2013-02-20	115	117	115	115	22,000	1,150
2013-02-19	114	115	114	115	10,000	1,150
2013-02-18	109	113	109	113	3,000	1,130
2013-02-15	115	115	108	109	39,000	1,090
2013-02-14	111	117	111	117	23,000	1,170
2013-02-13	116	117	113	113	22,000	1,130
2013-02-12	112	117	111	117	62,000	1,170
2013-02-08	111	111	109	109	15,000	1,090
2013-02-07	111	113	108	108	41,000	1,080
2013-02-06	109	109	103	103	24,000	1,030
2013-02-05	105	107	101	107	25,000	1,070
2013-02-04	107	107	104	107	23,000	1,070
2013-02-01	103	106	103	105	23,000	1,050
2013-01-31	101	102	100	101	16,000	1,010
2013-01-30	100	101	100	100	4,000	1,000
2013-01-29	101	101	101	101	7,000	1,010
2013-01-28	102	102	100	102	16,000	1,020
2013-01-25	100	100	99	100	13,000	1,000
2013-01-24	99	99	98	99	5,000	990
2013-01-23	97	102	97	101	16,000	1,010
2013-01-22	96	96	96	96	1,000	960
2013-01-21	98	99	96	96	38,000	960
2013-01-18	95	98	95	98	8,000	980
2013-01-17	96	97	92	93	25,000	930
2013-01-16	99	99	92	97	16,000	970
2013-01-15	98	99	97	99	8,000	990
2013-01-11	97	97	96	97	16,000	970
2013-01-10	102	102	97	97	36,000	970
2013-01-09	90	104	90	100	159,000	1,000
2013-01-08	93	93	88	90	35,000	900
2013-01-07	87	90	87	88	22,000	880
2013-01-04	91	91	85	90	35,000	900

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