4120 スガイ化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	150	152	150	151	80,000	1,510
2014-12-29	151	151	150	150	16,000	1,500
2014-12-26	150	151	150	151	12,000	1,510
2014-12-25	148	151	147	151	49,000	1,510
2014-12-24	150	152	149	149	101,000	1,490
2014-12-22	151	151	148	150	22,000	1,500
2014-12-19	149	151	148	151	54,000	1,510
2014-12-18	150	151	149	149	64,000	1,490
2014-12-17	151	151	149	150	38,000	1,500
2014-12-16	151	151	150	151	31,000	1,510
2014-12-15	152	152	151	152	21,000	1,520
2014-12-12	156	156	152	154	56,000	1,540
2014-12-11	153	155	151	155	58,000	1,550
2014-12-10	155	156	150	156	45,000	1,560
2014-12-09	158	159	153	158	77,000	1,580
2014-12-08	163	163	160	160	60,000	1,600
2014-12-05	156	164	155	163	181,000	1,630
2014-12-04	152	156	152	156	61,000	1,560
2014-12-03	154	155	149	152	106,000	1,520
2014-12-02	151	156	148	156	126,000	1,560
2014-12-01	145	150	144	150	151,000	1,500
2014-11-28	143	146	142	144	86,000	1,440
2014-11-27	143	143	140	142	153,000	1,420
2014-11-26	141	143	141	141	31,000	1,410
2014-11-25	142	142	140	141	37,000	1,410
2014-11-21	142	142	140	141	74,000	1,410
2014-11-20	144	144	141	142	50,000	1,420
2014-11-19	143	144	143	143	22,000	1,430
2014-11-18	141	143	141	142	53,000	1,420
2014-11-17	143	143	141	142	24,000	1,420
2014-11-14	142	143	141	143	22,000	1,430
2014-11-13	143	143	141	141	38,000	1,410
2014-11-12	143	144	143	143	21,000	1,430
2014-11-11	141	142	141	142	10,000	1,420
2014-11-10	142	142	141	141	7,000	1,410
2014-11-07	144	144	142	143	49,000	1,430
2014-11-06	141	143	140	143	15,000	1,430
2014-11-05	142	142	139	139	27,000	1,390
2014-11-04	143	144	140	141	39,000	1,410
2014-10-31	142	142	141	141	4,000	1,410
2014-10-30	141	141	139	140	15,000	1,400
2014-10-29	140	140	140	140	36,000	1,400
2014-10-28	141	141	141	141	4,000	1,410
2014-10-27	140	140	139	139	9,000	1,390
2014-10-24	140	142	140	142	7,000	1,420
2014-10-23	140	140	140	140	1,000	1,400
2014-10-22	141	141	141	141	8,000	1,410
2014-10-21	139	141	139	141	6,000	1,410
2014-10-20	139	140	139	139	6,000	1,390
2014-10-17	139	139	138	138	5,000	1,380
2014-10-16	138	138	137	137	86,000	1,370
2014-10-15	139	139	136	138	33,000	1,380
2014-10-14	138	140	138	140	8,000	1,400
2014-10-10	144	145	142	142	15,000	1,420
2014-10-09	149	150	145	146	38,000	1,460
2014-10-08	150	151	150	151	20,000	1,510
2014-10-07	152	154	151	152	17,000	1,520
2014-10-06	149	150	149	150	15,000	1,500
2014-10-03	145	147	145	147	10,000	1,470
2014-10-02	148	148	144	144	29,000	1,440
2014-10-01	151	151	150	150	6,000	1,500
2014-09-30	154	154	151	151	8,000	1,510
2014-09-29	152	154	150	154	18,000	1,540
2014-09-26	149	149	148	148	3,000	1,480
2014-09-25	148	149	148	149	7,000	1,490
2014-09-24	149	151	147	148	26,000	1,480
2014-09-22	149	149	149	149	10,000	1,490
2014-09-19	146	148	146	148	22,000	1,480
2014-09-18	147	148	147	148	6,000	1,480
2014-09-17	147	149	147	149	17,000	1,490
2014-09-16	150	150	146	147	28,000	1,470
2014-09-12	153	154	151	151	20,000	1,510
2014-09-11	146	156	146	156	62,000	1,560
2014-09-10	148	148	144	147	10,000	1,470
2014-09-09	147	148	147	148	3,000	1,480
2014-09-08	148	148	146	146	28,000	1,460
2014-09-05	149	149	147	147	17,000	1,470
2014-09-04	149	149	147	148	109,000	1,480
2014-09-03	147	148	147	147	13,000	1,470
2014-09-02	146	148	146	146	18,000	1,460
2014-09-01	144	145	144	145	9,000	1,450
2014-08-29	143	144	142	143	16,000	1,430
2014-08-28	142	142	142	142	5,000	1,420
2014-08-27	141	141	141	141	7,000	1,410
2014-08-26	140	140	140	140	4,000	1,400
2014-08-25	139	139	138	139	6,000	1,390
2014-08-22	140	140	139	139	11,000	1,390
2014-08-21	139	140	139	140	11,000	1,400
2014-08-20	139	139	138	138	7,000	1,380
2014-08-19	138	138	138	138	4,000	1,380
2014-08-18	140	141	135	138	59,000	1,380
2014-08-15	139	139	139	139	20,000	1,390
2014-08-14	138	139	138	139	3,000	1,390
2014-08-13	140	140	138	138	7,000	1,380
2014-08-12	141	141	139	140	13,000	1,400
2014-08-11	137	140	137	140	27,000	1,400
2014-08-08	138	138	134	135	39,000	1,350
2014-08-07	141	141	133	139	67,000	1,390
2014-08-06	142	148	142	144	173,000	1,440
2014-08-05	160	161	155	156	36,000	1,560
2014-08-04	159	159	159	159	4,000	1,590
2014-08-01	155	159	152	159	45,000	1,590
2014-07-31	160	160	157	158	18,000	1,580
2014-07-30	161	161	159	159	15,000	1,590
2014-07-29	162	162	160	160	25,000	1,600
2014-07-28	164	164	161	162	63,000	1,620
2014-07-25	157	168	157	160	121,000	1,600
2014-07-24	155	156	154	155	28,000	1,550
2014-07-23	156	157	155	155	18,000	1,550
2014-07-22	158	158	156	156	16,000	1,560
2014-07-18	156	157	152	157	52,000	1,570
2014-07-17	161	162	160	160	23,000	1,600
2014-07-16	160	162	158	162	31,000	1,620
2014-07-15	157	161	154	158	75,000	1,580
2014-07-14	156	158	154	154	57,000	1,540
2014-07-11	151	156	149	155	46,000	1,550
2014-07-10	157	157	152	153	56,000	1,530
2014-07-09	160	160	154	156	244,000	1,560
2014-07-08	150	194	150	165	1,916,000	1,650
2014-07-07	147	148	147	147	28,000	1,470
2014-07-04	148	148	146	146	28,000	1,460
2014-07-03	145	146	145	146	12,000	1,460
2014-07-02	146	146	145	145	7,000	1,450
2014-07-01	143	145	143	145	11,000	1,450
2014-06-30	145	145	143	144	18,000	1,440
2014-06-27	146	146	144	144	7,000	1,440
2014-06-26	144	146	144	145	10,000	1,450
2014-06-25	146	146	144	144	8,000	1,440
2014-06-24	142	145	142	144	25,000	1,440
2014-06-23	142	143	142	142	22,000	1,420
2014-06-20	142	142	141	141	10,000	1,410
2014-06-19	142	143	142	142	23,000	1,420
2014-06-18	142	144	142	142	12,000	1,420
2014-06-17	142	144	141	141	9,000	1,410
2014-06-16	145	145	141	142	17,000	1,420
2014-06-13	141	143	140	143	33,000	1,430
2014-06-12	138	139	138	139	9,000	1,390
2014-06-11	136	136	136	136	3,000	1,360
2014-06-10	138	138	136	136	13,000	1,360
2014-06-09	138	139	138	138	4,000	1,380
2014-06-06	138	140	137	137	15,000	1,370
2014-06-05	137	137	137	137	2,000	1,370
2014-06-04	137	137	137	137	7,000	1,370
2014-06-03	138	138	137	137	7,000	1,370
2014-06-02	137	137	135	136	7,000	1,360
2014-05-30	134	135	134	134	6,000	1,340
2014-05-29	133	133	132	132	15,000	1,320
2014-05-28	132	135	132	134	42,000	1,340
2014-05-27	137	137	136	136	7,000	1,360
2014-05-26	134	136	134	136	2,000	1,360
2014-05-23	134	134	134	134	2,000	1,340
2014-05-21	132	135	132	135	2,000	1,350
2014-05-20	136	136	134	134	8,000	1,340
2014-05-19	138	138	136	136	21,000	1,360
2014-05-16	138	138	138	138	1,000	1,380
2014-05-15	140	140	140	140	5,000	1,400
2014-05-14	141	141	140	140	2,000	1,400
2014-05-13	144	144	138	142	30,000	1,420
2014-05-12	148	148	146	146	5,000	1,460
2014-05-09	145	146	145	146	3,000	1,460
2014-05-08	146	148	143	145	25,000	1,450
2014-05-07	147	147	144	144	10,000	1,440
2014-05-02	145	145	145	145	1,000	1,450
2014-05-01	146	146	144	145	9,000	1,450
2014-04-30	147	147	145	145	7,000	1,450
2014-04-28	145	145	145	145	3,000	1,450
2014-04-25	144	144	144	144	4,000	1,440
2014-04-24	144	144	143	143	11,000	1,430
2014-04-23	145	145	145	145	4,000	1,450
2014-04-22	145	147	145	146	22,000	1,460
2014-04-21	144	144	144	144	3,000	1,440
2014-04-18	144	144	144	144	1,000	1,440
2014-04-17	144	144	144	144	1,000	1,440
2014-04-15	144	144	144	144	1,000	1,440
2014-04-14	145	145	143	143	12,000	1,430
2014-04-11	144	145	144	145	5,000	1,450
2014-04-09	145	145	145	145	6,000	1,450
2014-04-08	147	147	145	145	23,000	1,450
2014-04-07	151	151	148	148	10,000	1,480
2014-04-04	150	151	150	150	4,000	1,500
2014-04-03	150	150	148	150	21,000	1,500
2014-04-02	152	153	152	152	9,000	1,520
2014-04-01	149	150	149	149	12,000	1,490
2014-03-31	148	148	148	148	5,000	1,480
2014-03-28	150	150	148	148	11,000	1,480
2014-03-27	148	150	147	147	7,000	1,470
2014-03-26	146	146	146	146	1,000	1,460
2014-03-24	146	149	146	149	2,000	1,490
2014-03-20	147	147	145	145	10,000	1,450
2014-03-19	149	149	149	149	1,000	1,490
2014-03-18	148	148	147	147	4,000	1,470
2014-03-17	147	147	147	147	5,000	1,470
2014-03-14	148	149	148	149	2,000	1,490
2014-03-12	149	151	149	151	3,000	1,510
2014-03-11	151	151	151	151	1,000	1,510
2014-03-10	149	149	149	149	4,000	1,490
2014-03-07	148	151	148	151	3,000	1,510
2014-03-06	148	148	148	148	1,000	1,480
2014-03-05	149	150	149	150	5,000	1,500
2014-03-04	146	149	146	146	4,000	1,460
2014-03-03	149	149	149	149	1,000	1,490
2014-02-28	148	149	148	149	6,000	1,490
2014-02-27	147	147	147	147	2,000	1,470
2014-02-26	145	147	145	147	7,000	1,470
2014-02-25	146	146	146	146	2,000	1,460
2014-02-24	148	148	144	144	9,000	1,440
2014-02-21	146	148	146	148	6,000	1,480
2014-02-20	145	145	145	145	1,000	1,450
2014-02-19	145	147	142	147	11,000	1,470
2014-02-18	148	148	146	146	6,000	1,460
2014-02-17	143	145	143	145	3,000	1,450
2014-02-14	147	147	142	142	15,000	1,420
2014-02-13	150	150	147	147	4,000	1,470
2014-02-12	153	153	151	151	8,000	1,510
2014-02-10	148	149	145	149	12,000	1,490
2014-02-07	150	150	148	148	6,000	1,480
2014-02-06	145	146	143	146	13,000	1,460
2014-02-05	148	148	145	145	12,000	1,450
2014-02-04	144	151	142	148	16,000	1,480
2014-02-03	150	153	149	149	9,000	1,490
2014-01-31	161	161	151	151	16,000	1,510
2014-01-30	158	158	153	156	22,000	1,560
2014-01-29	160	165	160	165	14,000	1,650
2014-01-28	156	160	156	160	8,000	1,600
2014-01-27	159	159	154	155	17,000	1,550
2014-01-24	162	163	160	163	30,000	1,630
2014-01-23	166	166	164	164	14,000	1,640
2014-01-22	165	170	164	164	64,000	1,640
2014-01-21	169	169	164	164	47,000	1,640
2014-01-20	164	167	162	167	51,000	1,670
2014-01-17	155	159	155	159	44,000	1,590
2014-01-16	154	157	154	157	26,000	1,570
2014-01-15	154	155	153	153	21,000	1,530
2014-01-14	152	153	151	152	17,000	1,520
2014-01-10	153	154	152	154	36,000	1,540
2014-01-09	153	154	153	154	11,000	1,540
2014-01-08	153	153	153	153	7,000	1,530
2014-01-07	152	152	151	151	19,000	1,510
2014-01-06	153	153	150	153	30,000	1,530

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