4120 スガイ化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 148 | 151 | 146 | 151 | 126,000 | 1,510 |
| 2015-12-29 | 145 | 149 | 144 | 148 | 110,000 | 1,480 |
| 2015-12-28 | 146 | 147 | 141 | 144 | 221,000 | 1,440 |
| 2015-12-25 | 152 | 153 | 145 | 146 | 474,000 | 1,460 |
| 2015-12-24 | 165 | 167 | 152 | 155 | 1,056,000 | 1,550 |
| 2015-12-22 | 147 | 162 | 146 | 160 | 806,000 | 1,600 |
| 2015-12-21 | 143 | 149 | 143 | 147 | 81,000 | 1,470 |
| 2015-12-18 | 144 | 144 | 142 | 143 | 31,000 | 1,430 |
| 2015-12-17 | 143 | 147 | 142 | 146 | 62,000 | 1,460 |
| 2015-12-16 | 145 | 145 | 142 | 142 | 56,000 | 1,420 |
| 2015-12-15 | 143 | 146 | 142 | 146 | 92,000 | 1,460 |
| 2015-12-14 | 152 | 152 | 139 | 145 | 276,000 | 1,450 |
| 2015-12-11 | 154 | 155 | 151 | 152 | 82,000 | 1,520 |
| 2015-12-10 | 151 | 156 | 151 | 151 | 46,000 | 1,510 |
| 2015-12-09 | 153 | 154 | 149 | 153 | 231,000 | 1,530 |
| 2015-12-08 | 151 | 157 | 150 | 155 | 289,000 | 1,550 |
| 2015-12-07 | 143 | 156 | 143 | 151 | 582,000 | 1,510 |
| 2015-12-04 | 142 | 144 | 141 | 143 | 122,000 | 1,430 |
| 2015-12-03 | 142 | 146 | 142 | 142 | 197,000 | 1,420 |
| 2015-12-02 | 143 | 149 | 142 | 143 | 529,000 | 1,430 |
| 2015-12-01 | 143 | 148 | 140 | 142 | 736,000 | 1,420 |
| 2015-11-30 | 143 | 153 | 139 | 149 | 1,612,000 | 1,490 |
| 2015-11-27 | 143 | 144 | 136 | 144 | 1,325,000 | 1,440 |
| 2015-11-26 | 125 | 159 | 125 | 142 | 5,643,000 | 1,420 |
| 2015-11-25 | 123 | 123 | 121 | 122 | 19,000 | 1,220 |
| 2015-11-24 | 122 | 123 | 121 | 123 | 47,000 | 1,230 |
| 2015-11-20 | 125 | 126 | 123 | 123 | 37,000 | 1,230 |
| 2015-11-18 | 128 | 128 | 125 | 125 | 30,000 | 1,250 |
| 2015-11-16 | 128 | 128 | 128 | 128 | 12,000 | 1,280 |
| 2015-11-13 | 127 | 129 | 126 | 129 | 9,000 | 1,290 |
| 2015-11-11 | 128 | 129 | 128 | 129 | 10,000 | 1,290 |
| 2015-11-10 | 128 | 128 | 127 | 127 | 4,000 | 1,270 |
| 2015-11-09 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2015-11-06 | 127 | 127 | 127 | 127 | 4,000 | 1,270 |
| 2015-11-05 | 130 | 130 | 129 | 129 | 12,000 | 1,290 |
| 2015-11-04 | 131 | 131 | 129 | 129 | 6,000 | 1,290 |
| 2015-11-02 | 130 | 130 | 130 | 130 | 7,000 | 1,300 |
| 2015-10-30 | 129 | 129 | 129 | 129 | 3,000 | 1,290 |
| 2015-10-29 | 131 | 131 | 130 | 130 | 4,000 | 1,300 |
| 2015-10-28 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2015-10-27 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2015-10-26 | 129 | 130 | 129 | 130 | 3,000 | 1,300 |
| 2015-10-23 | 126 | 127 | 126 | 127 | 8,000 | 1,270 |
| 2015-10-21 | 124 | 125 | 124 | 125 | 3,000 | 1,250 |
| 2015-10-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2015-10-19 | 126 | 126 | 125 | 125 | 2,000 | 1,250 |
| 2015-10-16 | 125 | 126 | 125 | 126 | 4,000 | 1,260 |
| 2015-10-15 | 124 | 124 | 124 | 124 | 4,000 | 1,240 |
| 2015-10-14 | 127 | 127 | 124 | 124 | 10,000 | 1,240 |
| 2015-10-13 | 124 | 127 | 124 | 126 | 8,000 | 1,260 |
| 2015-10-08 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 2015-10-07 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2015-10-06 | 123 | 123 | 123 | 123 | 4,000 | 1,230 |
| 2015-10-05 | 120 | 121 | 120 | 121 | 3,000 | 1,210 |
| 2015-10-02 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2015-10-01 | 121 | 121 | 120 | 120 | 3,000 | 1,200 |
| 2015-09-30 | 121 | 121 | 118 | 119 | 14,000 | 1,190 |
| 2015-09-29 | 119 | 119 | 118 | 118 | 3,000 | 1,180 |
| 2015-09-28 | 120 | 120 | 119 | 120 | 3,000 | 1,200 |
| 2015-09-25 | 121 | 121 | 117 | 120 | 12,000 | 1,200 |
| 2015-09-24 | 120 | 120 | 119 | 119 | 6,000 | 1,190 |
| 2015-09-18 | 123 | 123 | 121 | 121 | 14,000 | 1,210 |
| 2015-09-17 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2015-09-16 | 125 | 125 | 124 | 124 | 3,000 | 1,240 |
| 2015-09-15 | 124 | 124 | 124 | 124 | 1,000 | 1,240 |
| 2015-09-11 | 122 | 124 | 122 | 124 | 8,000 | 1,240 |
| 2015-09-10 | 122 | 122 | 121 | 121 | 9,000 | 1,210 |
| 2015-09-09 | 119 | 123 | 119 | 123 | 6,000 | 1,230 |
| 2015-09-07 | 118 | 120 | 115 | 119 | 23,000 | 1,190 |
| 2015-09-04 | 123 | 123 | 120 | 123 | 89,000 | 1,230 |
| 2015-09-03 | 126 | 126 | 123 | 123 | 6,000 | 1,230 |
| 2015-09-02 | 121 | 124 | 121 | 124 | 3,000 | 1,240 |
| 2015-09-01 | 129 | 129 | 125 | 125 | 8,000 | 1,250 |
| 2015-08-31 | 132 | 132 | 131 | 131 | 4,000 | 1,310 |
| 2015-08-28 | 128 | 131 | 128 | 131 | 15,000 | 1,310 |
| 2015-08-27 | 128 | 128 | 128 | 128 | 10,000 | 1,280 |
| 2015-08-26 | 120 | 125 | 117 | 125 | 10,000 | 1,250 |
| 2015-08-25 | 115 | 121 | 115 | 119 | 49,000 | 1,190 |
| 2015-08-24 | 130 | 130 | 122 | 123 | 84,000 | 1,230 |
| 2015-08-21 | 137 | 138 | 133 | 133 | 87,000 | 1,330 |
| 2015-08-20 | 140 | 140 | 138 | 139 | 21,000 | 1,390 |
| 2015-08-19 | 143 | 144 | 139 | 140 | 50,000 | 1,400 |
| 2015-08-18 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2015-08-17 | 141 | 142 | 140 | 142 | 8,000 | 1,420 |
| 2015-08-13 | 139 | 143 | 139 | 143 | 48,000 | 1,430 |
| 2015-08-12 | 141 | 141 | 139 | 139 | 91,000 | 1,390 |
| 2015-08-11 | 143 | 144 | 141 | 141 | 171,000 | 1,410 |
| 2015-08-10 | 148 | 148 | 142 | 142 | 106,000 | 1,420 |
| 2015-08-07 | 149 | 149 | 147 | 148 | 19,000 | 1,480 |
| 2015-08-06 | 150 | 151 | 149 | 150 | 13,000 | 1,500 |
| 2015-08-05 | 152 | 153 | 149 | 149 | 139,000 | 1,490 |
| 2015-08-04 | 154 | 160 | 154 | 158 | 48,000 | 1,580 |
| 2015-08-03 | 153 | 155 | 153 | 154 | 22,000 | 1,540 |
| 2015-07-31 | 154 | 154 | 152 | 153 | 13,000 | 1,530 |
| 2015-07-30 | 152 | 154 | 152 | 154 | 7,000 | 1,540 |
| 2015-07-29 | 153 | 153 | 152 | 153 | 14,000 | 1,530 |
| 2015-07-28 | 153 | 153 | 151 | 153 | 23,000 | 1,530 |
| 2015-07-27 | 155 | 156 | 152 | 153 | 37,000 | 1,530 |
| 2015-07-24 | 156 | 157 | 153 | 153 | 14,000 | 1,530 |
| 2015-07-23 | 159 | 159 | 154 | 156 | 66,000 | 1,560 |
| 2015-07-22 | 156 | 166 | 156 | 158 | 302,000 | 1,580 |
| 2015-07-21 | 152 | 155 | 150 | 155 | 20,000 | 1,550 |
| 2015-07-17 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2015-07-16 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2015-07-15 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2015-07-14 | 149 | 152 | 149 | 151 | 7,000 | 1,510 |
| 2015-07-13 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2015-07-10 | 145 | 147 | 145 | 146 | 5,000 | 1,460 |
| 2015-07-09 | 147 | 147 | 141 | 147 | 57,000 | 1,470 |
| 2015-07-08 | 154 | 154 | 150 | 151 | 43,000 | 1,510 |
| 2015-07-07 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2015-07-06 | 154 | 154 | 153 | 154 | 20,000 | 1,540 |
| 2015-07-03 | 156 | 157 | 154 | 154 | 21,000 | 1,540 |
| 2015-07-02 | 157 | 157 | 155 | 155 | 11,000 | 1,550 |
| 2015-07-01 | 156 | 157 | 154 | 157 | 34,000 | 1,570 |
| 2015-06-30 | 154 | 158 | 154 | 158 | 9,000 | 1,580 |
| 2015-06-29 | 157 | 158 | 154 | 154 | 26,000 | 1,540 |
| 2015-06-26 | 158 | 159 | 157 | 159 | 34,000 | 1,590 |
| 2015-06-25 | 158 | 159 | 158 | 158 | 12,000 | 1,580 |
| 2015-06-24 | 156 | 158 | 156 | 158 | 28,000 | 1,580 |
| 2015-06-23 | 154 | 156 | 154 | 155 | 25,000 | 1,550 |
| 2015-06-22 | 152 | 154 | 152 | 153 | 12,000 | 1,530 |
| 2015-06-19 | 152 | 154 | 151 | 154 | 26,000 | 1,540 |
| 2015-06-18 | 155 | 155 | 153 | 153 | 35,000 | 1,530 |
| 2015-06-17 | 154 | 155 | 154 | 155 | 16,000 | 1,550 |
| 2015-06-16 | 155 | 155 | 153 | 154 | 30,000 | 1,540 |
| 2015-06-15 | 156 | 156 | 154 | 155 | 36,000 | 1,550 |
| 2015-06-12 | 156 | 156 | 154 | 155 | 51,000 | 1,550 |
| 2015-06-11 | 157 | 158 | 155 | 156 | 71,000 | 1,560 |
| 2015-06-10 | 165 | 167 | 157 | 157 | 566,000 | 1,570 |
| 2015-06-09 | 162 | 168 | 162 | 164 | 346,000 | 1,640 |
| 2015-06-08 | 159 | 164 | 159 | 164 | 137,000 | 1,640 |
| 2015-06-05 | 158 | 160 | 157 | 158 | 52,000 | 1,580 |
| 2015-06-04 | 157 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2015-06-03 | 155 | 158 | 155 | 158 | 26,000 | 1,580 |
| 2015-06-02 | 155 | 156 | 154 | 156 | 6,000 | 1,560 |
| 2015-06-01 | 154 | 160 | 154 | 155 | 28,000 | 1,550 |
| 2015-05-29 | 158 | 159 | 154 | 154 | 47,000 | 1,540 |
| 2015-05-28 | 152 | 160 | 151 | 157 | 243,000 | 1,570 |
| 2015-05-27 | 150 | 151 | 150 | 151 | 26,000 | 1,510 |
| 2015-05-26 | 148 | 149 | 148 | 149 | 12,000 | 1,490 |
| 2015-05-25 | 146 | 148 | 146 | 147 | 50,000 | 1,470 |
| 2015-05-22 | 148 | 148 | 148 | 148 | 13,000 | 1,480 |
| 2015-05-21 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 2015-05-20 | 150 | 150 | 148 | 148 | 11,000 | 1,480 |
| 2015-05-19 | 145 | 149 | 145 | 149 | 23,000 | 1,490 |
| 2015-05-18 | 146 | 146 | 145 | 145 | 9,000 | 1,450 |
| 2015-05-15 | 146 | 147 | 146 | 147 | 18,000 | 1,470 |
| 2015-05-14 | 147 | 149 | 144 | 145 | 91,000 | 1,450 |
| 2015-05-13 | 153 | 154 | 144 | 144 | 138,000 | 1,440 |
| 2015-05-12 | 154 | 156 | 154 | 155 | 18,000 | 1,550 |
| 2015-05-11 | 156 | 156 | 152 | 153 | 54,000 | 1,530 |
| 2015-05-08 | 157 | 157 | 154 | 155 | 12,000 | 1,550 |
| 2015-05-07 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2015-05-01 | 155 | 155 | 153 | 153 | 21,000 | 1,530 |
| 2015-04-30 | 156 | 156 | 154 | 156 | 30,000 | 1,560 |
| 2015-04-28 | 157 | 157 | 156 | 156 | 24,000 | 1,560 |
| 2015-04-27 | 157 | 160 | 157 | 159 | 34,000 | 1,590 |
| 2015-04-24 | 156 | 159 | 156 | 158 | 84,000 | 1,580 |
| 2015-04-23 | 160 | 161 | 157 | 157 | 192,000 | 1,570 |
| 2015-04-22 | 155 | 163 | 155 | 159 | 395,000 | 1,590 |
| 2015-04-21 | 154 | 155 | 154 | 154 | 8,000 | 1,540 |
| 2015-04-20 | 154 | 154 | 152 | 154 | 21,000 | 1,540 |
| 2015-04-17 | 154 | 155 | 153 | 154 | 21,000 | 1,540 |
| 2015-04-16 | 156 | 156 | 153 | 155 | 48,000 | 1,550 |
| 2015-04-15 | 155 | 156 | 155 | 156 | 27,000 | 1,560 |
| 2015-04-14 | 155 | 155 | 154 | 155 | 30,000 | 1,550 |
| 2015-04-13 | 154 | 155 | 154 | 155 | 26,000 | 1,550 |
| 2015-04-10 | 153 | 153 | 152 | 153 | 29,000 | 1,530 |
| 2015-04-09 | 154 | 155 | 152 | 152 | 40,000 | 1,520 |
| 2015-04-08 | 155 | 156 | 154 | 154 | 24,000 | 1,540 |
| 2015-04-07 | 154 | 156 | 153 | 155 | 26,000 | 1,550 |
| 2015-04-06 | 155 | 156 | 152 | 152 | 70,000 | 1,520 |
| 2015-04-03 | 150 | 157 | 150 | 156 | 62,000 | 1,560 |
| 2015-04-02 | 149 | 150 | 149 | 150 | 28,000 | 1,500 |
| 2015-04-01 | 148 | 149 | 147 | 148 | 47,000 | 1,480 |
| 2015-03-31 | 151 | 151 | 147 | 148 | 51,000 | 1,480 |
| 2015-03-30 | 150 | 152 | 149 | 152 | 30,000 | 1,520 |
| 2015-03-27 | 154 | 155 | 149 | 151 | 56,000 | 1,510 |
| 2015-03-26 | 156 | 158 | 155 | 155 | 39,000 | 1,550 |
| 2015-03-25 | 157 | 158 | 156 | 156 | 21,000 | 1,560 |
| 2015-03-24 | 158 | 158 | 157 | 158 | 21,000 | 1,580 |
| 2015-03-23 | 156 | 159 | 155 | 158 | 62,000 | 1,580 |
| 2015-03-20 | 155 | 157 | 155 | 156 | 71,000 | 1,560 |
| 2015-03-19 | 156 | 157 | 155 | 156 | 14,000 | 1,560 |
| 2015-03-18 | 157 | 157 | 155 | 157 | 38,000 | 1,570 |
| 2015-03-17 | 158 | 159 | 156 | 156 | 84,000 | 1,560 |
| 2015-03-16 | 157 | 163 | 157 | 158 | 203,000 | 1,580 |
| 2015-03-13 | 157 | 157 | 155 | 156 | 34,000 | 1,560 |
| 2015-03-12 | 158 | 160 | 157 | 158 | 53,000 | 1,580 |
| 2015-03-11 | 155 | 157 | 155 | 156 | 24,000 | 1,560 |
| 2015-03-10 | 156 | 157 | 155 | 156 | 33,000 | 1,560 |
| 2015-03-09 | 158 | 158 | 156 | 156 | 20,000 | 1,560 |
| 2015-03-06 | 156 | 160 | 156 | 157 | 39,000 | 1,570 |
| 2015-03-05 | 154 | 155 | 154 | 154 | 68,000 | 1,540 |
| 2015-03-04 | 156 | 156 | 155 | 155 | 31,000 | 1,550 |
| 2015-03-03 | 161 | 161 | 155 | 156 | 54,000 | 1,560 |
| 2015-03-02 | 161 | 163 | 157 | 160 | 58,000 | 1,600 |
| 2015-02-27 | 158 | 160 | 158 | 158 | 32,000 | 1,580 |
| 2015-02-26 | 156 | 158 | 155 | 157 | 35,000 | 1,570 |
| 2015-02-25 | 160 | 161 | 156 | 157 | 93,000 | 1,570 |
| 2015-02-24 | 164 | 164 | 158 | 159 | 174,000 | 1,590 |
| 2015-02-23 | 158 | 183 | 157 | 163 | 1,134,000 | 1,630 |
| 2015-02-20 | 153 | 157 | 153 | 156 | 43,000 | 1,560 |
| 2015-02-19 | 154 | 156 | 153 | 153 | 31,000 | 1,530 |
| 2015-02-18 | 155 | 156 | 154 | 154 | 44,000 | 1,540 |
| 2015-02-17 | 154 | 155 | 154 | 155 | 19,000 | 1,550 |
| 2015-02-16 | 153 | 154 | 152 | 153 | 47,000 | 1,530 |
| 2015-02-13 | 152 | 153 | 152 | 152 | 33,000 | 1,520 |
| 2015-02-12 | 152 | 153 | 152 | 152 | 24,000 | 1,520 |
| 2015-02-10 | 153 | 154 | 152 | 152 | 34,000 | 1,520 |
| 2015-02-09 | 155 | 155 | 153 | 154 | 43,000 | 1,540 |
| 2015-02-06 | 156 | 156 | 153 | 154 | 69,000 | 1,540 |
| 2015-02-05 | 152 | 159 | 152 | 157 | 275,000 | 1,570 |
| 2015-02-04 | 160 | 160 | 156 | 156 | 72,000 | 1,560 |
| 2015-02-03 | 156 | 160 | 156 | 159 | 130,000 | 1,590 |
| 2015-02-02 | 155 | 156 | 155 | 155 | 9,000 | 1,550 |
| 2015-01-30 | 154 | 155 | 153 | 155 | 34,000 | 1,550 |
| 2015-01-29 | 154 | 155 | 154 | 155 | 11,000 | 1,550 |
| 2015-01-28 | 152 | 154 | 152 | 154 | 13,000 | 1,540 |
| 2015-01-27 | 154 | 156 | 154 | 155 | 15,000 | 1,550 |
| 2015-01-26 | 154 | 154 | 154 | 154 | 7,000 | 1,540 |
| 2015-01-23 | 154 | 154 | 154 | 154 | 15,000 | 1,540 |
| 2015-01-22 | 153 | 153 | 152 | 153 | 9,000 | 1,530 |
| 2015-01-21 | 154 | 154 | 153 | 153 | 10,000 | 1,530 |
| 2015-01-20 | 154 | 154 | 153 | 154 | 15,000 | 1,540 |
| 2015-01-19 | 154 | 154 | 153 | 154 | 17,000 | 1,540 |
| 2015-01-16 | 155 | 155 | 154 | 154 | 16,000 | 1,540 |
| 2015-01-15 | 156 | 157 | 155 | 157 | 20,000 | 1,570 |
| 2015-01-14 | 156 | 158 | 155 | 158 | 15,000 | 1,580 |
| 2015-01-13 | 155 | 156 | 154 | 155 | 19,000 | 1,550 |
| 2015-01-09 | 159 | 160 | 155 | 156 | 40,000 | 1,560 |
| 2015-01-08 | 155 | 160 | 155 | 158 | 59,000 | 1,580 |
| 2015-01-07 | 151 | 155 | 150 | 154 | 24,000 | 1,540 |
| 2015-01-06 | 151 | 152 | 150 | 151 | 31,000 | 1,510 |
| 2015-01-05 | 151 | 152 | 150 | 152 | 60,000 | 1,520 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
