4120 スガイ化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	142	144	135	138	3,150,000	1,380
2016-12-29	124	153	123	147	12,556,000	1,470
2016-12-28	120	123	120	123	85,000	1,230
2016-12-27	122	123	119	120	161,000	1,200
2016-12-26	123	123	120	123	257,000	1,230
2016-12-22	125	137	124	124	1,527,000	1,240
2016-12-21	122	128	122	127	447,000	1,270
2016-12-20	125	125	120	122	171,000	1,220
2016-12-19	126	127	124	125	88,000	1,250
2016-12-16	121	127	120	125	366,000	1,250
2016-12-15	118	121	118	119	68,000	1,190
2016-12-14	120	120	116	118	131,000	1,180
2016-12-13	121	121	118	119	58,000	1,190
2016-12-12	122	123	121	121	33,000	1,210
2016-12-09	121	124	121	121	115,000	1,210
2016-12-08	123	124	122	124	143,000	1,240
2016-12-07	115	124	115	121	284,000	1,210
2016-12-06	114	116	114	115	45,000	1,150
2016-12-05	114	115	113	114	67,000	1,140
2016-12-02	117	117	113	115	84,000	1,150
2016-12-01	116	117	115	117	67,000	1,170
2016-11-30	114	115	113	115	29,000	1,150
2016-11-29	112	114	112	114	5,000	1,140
2016-11-28	112	113	112	113	12,000	1,130
2016-11-25	114	114	112	114	44,000	1,140
2016-11-24	114	115	113	114	60,000	1,140
2016-11-22	114	114	113	113	28,000	1,130
2016-11-21	114	115	114	115	32,000	1,150
2016-11-18	113	117	112	113	89,000	1,130
2016-11-17	112	112	109	111	37,000	1,110
2016-11-16	111	113	110	112	26,000	1,120
2016-11-15	111	111	110	111	17,000	1,110
2016-11-14	109	112	109	112	16,000	1,120
2016-11-11	109	111	107	111	63,000	1,110
2016-11-10	106	109	106	109	40,000	1,090
2016-11-09	111	111	101	104	114,000	1,040
2016-11-08	114	114	111	112	25,000	1,120
2016-11-07	113	114	113	114	36,000	1,140
2016-11-04	115	115	111	112	61,000	1,120
2016-11-02	114	115	114	115	40,000	1,150
2016-11-01	116	117	116	116	14,000	1,160
2016-10-31	118	118	117	117	43,000	1,170
2016-10-28	117	118	117	117	35,000	1,170
2016-10-27	115	118	115	118	54,000	1,180
2016-10-26	116	116	115	116	34,000	1,160
2016-10-25	117	117	115	116	18,000	1,160
2016-10-24	115	116	115	116	48,000	1,160
2016-10-21	119	119	115	115	93,000	1,150
2016-10-20	117	120	117	118	41,000	1,180
2016-10-19	116	117	115	117	46,000	1,170
2016-10-17	114	115	113	114	42,000	1,140
2016-10-13	119	119	116	116	22,000	1,160
2016-10-12	118	120	117	118	31,000	1,180
2016-10-11	118	118	117	118	26,000	1,180
2016-10-07	116	118	116	118	28,000	1,180
2016-10-06	119	119	115	116	45,000	1,160
2016-10-05	116	119	116	117	90,000	1,170
2016-10-04	114	117	114	116	64,000	1,160
2016-10-03	115	115	115	115	13,000	1,150
2016-09-30	115	117	113	114	54,000	1,140
2016-09-29	116	117	114	116	48,000	1,160
2016-09-28	113	120	112	116	120,000	1,160
2016-09-27	113	114	112	114	40,000	1,140
2016-09-26	115	115	110	114	109,000	1,140
2016-09-23	114	116	113	116	142,000	1,160
2016-09-21	108	132	108	114	2,752,000	1,140
2016-09-20	108	109	107	108	32,000	1,080
2016-09-16	111	111	109	109	23,000	1,090
2016-09-15	109	110	109	110	10,000	1,100
2016-09-14	110	110	110	110	2,000	1,100
2016-09-13	111	111	111	111	2,000	1,110
2016-09-12	111	112	110	111	37,000	1,110
2016-09-09	114	116	112	113	41,000	1,130
2016-09-08	116	116	113	114	47,000	1,140
2016-09-07	115	117	114	116	32,000	1,160
2016-09-06	112	117	111	115	75,000	1,150
2016-09-05	111	113	111	112	33,000	1,120
2016-09-02	111	112	110	111	64,000	1,110
2016-09-01	113	113	112	113	21,000	1,130
2016-08-31	112	113	111	112	32,000	1,120
2016-08-30	111	111	108	110	54,000	1,100
2016-08-29	112	112	111	111	10,000	1,110
2016-08-26	110	110	109	110	25,000	1,100
2016-08-25	110	110	109	110	21,000	1,100
2016-08-24	108	110	108	110	10,000	1,100
2016-08-23	109	109	108	109	4,000	1,090
2016-08-22	107	108	106	108	49,000	1,080
2016-08-19	108	108	107	107	28,000	1,070
2016-08-18	108	108	106	107	37,000	1,070
2016-08-17	107	112	107	108	104,000	1,080
2016-08-16	108	109	106	106	46,000	1,060
2016-08-15	111	112	108	109	51,000	1,090
2016-08-12	112	114	111	112	26,000	1,120
2016-08-10	110	112	109	112	26,000	1,120
2016-08-09	112	113	111	113	40,000	1,130
2016-08-08	111	113	110	112	115,000	1,120
2016-08-05	119	125	118	119	144,000	1,190
2016-08-04	116	118	116	117	53,000	1,170
2016-08-03	120	121	116	116	89,000	1,160
2016-08-02	123	125	119	119	123,000	1,190
2016-08-01	120	129	120	123	152,000	1,230
2016-07-29	119	119	117	119	29,000	1,190
2016-07-28	117	122	117	119	89,000	1,190
2016-07-27	114	125	113	117	250,000	1,170
2016-07-26	116	117	112	113	66,000	1,130
2016-07-25	118	118	115	118	109,000	1,180
2016-07-22	123	123	108	117	309,000	1,170
2016-07-21	122	125	122	124	32,000	1,240
2016-07-20	125	126	122	122	62,000	1,220
2016-07-19	121	126	120	126	134,000	1,260
2016-07-15	126	128	120	120	160,000	1,200
2016-07-14	131	131	125	125	251,000	1,250
2016-07-13	134	136	132	133	210,000	1,330
2016-07-12	136	136	129	131	390,000	1,310
2016-07-11	133	141	129	134	583,000	1,340
2016-07-08	129	143	122	128	1,322,000	1,280
2016-07-07	131	133	121	125	1,001,000	1,250
2016-07-06	115	134	110	132	1,827,000	1,320
2016-07-05	113	119	113	118	163,000	1,180
2016-07-04	110	115	110	112	115,000	1,120
2016-07-01	112	117	111	112	158,000	1,120
2016-06-30	116	120	108	108	292,000	1,080
2016-06-29	106	115	104	115	218,000	1,150
2016-06-28	105	107	101	103	184,000	1,030
2016-06-27	103	114	100	108	444,000	1,080
2016-06-24	113	113	93	100	409,000	1,000
2016-06-23	111	114	109	112	292,000	1,120
2016-06-22	113	116	110	112	1,821,000	1,120
2016-06-21	105	155	104	121	9,615,000	1,210
2016-06-20	102	109	101	106	169,000	1,060
2016-06-17	99	101	99	100	26,000	1,000
2016-06-16	102	102	98	98	91,000	980
2016-06-15	102	104	100	103	31,000	1,030
2016-06-14	107	108	103	103	61,000	1,030
2016-06-13	112	112	108	109	92,000	1,090
2016-06-10	114	115	113	114	14,000	1,140
2016-06-09	114	114	112	114	58,000	1,140
2016-06-08	115	116	112	114	111,000	1,140
2016-06-07	108	117	108	114	140,000	1,140
2016-06-06	108	109	107	109	39,000	1,090
2016-06-03	111	111	108	110	94,000	1,100
2016-06-02	113	113	111	112	44,000	1,120
2016-06-01	112	113	111	113	35,000	1,130
2016-05-31	112	117	111	113	438,000	1,130
2016-05-30	108	141	108	117	2,061,000	1,170
2016-05-27	109	109	106	106	31,000	1,060
2016-05-26	105	110	105	109	49,000	1,090
2016-05-25	107	108	104	104	56,000	1,040
2016-05-24	102	106	102	105	77,000	1,050
2016-05-23	103	104	102	102	22,000	1,020
2016-05-20	103	105	103	104	30,000	1,040
2016-05-19	105	105	102	103	46,000	1,030
2016-05-18	101	107	101	105	44,000	1,050
2016-05-17	103	104	101	101	17,000	1,010
2016-05-16	104	108	104	105	17,000	1,050
2016-05-13	104	106	104	104	16,000	1,040
2016-05-12	105	106	104	104	11,000	1,040
2016-05-11	108	109	106	107	25,000	1,070
2016-05-10	109	109	107	108	15,000	1,080
2016-05-09	104	108	104	108	15,000	1,080
2016-05-06	102	104	101	104	11,000	1,040
2016-05-02	100	101	98	101	37,000	1,010
2016-04-28	106	106	103	103	52,000	1,030
2016-04-27	108	108	106	106	25,000	1,060
2016-04-26	110	110	106	107	42,000	1,070
2016-04-25	108	112	108	110	36,000	1,100
2016-04-22	105	107	104	107	53,000	1,070
2016-04-21	104	107	104	105	55,000	1,050
2016-04-20	105	105	104	104	25,000	1,040
2016-04-19	105	106	102	102	43,000	1,020
2016-04-18	105	105	103	104	24,000	1,040
2016-04-15	109	110	106	106	47,000	1,060
2016-04-14	108	112	106	108	217,000	1,080
2016-04-13	104	106	104	105	16,000	1,050
2016-04-12	104	105	104	104	12,000	1,040
2016-04-11	102	104	102	104	18,000	1,040
2016-04-08	97	103	96	103	77,000	1,030
2016-04-07	100	100	100	100	9,000	1,000
2016-04-06	96	99	96	98	10,000	980
2016-04-05	99	99	96	96	24,000	960
2016-04-04	99	100	98	99	43,000	990
2016-04-01	102	103	101	101	25,000	1,010
2016-03-31	104	104	102	102	13,000	1,020
2016-03-30	103	105	103	103	27,000	1,030
2016-03-29	103	105	102	103	39,000	1,030
2016-03-28	107	109	102	102	112,000	1,020
2016-03-25	106	111	106	108	84,000	1,080
2016-03-24	105	105	103	105	41,000	1,050
2016-03-23	106	107	106	107	8,000	1,070
2016-03-22	106	107	106	106	13,000	1,060
2016-03-18	107	107	105	105	15,000	1,050
2016-03-17	107	109	107	107	18,000	1,070
2016-03-16	107	109	107	107	32,000	1,070
2016-03-15	111	111	107	108	82,000	1,080
2016-03-14	109	112	108	112	44,000	1,120
2016-03-11	106	112	106	109	89,000	1,090
2016-03-10	102	108	102	108	86,000	1,080
2016-03-09	103	103	101	102	62,000	1,020
2016-03-08	103	104	102	103	52,000	1,030
2016-03-07	103	104	102	103	48,000	1,030
2016-03-04	101	102	100	101	18,000	1,010
2016-03-03	99	103	99	101	24,000	1,010
2016-03-02	101	103	100	100	26,000	1,000
2016-03-01	100	100	98	100	14,000	1,000
2016-02-29	103	103	100	100	13,000	1,000
2016-02-26	102	103	100	100	16,000	1,000
2016-02-25	101	101	99	101	66,000	1,010
2016-02-24	98	108	98	103	167,000	1,030
2016-02-23	98	98	96	97	32,000	970
2016-02-22	97	99	97	98	40,000	980
2016-02-19	95	97	95	97	5,000	970
2016-02-18	100	102	94	98	156,000	980
2016-02-17	98	99	98	98	7,000	980
2016-02-16	96	101	96	98	28,000	980
2016-02-15	98	99	94	99	40,000	990
2016-02-12	94	99	91	92	113,000	920
2016-02-10	104	104	88	94	91,000	940
2016-02-09	105	107	99	99	76,000	990
2016-02-08	106	109	102	107	174,000	1,070
2016-02-05	123	123	116	117	46,000	1,170
2016-02-04	126	126	124	124	15,000	1,240
2016-02-03	128	128	128	128	6,000	1,280
2016-02-02	133	134	130	130	24,000	1,300
2016-02-01	132	137	131	133	69,000	1,330
2016-01-29	130	131	128	131	13,000	1,310
2016-01-28	129	130	128	128	13,000	1,280
2016-01-27	132	132	128	130	28,000	1,300
2016-01-26	130	131	129	129	22,000	1,290
2016-01-25	132	132	126	132	67,000	1,320
2016-01-22	117	132	114	127	212,000	1,270
2016-01-21	128	132	109	111	139,000	1,110
2016-01-20	138	138	128	128	42,000	1,280
2016-01-19	137	138	136	138	21,000	1,380
2016-01-18	137	140	135	136	92,000	1,360
2016-01-15	151	152	145	145	58,000	1,450
2016-01-14	150	150	145	148	111,000	1,480
2016-01-13	154	158	153	154	92,000	1,540
2016-01-12	156	158	147	152	160,000	1,520
2016-01-08	150	159	148	158	142,000	1,580
2016-01-07	158	158	150	150	198,000	1,500
2016-01-06	165	167	156	160	561,000	1,600
2016-01-05	153	170	153	162	893,000	1,620
2016-01-04	151	158	148	153	337,000	1,530

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