4120 スガイ化学工業(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 185 | 188 | 185 | 187 | 89,000 | 1,870 |
| 2017-12-28 | 188 | 191 | 185 | 186 | 205,000 | 1,860 |
| 2017-12-27 | 181 | 188 | 181 | 187 | 172,000 | 1,870 |
| 2017-12-26 | 183 | 186 | 180 | 181 | 205,000 | 1,810 |
| 2017-12-25 | 191 | 191 | 183 | 185 | 343,000 | 1,850 |
| 2017-12-22 | 195 | 195 | 190 | 191 | 190,000 | 1,910 |
| 2017-12-21 | 192 | 199 | 190 | 195 | 436,000 | 1,950 |
| 2017-12-20 | 193 | 195 | 189 | 192 | 242,000 | 1,920 |
| 2017-12-19 | 191 | 197 | 189 | 192 | 396,000 | 1,920 |
| 2017-12-18 | 190 | 193 | 186 | 188 | 645,000 | 1,880 |
| 2017-12-15 | 204 | 205 | 191 | 193 | 1,089,000 | 1,930 |
| 2017-12-14 | 190 | 201 | 186 | 201 | 1,599,000 | 2,010 |
| 2017-12-13 | 191 | 191 | 183 | 186 | 652,000 | 1,860 |
| 2017-12-12 | 188 | 193 | 186 | 192 | 735,000 | 1,920 |
| 2017-12-11 | 180 | 189 | 177 | 187 | 852,000 | 1,870 |
| 2017-12-08 | 183 | 184 | 174 | 176 | 464,000 | 1,760 |
| 2017-12-07 | 179 | 182 | 177 | 178 | 255,000 | 1,780 |
| 2017-12-06 | 176 | 183 | 172 | 179 | 747,000 | 1,790 |
| 2017-12-05 | 176 | 199 | 172 | 176 | 7,127,000 | 1,760 |
| 2017-12-04 | 174 | 176 | 169 | 171 | 571,000 | 1,710 |
| 2017-12-01 | 187 | 187 | 176 | 177 | 711,000 | 1,770 |
| 2017-11-30 | 194 | 194 | 182 | 186 | 719,000 | 1,860 |
| 2017-11-29 | 180 | 194 | 178 | 190 | 1,200,000 | 1,900 |
| 2017-11-28 | 179 | 184 | 174 | 180 | 723,000 | 1,800 |
| 2017-11-27 | 170 | 184 | 169 | 179 | 1,279,000 | 1,790 |
| 2017-11-24 | 165 | 168 | 165 | 167 | 58,000 | 1,670 |
| 2017-11-22 | 169 | 169 | 165 | 166 | 124,000 | 1,660 |
| 2017-11-21 | 164 | 169 | 163 | 169 | 163,000 | 1,690 |
| 2017-11-20 | 165 | 166 | 163 | 164 | 100,000 | 1,640 |
| 2017-11-17 | 162 | 164 | 160 | 164 | 102,000 | 1,640 |
| 2017-11-16 | 157 | 162 | 156 | 160 | 64,000 | 1,600 |
| 2017-11-15 | 161 | 161 | 155 | 160 | 188,000 | 1,600 |
| 2017-11-13 | 162 | 168 | 162 | 166 | 103,000 | 1,660 |
| 2017-11-10 | 162 | 165 | 159 | 162 | 174,000 | 1,620 |
| 2017-11-09 | 165 | 169 | 157 | 162 | 451,000 | 1,620 |
| 2017-11-08 | 167 | 170 | 165 | 165 | 174,000 | 1,650 |
| 2017-11-07 | 171 | 174 | 171 | 171 | 283,000 | 1,710 |
| 2017-11-06 | 168 | 171 | 168 | 169 | 128,000 | 1,690 |
| 2017-11-02 | 168 | 168 | 166 | 167 | 145,000 | 1,670 |
| 2017-11-01 | 171 | 171 | 167 | 168 | 172,000 | 1,680 |
| 2017-10-31 | 170 | 171 | 169 | 171 | 82,000 | 1,710 |
| 2017-10-30 | 170 | 174 | 170 | 171 | 146,000 | 1,710 |
| 2017-10-27 | 168 | 171 | 168 | 171 | 154,000 | 1,710 |
| 2017-10-26 | 166 | 171 | 166 | 168 | 126,000 | 1,680 |
| 2017-10-25 | 170 | 172 | 166 | 166 | 232,000 | 1,660 |
| 2017-10-24 | 166 | 170 | 166 | 170 | 176,000 | 1,700 |
| 2017-10-23 | 165 | 169 | 165 | 168 | 184,000 | 1,680 |
| 2017-10-20 | 173 | 173 | 163 | 165 | 781,000 | 1,650 |
| 2017-10-19 | 174 | 176 | 173 | 174 | 161,000 | 1,740 |
| 2017-10-18 | 176 | 179 | 173 | 173 | 402,000 | 1,730 |
| 2017-10-17 | 173 | 177 | 172 | 176 | 295,000 | 1,760 |
| 2017-10-16 | 173 | 173 | 170 | 172 | 180,000 | 1,720 |
| 2017-10-13 | 175 | 175 | 172 | 174 | 136,000 | 1,740 |
| 2017-10-12 | 174 | 177 | 172 | 176 | 190,000 | 1,760 |
| 2017-10-11 | 174 | 175 | 172 | 173 | 153,000 | 1,730 |
| 2017-10-10 | 173 | 177 | 171 | 176 | 315,000 | 1,760 |
| 2017-10-06 | 177 | 177 | 171 | 172 | 381,000 | 1,720 |
| 2017-10-05 | 174 | 178 | 168 | 175 | 699,000 | 1,750 |
| 2017-10-04 | 176 | 198 | 172 | 174 | 4,119,000 | 1,740 |
| 2017-10-03 | 174 | 183 | 172 | 176 | 1,039,000 | 1,760 |
| 2017-10-02 | 164 | 172 | 164 | 171 | 336,000 | 1,710 |
| 2017-09-29 | 168 | 169 | 165 | 166 | 275,000 | 1,660 |
| 2017-09-28 | 172 | 172 | 162 | 168 | 820,000 | 1,680 |
| 2017-09-27 | 169 | 173 | 165 | 171 | 531,000 | 1,710 |
| 2017-09-26 | 167 | 175 | 165 | 167 | 879,000 | 1,670 |
| 2017-09-25 | 170 | 173 | 163 | 166 | 846,000 | 1,660 |
| 2017-09-22 | 179 | 181 | 168 | 170 | 1,396,000 | 1,700 |
| 2017-09-21 | 183 | 209 | 178 | 182 | 6,508,000 | 1,820 |
| 2017-09-20 | 182 | 188 | 172 | 176 | 2,821,000 | 1,760 |
| 2017-09-19 | 165 | 194 | 156 | 186 | 3,772,000 | 1,860 |
| 2017-09-15 | 149 | 171 | 149 | 163 | 3,041,000 | 1,630 |
| 2017-09-14 | 142 | 189 | 142 | 155 | 15,628,000 | 1,550 |
| 2017-09-13 | 143 | 145 | 141 | 142 | 188,000 | 1,420 |
| 2017-09-12 | 135 | 145 | 135 | 141 | 314,000 | 1,410 |
| 2017-09-11 | 133 | 135 | 133 | 135 | 195,000 | 1,350 |
| 2017-09-08 | 133 | 133 | 131 | 131 | 118,000 | 1,310 |
| 2017-09-07 | 135 | 135 | 132 | 133 | 48,000 | 1,330 |
| 2017-09-06 | 132 | 134 | 132 | 134 | 48,000 | 1,340 |
| 2017-09-05 | 135 | 136 | 132 | 134 | 69,000 | 1,340 |
| 2017-09-04 | 136 | 136 | 135 | 135 | 20,000 | 1,350 |
| 2017-09-01 | 137 | 137 | 135 | 137 | 81,000 | 1,370 |
| 2017-08-31 | 138 | 138 | 135 | 138 | 75,000 | 1,380 |
| 2017-08-30 | 137 | 139 | 137 | 137 | 27,000 | 1,370 |
| 2017-08-29 | 135 | 139 | 135 | 136 | 148,000 | 1,360 |
| 2017-08-28 | 134 | 136 | 133 | 136 | 43,000 | 1,360 |
| 2017-08-25 | 135 | 135 | 133 | 134 | 33,000 | 1,340 |
| 2017-08-24 | 134 | 134 | 134 | 134 | 21,000 | 1,340 |
| 2017-08-23 | 134 | 135 | 133 | 133 | 32,000 | 1,330 |
| 2017-08-22 | 132 | 132 | 131 | 132 | 144,000 | 1,320 |
| 2017-08-21 | 134 | 134 | 132 | 132 | 20,000 | 1,320 |
| 2017-08-18 | 137 | 137 | 133 | 134 | 27,000 | 1,340 |
| 2017-08-17 | 137 | 139 | 136 | 137 | 44,000 | 1,370 |
| 2017-08-16 | 138 | 138 | 137 | 137 | 27,000 | 1,370 |
| 2017-08-15 | 136 | 138 | 134 | 137 | 76,000 | 1,370 |
| 2017-08-14 | 132 | 135 | 130 | 134 | 36,000 | 1,340 |
| 2017-08-10 | 137 | 137 | 133 | 134 | 72,000 | 1,340 |
| 2017-08-09 | 138 | 139 | 136 | 136 | 162,000 | 1,360 |
| 2017-08-08 | 140 | 144 | 139 | 142 | 138,000 | 1,420 |
| 2017-08-07 | 137 | 142 | 137 | 138 | 157,000 | 1,380 |
| 2017-08-04 | 136 | 136 | 135 | 136 | 37,000 | 1,360 |
| 2017-08-03 | 137 | 137 | 134 | 135 | 161,000 | 1,350 |
| 2017-08-02 | 134 | 137 | 134 | 135 | 107,000 | 1,350 |
| 2017-08-01 | 138 | 138 | 132 | 132 | 109,000 | 1,320 |
| 2017-07-31 | 138 | 138 | 136 | 138 | 76,000 | 1,380 |
| 2017-07-28 | 140 | 140 | 138 | 138 | 94,000 | 1,380 |
| 2017-07-27 | 142 | 142 | 140 | 141 | 48,000 | 1,410 |
| 2017-07-26 | 139 | 143 | 139 | 141 | 99,000 | 1,410 |
| 2017-07-25 | 140 | 145 | 139 | 139 | 235,000 | 1,390 |
| 2017-07-24 | 138 | 140 | 138 | 139 | 59,000 | 1,390 |
| 2017-07-21 | 137 | 140 | 137 | 139 | 97,000 | 1,390 |
| 2017-07-20 | 138 | 138 | 136 | 138 | 69,000 | 1,380 |
| 2017-07-19 | 138 | 138 | 137 | 138 | 43,000 | 1,380 |
| 2017-07-18 | 137 | 139 | 137 | 139 | 28,000 | 1,390 |
| 2017-07-14 | 139 | 139 | 137 | 138 | 64,000 | 1,380 |
| 2017-07-13 | 139 | 140 | 138 | 139 | 63,000 | 1,390 |
| 2017-07-12 | 141 | 142 | 137 | 139 | 100,000 | 1,390 |
| 2017-07-11 | 143 | 146 | 140 | 141 | 213,000 | 1,410 |
| 2017-07-10 | 137 | 145 | 137 | 144 | 465,000 | 1,440 |
| 2017-07-07 | 133 | 139 | 133 | 135 | 145,000 | 1,350 |
| 2017-07-06 | 137 | 137 | 134 | 135 | 123,000 | 1,350 |
| 2017-07-05 | 133 | 140 | 133 | 137 | 333,000 | 1,370 |
| 2017-07-04 | 137 | 137 | 130 | 132 | 204,000 | 1,320 |
| 2017-07-03 | 136 | 136 | 133 | 136 | 90,000 | 1,360 |
| 2017-06-30 | 133 | 135 | 132 | 133 | 110,000 | 1,330 |
| 2017-06-29 | 129 | 152 | 129 | 135 | 1,603,000 | 1,350 |
| 2017-06-28 | 131 | 131 | 128 | 128 | 39,000 | 1,280 |
| 2017-06-27 | 131 | 131 | 130 | 130 | 39,000 | 1,300 |
| 2017-06-26 | 129 | 131 | 129 | 131 | 25,000 | 1,310 |
| 2017-06-23 | 132 | 132 | 128 | 129 | 54,000 | 1,290 |
| 2017-06-22 | 132 | 132 | 131 | 131 | 15,000 | 1,310 |
| 2017-06-21 | 131 | 132 | 129 | 132 | 70,000 | 1,320 |
| 2017-06-20 | 133 | 133 | 132 | 132 | 12,000 | 1,320 |
| 2017-06-19 | 131 | 136 | 131 | 132 | 126,000 | 1,320 |
| 2017-06-16 | 127 | 130 | 127 | 130 | 93,000 | 1,300 |
| 2017-06-15 | 126 | 128 | 125 | 127 | 47,000 | 1,270 |
| 2017-06-14 | 127 | 127 | 126 | 126 | 29,000 | 1,260 |
| 2017-06-13 | 127 | 128 | 126 | 126 | 31,000 | 1,260 |
| 2017-06-12 | 128 | 129 | 127 | 127 | 29,000 | 1,270 |
| 2017-06-09 | 130 | 131 | 129 | 129 | 23,000 | 1,290 |
| 2017-06-08 | 132 | 132 | 131 | 131 | 22,000 | 1,310 |
| 2017-06-07 | 131 | 132 | 131 | 132 | 22,000 | 1,320 |
| 2017-06-06 | 131 | 131 | 131 | 131 | 5,000 | 1,310 |
| 2017-06-05 | 132 | 133 | 130 | 131 | 29,000 | 1,310 |
| 2017-06-02 | 134 | 135 | 133 | 133 | 16,000 | 1,330 |
| 2017-06-01 | 135 | 135 | 133 | 134 | 9,000 | 1,340 |
| 2017-05-31 | 134 | 135 | 133 | 134 | 9,000 | 1,340 |
| 2017-05-30 | 134 | 135 | 134 | 135 | 6,000 | 1,350 |
| 2017-05-29 | 134 | 136 | 133 | 135 | 25,000 | 1,350 |
| 2017-05-26 | 133 | 135 | 133 | 135 | 30,000 | 1,350 |
| 2017-05-25 | 137 | 137 | 134 | 134 | 81,000 | 1,340 |
| 2017-05-24 | 128 | 138 | 128 | 137 | 282,000 | 1,370 |
| 2017-05-23 | 126 | 129 | 126 | 127 | 55,000 | 1,270 |
| 2017-05-22 | 126 | 127 | 126 | 127 | 12,000 | 1,270 |
| 2017-05-19 | 127 | 128 | 126 | 127 | 30,000 | 1,270 |
| 2017-05-18 | 125 | 127 | 124 | 127 | 50,000 | 1,270 |
| 2017-05-17 | 128 | 128 | 126 | 127 | 34,000 | 1,270 |
| 2017-05-16 | 129 | 130 | 129 | 129 | 25,000 | 1,290 |
| 2017-05-15 | 128 | 129 | 128 | 128 | 11,000 | 1,280 |
| 2017-05-12 | 129 | 130 | 128 | 128 | 14,000 | 1,280 |
| 2017-05-11 | 130 | 131 | 128 | 131 | 21,000 | 1,310 |
| 2017-05-10 | 131 | 131 | 129 | 129 | 29,000 | 1,290 |
| 2017-05-09 | 129 | 131 | 128 | 131 | 54,000 | 1,310 |
| 2017-05-08 | 132 | 132 | 130 | 130 | 23,000 | 1,300 |
| 2017-05-02 | 126 | 129 | 126 | 129 | 38,000 | 1,290 |
| 2017-05-01 | 127 | 128 | 126 | 126 | 33,000 | 1,260 |
| 2017-04-28 | 126 | 127 | 125 | 127 | 26,000 | 1,270 |
| 2017-04-27 | 128 | 128 | 125 | 127 | 41,000 | 1,270 |
| 2017-04-26 | 129 | 132 | 129 | 130 | 56,000 | 1,300 |
| 2017-04-25 | 127 | 131 | 127 | 128 | 45,000 | 1,280 |
| 2017-04-24 | 129 | 129 | 127 | 128 | 11,000 | 1,280 |
| 2017-04-21 | 129 | 132 | 128 | 128 | 62,000 | 1,280 |
| 2017-04-20 | 123 | 128 | 123 | 127 | 63,000 | 1,270 |
| 2017-04-19 | 120 | 124 | 120 | 123 | 22,000 | 1,230 |
| 2017-04-18 | 122 | 123 | 122 | 122 | 17,000 | 1,220 |
| 2017-04-17 | 117 | 119 | 117 | 119 | 18,000 | 1,190 |
| 2017-04-14 | 119 | 121 | 119 | 119 | 16,000 | 1,190 |
| 2017-04-13 | 119 | 121 | 119 | 121 | 10,000 | 1,210 |
| 2017-04-12 | 121 | 122 | 120 | 120 | 24,000 | 1,200 |
| 2017-04-11 | 123 | 125 | 123 | 124 | 13,000 | 1,240 |
| 2017-04-10 | 122 | 124 | 122 | 124 | 17,000 | 1,240 |
| 2017-04-07 | 123 | 125 | 120 | 122 | 29,000 | 1,220 |
| 2017-04-06 | 127 | 127 | 119 | 122 | 76,000 | 1,220 |
| 2017-04-05 | 126 | 127 | 126 | 126 | 25,000 | 1,260 |
| 2017-04-04 | 131 | 132 | 126 | 126 | 45,000 | 1,260 |
| 2017-04-03 | 131 | 132 | 129 | 132 | 9,000 | 1,320 |
| 2017-03-31 | 134 | 134 | 131 | 131 | 33,000 | 1,310 |
| 2017-03-30 | 137 | 137 | 133 | 134 | 82,000 | 1,340 |
| 2017-03-29 | 128 | 135 | 128 | 134 | 137,000 | 1,340 |
| 2017-03-28 | 130 | 130 | 128 | 129 | 26,000 | 1,290 |
| 2017-03-27 | 132 | 132 | 127 | 129 | 31,000 | 1,290 |
| 2017-03-24 | 129 | 130 | 128 | 129 | 21,000 | 1,290 |
| 2017-03-23 | 128 | 129 | 128 | 129 | 37,000 | 1,290 |
| 2017-03-22 | 132 | 132 | 128 | 129 | 100,000 | 1,290 |
| 2017-03-21 | 133 | 134 | 133 | 134 | 30,000 | 1,340 |
| 2017-03-17 | 134 | 134 | 133 | 133 | 15,000 | 1,330 |
| 2017-03-16 | 134 | 134 | 133 | 134 | 25,000 | 1,340 |
| 2017-03-15 | 134 | 136 | 134 | 134 | 33,000 | 1,340 |
| 2017-03-14 | 133 | 135 | 132 | 135 | 78,000 | 1,350 |
| 2017-03-13 | 137 | 138 | 134 | 134 | 218,000 | 1,340 |
| 2017-03-10 | 140 | 140 | 138 | 139 | 21,000 | 1,390 |
| 2017-03-09 | 137 | 140 | 137 | 139 | 61,000 | 1,390 |
| 2017-03-08 | 138 | 138 | 136 | 136 | 96,000 | 1,360 |
| 2017-03-07 | 140 | 140 | 139 | 139 | 27,000 | 1,390 |
| 2017-03-06 | 141 | 141 | 138 | 139 | 100,000 | 1,390 |
| 2017-03-03 | 141 | 142 | 141 | 141 | 30,000 | 1,410 |
| 2017-03-02 | 143 | 143 | 140 | 140 | 66,000 | 1,400 |
| 2017-03-01 | 141 | 142 | 140 | 142 | 50,000 | 1,420 |
| 2017-02-28 | 140 | 144 | 139 | 143 | 65,000 | 1,430 |
| 2017-02-27 | 141 | 142 | 138 | 140 | 73,000 | 1,400 |
| 2017-02-24 | 143 | 147 | 142 | 143 | 111,000 | 1,430 |
| 2017-02-23 | 143 | 144 | 142 | 143 | 61,000 | 1,430 |
| 2017-02-22 | 141 | 143 | 141 | 143 | 32,000 | 1,430 |
| 2017-02-21 | 139 | 142 | 139 | 141 | 46,000 | 1,410 |
| 2017-02-20 | 139 | 140 | 139 | 139 | 53,000 | 1,390 |
| 2017-02-17 | 139 | 141 | 139 | 140 | 104,000 | 1,400 |
| 2017-02-16 | 145 | 145 | 139 | 140 | 105,000 | 1,400 |
| 2017-02-15 | 147 | 148 | 144 | 145 | 52,000 | 1,450 |
| 2017-02-14 | 141 | 149 | 140 | 144 | 159,000 | 1,440 |
| 2017-02-13 | 137 | 143 | 137 | 142 | 96,000 | 1,420 |
| 2017-02-10 | 138 | 138 | 137 | 137 | 49,000 | 1,370 |
| 2017-02-09 | 136 | 138 | 136 | 136 | 29,000 | 1,360 |
| 2017-02-08 | 141 | 141 | 136 | 137 | 108,000 | 1,370 |
| 2017-02-07 | 137 | 140 | 137 | 140 | 91,000 | 1,400 |
| 2017-02-06 | 139 | 141 | 136 | 137 | 83,000 | 1,370 |
| 2017-02-03 | 138 | 141 | 138 | 138 | 90,000 | 1,380 |
| 2017-02-02 | 141 | 142 | 137 | 137 | 112,000 | 1,370 |
| 2017-02-01 | 139 | 141 | 138 | 140 | 150,000 | 1,400 |
| 2017-01-31 | 146 | 146 | 139 | 141 | 221,000 | 1,410 |
| 2017-01-30 | 149 | 149 | 145 | 146 | 122,000 | 1,460 |
| 2017-01-27 | 145 | 151 | 145 | 148 | 349,000 | 1,480 |
| 2017-01-26 | 145 | 149 | 143 | 145 | 345,000 | 1,450 |
| 2017-01-25 | 138 | 146 | 138 | 144 | 331,000 | 1,440 |
| 2017-01-24 | 141 | 143 | 138 | 138 | 182,000 | 1,380 |
| 2017-01-23 | 136 | 144 | 133 | 142 | 298,000 | 1,420 |
| 2017-01-20 | 137 | 140 | 134 | 134 | 303,000 | 1,340 |
| 2017-01-19 | 132 | 137 | 132 | 136 | 131,000 | 1,360 |
| 2017-01-18 | 131 | 133 | 130 | 131 | 88,000 | 1,310 |
| 2017-01-17 | 136 | 136 | 131 | 131 | 133,000 | 1,310 |
| 2017-01-16 | 138 | 140 | 135 | 137 | 130,000 | 1,370 |
| 2017-01-13 | 135 | 139 | 135 | 138 | 197,000 | 1,380 |
| 2017-01-12 | 132 | 140 | 131 | 136 | 350,000 | 1,360 |
| 2017-01-11 | 132 | 134 | 131 | 131 | 147,000 | 1,310 |
| 2017-01-10 | 133 | 136 | 131 | 134 | 204,000 | 1,340 |
| 2017-01-06 | 135 | 135 | 130 | 133 | 213,000 | 1,330 |
| 2017-01-05 | 140 | 140 | 132 | 135 | 564,000 | 1,350 |
| 2017-01-04 | 137 | 148 | 136 | 141 | 1,123,000 | 1,410 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
