4120 スガイ化学工業(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-289619999619842,100984
2018-12-279349999349843,200984
2018-12-269139308989043,300904
2018-12-2591095188089817,600898
2018-12-211,0611,06196098313,200983
2018-12-201,0841,1111,0701,0714,8001,071
2018-12-191,1221,1221,1061,1145,7001,114
2018-12-181,1281,1281,0921,0986,9001,098
2018-12-171,1721,1861,1381,1388,3001,138
2018-12-141,1801,1821,1641,1723,5001,172
2018-12-131,1871,1871,1641,1644,3001,164
2018-12-121,2281,2601,2001,2002,3001,200
2018-12-111,2781,2781,2031,2153,5001,215
2018-12-101,3341,3341,2591,2595,3001,259
2018-12-071,3401,3401,3161,3253,8001,325
2018-12-061,3581,3601,3301,3404,4001,340
2018-12-051,3421,3801,3411,3573,1001,357
2018-12-041,3981,4021,3791,3796,9001,379
2018-12-031,3871,4071,3871,39812,8001,398
2018-11-301,3991,4051,3811,3897,3001,389
2018-11-291,4071,4071,3471,3923,7001,392
2018-11-281,4041,4121,3951,3951,7001,395
2018-11-271,4271,4271,4011,4041,7001,404
2018-11-261,4301,4301,4021,4294,5001,429
2018-11-221,4331,4331,3951,4261,6001,426
2018-11-211,4381,4381,4181,4222,3001,422
2018-11-201,4601,4601,4251,4461,9001,446
2018-11-191,4241,4591,4211,4522,2001,452
2018-11-161,4211,4601,3641,44711,7001,447
2018-11-151,4471,4471,4161,4321,8001,432
2018-11-141,4161,4261,4081,4262,2001,426
2018-11-131,4241,4241,4091,4091,1001,409
2018-11-121,4611,4611,4281,4341,0001,434
2018-11-091,4511,4641,4251,4642,3001,464
2018-11-081,5101,5341,4411,45010,2001,450
2018-11-071,4801,5271,4801,5153,7001,515
2018-11-061,4781,5281,4691,4983,7001,498
2018-11-051,5491,5491,5051,5092,4001,509
2018-11-021,5281,5991,5091,58317,7001,583
2018-11-011,4011,4081,4001,4087001,408
2018-10-311,4091,4091,3881,3954001,395
2018-10-301,3561,4001,3561,3844,3001,384
2018-10-291,4461,4461,4021,4332,8001,433
2018-10-261,4241,4241,4081,4086001,408
2018-10-251,4221,4241,4001,4241,8001,424
2018-10-241,4121,4221,3971,4211,1001,421
2018-10-231,4071,4091,3931,4094001,409
2018-10-221,4001,4171,3921,3921,4001,392
2018-10-191,3991,4001,3981,4007001,400
2018-10-181,4081,4081,4061,4063001,406
2018-10-17---1,420-1,420
2018-10-161,4201,4211,4021,4201,1001,420
2018-10-151,4301,4391,4211,4219001,421
2018-10-121,4201,4301,4021,4301,1001,430
2018-10-111,4101,4281,3901,4283,3001,428
2018-10-101,4501,4501,4151,4151,6001,415
2018-10-091,4501,4541,4321,4324,1001,432
2018-10-051,4501,4691,4501,4502,3001,450
2018-10-041,5121,5121,4451,4497,0001,449
2018-10-031,5481,5481,5171,5171,6001,517
2018-10-021,5671,5681,5451,5482,8001,548
2018-10-011,5781,5781,5701,5701,3001,570
2018-09-281,5801,5801,5711,5716,2001,571
2018-09-271,6011,6111,5751,5759,1001,575
2018-09-261,6201,6281,5711,62810,7001,628
2018-09-25163164161162223,0001,620
2018-09-21166167165166226,0001,660
2018-09-20165167165165145,0001,650
2018-09-19163167163166239,0001,660
2018-09-18162166162163263,0001,630
2018-09-14160164160163223,0001,630
2018-09-13161161160160185,0001,600
2018-09-12162163159159199,0001,590
2018-09-11166166162163214,0001,630
2018-09-10160165160164146,0001,640
2018-09-07162162160162214,0001,620
2018-09-06163164159162222,0001,620
2018-09-05167168164164156,0001,640
2018-09-04168168167167145,0001,670
2018-09-03171171166166226,0001,660
2018-08-31171173171171189,0001,710
2018-08-30172173170172215,0001,720
2018-08-29174175173173213,0001,730
2018-08-28173174172174204,0001,740
2018-08-27171173171173339,0001,730
2018-08-24169171169171287,0001,710
2018-08-23166170165169168,0001,690
2018-08-22162166162166158,0001,660
2018-08-21163164160161332,0001,610
2018-08-20166167164165250,0001,650
2018-08-1716416516316587,0001,650
2018-08-1616416616216487,0001,640
2018-08-1516816916516587,0001,650
2018-08-1416917016816826,0001,680
2018-08-1317117116616875,0001,680
2018-08-1017217317217299,0001,720
2018-08-0917517617517526,0001,750
2018-08-08172176171174157,0001,740
2018-08-07179182179182145,0001,820
2018-08-06173181171181128,0001,810
2018-08-0317617617317353,0001,730
2018-08-02175182175177178,0001,770
2018-08-01172177170175201,0001,750
2018-07-3117217317117244,0001,720
2018-07-3017517517317357,0001,730
2018-07-2717417717417555,0001,750
2018-07-2617417617217474,0001,740
2018-07-25172176170174114,0001,740
2018-07-2417217317117227,0001,720
2018-07-2317017116917141,0001,710
2018-07-2017017116917125,0001,710
2018-07-1916717016717035,0001,700
2018-07-1816716916716718,0001,670
2018-07-1716916916716725,0001,670
2018-07-1316917016816833,0001,680
2018-07-1216916916816830,0001,680
2018-07-11170170166167109,0001,670
2018-07-10169170165170133,0001,700
2018-07-0916816916716774,0001,670
2018-07-0616816916716884,0001,680
2018-07-05170170164165158,0001,650
2018-07-0417417417017159,0001,710
2018-07-03177178172174111,0001,740
2018-07-02181183175176157,0001,760
2018-06-29178181177181113,0001,810
2018-06-28182182179180114,0001,800
2018-06-2718118218018223,0001,820
2018-06-26180182178181118,0001,810
2018-06-25186191182182191,0001,820
2018-06-2218518818418784,0001,870
2018-06-2118418618418569,0001,850
2018-06-2018318418118399,0001,830
2018-06-1918518718218378,0001,830
2018-06-1818918918518571,0001,850
2018-06-15187189185188104,0001,880
2018-06-1418718918618855,0001,880
2018-06-1318719018718875,0001,880
2018-06-1219019018818852,0001,880
2018-06-11189192189191164,0001,910
2018-06-0818718918618888,0001,880
2018-06-0718518918518994,0001,890
2018-06-06182190182184230,0001,840
2018-06-0518118418018376,0001,830
2018-06-0417818117818048,0001,800
2018-06-01180183178178166,0001,780
2018-05-3117817817617748,0001,770
2018-05-30173177172175178,0001,750
2018-05-29179181175175326,0001,750
2018-05-2817818017817971,0001,790
2018-05-25179183179180104,0001,800
2018-05-24184184180180219,0001,800
2018-05-23189189183185296,0001,850
2018-05-22186192184191310,0001,910
2018-05-21182191182184314,0001,840
2018-05-18189189180181261,0001,810
2018-05-17180189180186342,0001,860
2018-05-16177185177181226,0001,810
2018-05-15177178176177111,0001,770
2018-05-14180182176177221,0001,770
2018-05-11179180177178265,0001,780
2018-05-101901941801821,122,0001,820
2018-05-09176181174181380,0001,810
2018-05-08174180174176510,0001,760
2018-05-07174178172176649,0001,760
2018-05-021751851721764,463,0001,760
2018-05-0115715715515522,0001,550
2018-04-27161162157157127,0001,570
2018-04-26163164161161141,0001,610
2018-04-2516216216116279,0001,620
2018-04-24163163162162122,0001,620
2018-04-2316316316116264,0001,620
2018-04-20164167162162114,0001,620
2018-04-19163167162166177,0001,660
2018-04-18156163156163155,0001,630
2018-04-17154156151155179,0001,550
2018-04-16155157154155151,0001,550
2018-04-1315515815515767,0001,570
2018-04-1215615615415583,0001,550
2018-04-1115515615415670,0001,560
2018-04-1015415515315446,0001,540
2018-04-0915315515315463,0001,540
2018-04-0615615815415575,0001,550
2018-04-0516016115615788,0001,570
2018-04-0416216216016077,0001,600
2018-04-0316216316016190,0001,610
2018-03-3016416816416659,0001,660
2018-03-29166168163166146,0001,660
2018-03-28160166158164121,0001,640
2018-03-27157161156160113,0001,600
2018-03-26156156150156156,0001,560
2018-03-23161163156157175,0001,570
2018-03-2216916916616688,0001,660
2018-03-2016416916416971,0001,690
2018-03-19172173166167191,0001,670
2018-03-16177178171173338,0001,730
2018-03-15183183177177212,0001,770
2018-03-1418118318118232,0001,820
2018-03-1318218418118442,0001,840
2018-03-1218418418218248,0001,820
2018-03-09180184179183120,0001,830
2018-03-08177180177179101,0001,790
2018-03-07179180176176129,0001,760
2018-03-0618118417918085,0001,800
2018-03-05185187175177223,0001,770
2018-03-02185188181188134,0001,880
2018-03-01190191187188133,0001,880
2018-02-28188196186193195,0001,930
2018-02-27193193187188187,0001,880
2018-02-26187193185190114,0001,900
2018-02-2318518618318533,0001,850
2018-02-2218718818318480,0001,840
2018-02-21183188183187116,0001,870
2018-02-2018818818418585,0001,850
2018-02-19182189182189129,0001,890
2018-02-1617918217818071,0001,800
2018-02-15175178162177359,0001,770
2018-02-14181183172173285,0001,730
2018-02-13185186180182243,0001,820
2018-02-09175186172184315,0001,840
2018-02-081921971811841,168,0001,840
2018-02-071872081771933,599,0001,930
2018-02-06170175159162619,0001,620
2018-02-05190190186188311,0001,880
2018-02-02203203196196217,0001,960
2018-02-0120320420220378,0002,030
2018-01-31198204195201140,0002,010
2018-01-30208209196199416,0001,990
2018-01-2921021320820994,0002,090
2018-01-2621021020821041,0002,100
2018-01-25207212207210156,0002,100
2018-01-24214214206210184,0002,100
2018-01-2321621621321396,0002,130
2018-01-22207216203213310,0002,130
2018-01-19206208204207241,0002,070
2018-01-18207212206207372,0002,070
2018-01-17211212203208311,0002,080
2018-01-16216216210212568,0002,120
2018-01-15219220216217421,0002,170
2018-01-122292302192201,091,0002,200
2018-01-112202272152252,237,0002,250
2018-01-1020123720122317,165,0002,230
2018-01-09189192188191192,0001,910
2018-01-05187189185188157,0001,880
2018-01-04189190186186150,0001,860

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