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 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 961 | 999 | 961 | 984 | 2,100 | 984 |
| 2018-12-27 | 934 | 999 | 934 | 984 | 3,200 | 984 |
| 2018-12-26 | 913 | 930 | 898 | 904 | 3,300 | 904 |
| 2018-12-25 | 910 | 951 | 880 | 898 | 17,600 | 898 |
| 2018-12-21 | 1,061 | 1,061 | 960 | 983 | 13,200 | 983 |
| 2018-12-20 | 1,084 | 1,111 | 1,070 | 1,071 | 4,800 | 1,071 |
| 2018-12-19 | 1,122 | 1,122 | 1,106 | 1,114 | 5,700 | 1,114 |
| 2018-12-18 | 1,128 | 1,128 | 1,092 | 1,098 | 6,900 | 1,098 |
| 2018-12-17 | 1,172 | 1,186 | 1,138 | 1,138 | 8,300 | 1,138 |
| 2018-12-14 | 1,180 | 1,182 | 1,164 | 1,172 | 3,500 | 1,172 |
| 2018-12-13 | 1,187 | 1,187 | 1,164 | 1,164 | 4,300 | 1,164 |
| 2018-12-12 | 1,228 | 1,260 | 1,200 | 1,200 | 2,300 | 1,200 |
| 2018-12-11 | 1,278 | 1,278 | 1,203 | 1,215 | 3,500 | 1,215 |
| 2018-12-10 | 1,334 | 1,334 | 1,259 | 1,259 | 5,300 | 1,259 |
| 2018-12-07 | 1,340 | 1,340 | 1,316 | 1,325 | 3,800 | 1,325 |
| 2018-12-06 | 1,358 | 1,360 | 1,330 | 1,340 | 4,400 | 1,340 |
| 2018-12-05 | 1,342 | 1,380 | 1,341 | 1,357 | 3,100 | 1,357 |
| 2018-12-04 | 1,398 | 1,402 | 1,379 | 1,379 | 6,900 | 1,379 |
| 2018-12-03 | 1,387 | 1,407 | 1,387 | 1,398 | 12,800 | 1,398 |
| 2018-11-30 | 1,399 | 1,405 | 1,381 | 1,389 | 7,300 | 1,389 |
| 2018-11-29 | 1,407 | 1,407 | 1,347 | 1,392 | 3,700 | 1,392 |
| 2018-11-28 | 1,404 | 1,412 | 1,395 | 1,395 | 1,700 | 1,395 |
| 2018-11-27 | 1,427 | 1,427 | 1,401 | 1,404 | 1,700 | 1,404 |
| 2018-11-26 | 1,430 | 1,430 | 1,402 | 1,429 | 4,500 | 1,429 |
| 2018-11-22 | 1,433 | 1,433 | 1,395 | 1,426 | 1,600 | 1,426 |
| 2018-11-21 | 1,438 | 1,438 | 1,418 | 1,422 | 2,300 | 1,422 |
| 2018-11-20 | 1,460 | 1,460 | 1,425 | 1,446 | 1,900 | 1,446 |
| 2018-11-19 | 1,424 | 1,459 | 1,421 | 1,452 | 2,200 | 1,452 |
| 2018-11-16 | 1,421 | 1,460 | 1,364 | 1,447 | 11,700 | 1,447 |
| 2018-11-15 | 1,447 | 1,447 | 1,416 | 1,432 | 1,800 | 1,432 |
| 2018-11-14 | 1,416 | 1,426 | 1,408 | 1,426 | 2,200 | 1,426 |
| 2018-11-13 | 1,424 | 1,424 | 1,409 | 1,409 | 1,100 | 1,409 |
| 2018-11-12 | 1,461 | 1,461 | 1,428 | 1,434 | 1,000 | 1,434 |
| 2018-11-09 | 1,451 | 1,464 | 1,425 | 1,464 | 2,300 | 1,464 |
| 2018-11-08 | 1,510 | 1,534 | 1,441 | 1,450 | 10,200 | 1,450 |
| 2018-11-07 | 1,480 | 1,527 | 1,480 | 1,515 | 3,700 | 1,515 |
| 2018-11-06 | 1,478 | 1,528 | 1,469 | 1,498 | 3,700 | 1,498 |
| 2018-11-05 | 1,549 | 1,549 | 1,505 | 1,509 | 2,400 | 1,509 |
| 2018-11-02 | 1,528 | 1,599 | 1,509 | 1,583 | 17,700 | 1,583 |
| 2018-11-01 | 1,401 | 1,408 | 1,400 | 1,408 | 700 | 1,408 |
| 2018-10-31 | 1,409 | 1,409 | 1,388 | 1,395 | 400 | 1,395 |
| 2018-10-30 | 1,356 | 1,400 | 1,356 | 1,384 | 4,300 | 1,384 |
| 2018-10-29 | 1,446 | 1,446 | 1,402 | 1,433 | 2,800 | 1,433 |
| 2018-10-26 | 1,424 | 1,424 | 1,408 | 1,408 | 600 | 1,408 |
| 2018-10-25 | 1,422 | 1,424 | 1,400 | 1,424 | 1,800 | 1,424 |
| 2018-10-24 | 1,412 | 1,422 | 1,397 | 1,421 | 1,100 | 1,421 |
| 2018-10-23 | 1,407 | 1,409 | 1,393 | 1,409 | 400 | 1,409 |
| 2018-10-22 | 1,400 | 1,417 | 1,392 | 1,392 | 1,400 | 1,392 |
| 2018-10-19 | 1,399 | 1,400 | 1,398 | 1,400 | 700 | 1,400 |
| 2018-10-18 | 1,408 | 1,408 | 1,406 | 1,406 | 300 | 1,406 |
| 2018-10-17 | - | - | - | 1,420 | - | 1,420 |
| 2018-10-16 | 1,420 | 1,421 | 1,402 | 1,420 | 1,100 | 1,420 |
| 2018-10-15 | 1,430 | 1,439 | 1,421 | 1,421 | 900 | 1,421 |
| 2018-10-12 | 1,420 | 1,430 | 1,402 | 1,430 | 1,100 | 1,430 |
| 2018-10-11 | 1,410 | 1,428 | 1,390 | 1,428 | 3,300 | 1,428 |
| 2018-10-10 | 1,450 | 1,450 | 1,415 | 1,415 | 1,600 | 1,415 |
| 2018-10-09 | 1,450 | 1,454 | 1,432 | 1,432 | 4,100 | 1,432 |
| 2018-10-05 | 1,450 | 1,469 | 1,450 | 1,450 | 2,300 | 1,450 |
| 2018-10-04 | 1,512 | 1,512 | 1,445 | 1,449 | 7,000 | 1,449 |
| 2018-10-03 | 1,548 | 1,548 | 1,517 | 1,517 | 1,600 | 1,517 |
| 2018-10-02 | 1,567 | 1,568 | 1,545 | 1,548 | 2,800 | 1,548 |
| 2018-10-01 | 1,578 | 1,578 | 1,570 | 1,570 | 1,300 | 1,570 |
| 2018-09-28 | 1,580 | 1,580 | 1,571 | 1,571 | 6,200 | 1,571 |
| 2018-09-27 | 1,601 | 1,611 | 1,575 | 1,575 | 9,100 | 1,575 |
| 2018-09-26 | 1,620 | 1,628 | 1,571 | 1,628 | 10,700 | 1,628 |
| 2018-09-25 | 163 | 164 | 161 | 162 | 223,000 | 1,620 |
| 2018-09-21 | 166 | 167 | 165 | 166 | 226,000 | 1,660 |
| 2018-09-20 | 165 | 167 | 165 | 165 | 145,000 | 1,650 |
| 2018-09-19 | 163 | 167 | 163 | 166 | 239,000 | 1,660 |
| 2018-09-18 | 162 | 166 | 162 | 163 | 263,000 | 1,630 |
| 2018-09-14 | 160 | 164 | 160 | 163 | 223,000 | 1,630 |
| 2018-09-13 | 161 | 161 | 160 | 160 | 185,000 | 1,600 |
| 2018-09-12 | 162 | 163 | 159 | 159 | 199,000 | 1,590 |
| 2018-09-11 | 166 | 166 | 162 | 163 | 214,000 | 1,630 |
| 2018-09-10 | 160 | 165 | 160 | 164 | 146,000 | 1,640 |
| 2018-09-07 | 162 | 162 | 160 | 162 | 214,000 | 1,620 |
| 2018-09-06 | 163 | 164 | 159 | 162 | 222,000 | 1,620 |
| 2018-09-05 | 167 | 168 | 164 | 164 | 156,000 | 1,640 |
| 2018-09-04 | 168 | 168 | 167 | 167 | 145,000 | 1,670 |
| 2018-09-03 | 171 | 171 | 166 | 166 | 226,000 | 1,660 |
| 2018-08-31 | 171 | 173 | 171 | 171 | 189,000 | 1,710 |
| 2018-08-30 | 172 | 173 | 170 | 172 | 215,000 | 1,720 |
| 2018-08-29 | 174 | 175 | 173 | 173 | 213,000 | 1,730 |
| 2018-08-28 | 173 | 174 | 172 | 174 | 204,000 | 1,740 |
| 2018-08-27 | 171 | 173 | 171 | 173 | 339,000 | 1,730 |
| 2018-08-24 | 169 | 171 | 169 | 171 | 287,000 | 1,710 |
| 2018-08-23 | 166 | 170 | 165 | 169 | 168,000 | 1,690 |
| 2018-08-22 | 162 | 166 | 162 | 166 | 158,000 | 1,660 |
| 2018-08-21 | 163 | 164 | 160 | 161 | 332,000 | 1,610 |
| 2018-08-20 | 166 | 167 | 164 | 165 | 250,000 | 1,650 |
| 2018-08-17 | 164 | 165 | 163 | 165 | 87,000 | 1,650 |
| 2018-08-16 | 164 | 166 | 162 | 164 | 87,000 | 1,640 |
| 2018-08-15 | 168 | 169 | 165 | 165 | 87,000 | 1,650 |
| 2018-08-14 | 169 | 170 | 168 | 168 | 26,000 | 1,680 |
| 2018-08-13 | 171 | 171 | 166 | 168 | 75,000 | 1,680 |
| 2018-08-10 | 172 | 173 | 172 | 172 | 99,000 | 1,720 |
| 2018-08-09 | 175 | 176 | 175 | 175 | 26,000 | 1,750 |
| 2018-08-08 | 172 | 176 | 171 | 174 | 157,000 | 1,740 |
| 2018-08-07 | 179 | 182 | 179 | 182 | 145,000 | 1,820 |
| 2018-08-06 | 173 | 181 | 171 | 181 | 128,000 | 1,810 |
| 2018-08-03 | 176 | 176 | 173 | 173 | 53,000 | 1,730 |
| 2018-08-02 | 175 | 182 | 175 | 177 | 178,000 | 1,770 |
| 2018-08-01 | 172 | 177 | 170 | 175 | 201,000 | 1,750 |
| 2018-07-31 | 172 | 173 | 171 | 172 | 44,000 | 1,720 |
| 2018-07-30 | 175 | 175 | 173 | 173 | 57,000 | 1,730 |
| 2018-07-27 | 174 | 177 | 174 | 175 | 55,000 | 1,750 |
| 2018-07-26 | 174 | 176 | 172 | 174 | 74,000 | 1,740 |
| 2018-07-25 | 172 | 176 | 170 | 174 | 114,000 | 1,740 |
| 2018-07-24 | 172 | 173 | 171 | 172 | 27,000 | 1,720 |
| 2018-07-23 | 170 | 171 | 169 | 171 | 41,000 | 1,710 |
| 2018-07-20 | 170 | 171 | 169 | 171 | 25,000 | 1,710 |
| 2018-07-19 | 167 | 170 | 167 | 170 | 35,000 | 1,700 |
| 2018-07-18 | 167 | 169 | 167 | 167 | 18,000 | 1,670 |
| 2018-07-17 | 169 | 169 | 167 | 167 | 25,000 | 1,670 |
| 2018-07-13 | 169 | 170 | 168 | 168 | 33,000 | 1,680 |
| 2018-07-12 | 169 | 169 | 168 | 168 | 30,000 | 1,680 |
| 2018-07-11 | 170 | 170 | 166 | 167 | 109,000 | 1,670 |
| 2018-07-10 | 169 | 170 | 165 | 170 | 133,000 | 1,700 |
| 2018-07-09 | 168 | 169 | 167 | 167 | 74,000 | 1,670 |
| 2018-07-06 | 168 | 169 | 167 | 168 | 84,000 | 1,680 |
| 2018-07-05 | 170 | 170 | 164 | 165 | 158,000 | 1,650 |
| 2018-07-04 | 174 | 174 | 170 | 171 | 59,000 | 1,710 |
| 2018-07-03 | 177 | 178 | 172 | 174 | 111,000 | 1,740 |
| 2018-07-02 | 181 | 183 | 175 | 176 | 157,000 | 1,760 |
| 2018-06-29 | 178 | 181 | 177 | 181 | 113,000 | 1,810 |
| 2018-06-28 | 182 | 182 | 179 | 180 | 114,000 | 1,800 |
| 2018-06-27 | 181 | 182 | 180 | 182 | 23,000 | 1,820 |
| 2018-06-26 | 180 | 182 | 178 | 181 | 118,000 | 1,810 |
| 2018-06-25 | 186 | 191 | 182 | 182 | 191,000 | 1,820 |
| 2018-06-22 | 185 | 188 | 184 | 187 | 84,000 | 1,870 |
| 2018-06-21 | 184 | 186 | 184 | 185 | 69,000 | 1,850 |
| 2018-06-20 | 183 | 184 | 181 | 183 | 99,000 | 1,830 |
| 2018-06-19 | 185 | 187 | 182 | 183 | 78,000 | 1,830 |
| 2018-06-18 | 189 | 189 | 185 | 185 | 71,000 | 1,850 |
| 2018-06-15 | 187 | 189 | 185 | 188 | 104,000 | 1,880 |
| 2018-06-14 | 187 | 189 | 186 | 188 | 55,000 | 1,880 |
| 2018-06-13 | 187 | 190 | 187 | 188 | 75,000 | 1,880 |
| 2018-06-12 | 190 | 190 | 188 | 188 | 52,000 | 1,880 |
| 2018-06-11 | 189 | 192 | 189 | 191 | 164,000 | 1,910 |
| 2018-06-08 | 187 | 189 | 186 | 188 | 88,000 | 1,880 |
| 2018-06-07 | 185 | 189 | 185 | 189 | 94,000 | 1,890 |
| 2018-06-06 | 182 | 190 | 182 | 184 | 230,000 | 1,840 |
| 2018-06-05 | 181 | 184 | 180 | 183 | 76,000 | 1,830 |
| 2018-06-04 | 178 | 181 | 178 | 180 | 48,000 | 1,800 |
| 2018-06-01 | 180 | 183 | 178 | 178 | 166,000 | 1,780 |
| 2018-05-31 | 178 | 178 | 176 | 177 | 48,000 | 1,770 |
| 2018-05-30 | 173 | 177 | 172 | 175 | 178,000 | 1,750 |
| 2018-05-29 | 179 | 181 | 175 | 175 | 326,000 | 1,750 |
| 2018-05-28 | 178 | 180 | 178 | 179 | 71,000 | 1,790 |
| 2018-05-25 | 179 | 183 | 179 | 180 | 104,000 | 1,800 |
| 2018-05-24 | 184 | 184 | 180 | 180 | 219,000 | 1,800 |
| 2018-05-23 | 189 | 189 | 183 | 185 | 296,000 | 1,850 |
| 2018-05-22 | 186 | 192 | 184 | 191 | 310,000 | 1,910 |
| 2018-05-21 | 182 | 191 | 182 | 184 | 314,000 | 1,840 |
| 2018-05-18 | 189 | 189 | 180 | 181 | 261,000 | 1,810 |
| 2018-05-17 | 180 | 189 | 180 | 186 | 342,000 | 1,860 |
| 2018-05-16 | 177 | 185 | 177 | 181 | 226,000 | 1,810 |
| 2018-05-15 | 177 | 178 | 176 | 177 | 111,000 | 1,770 |
| 2018-05-14 | 180 | 182 | 176 | 177 | 221,000 | 1,770 |
| 2018-05-11 | 179 | 180 | 177 | 178 | 265,000 | 1,780 |
| 2018-05-10 | 190 | 194 | 180 | 182 | 1,122,000 | 1,820 |
| 2018-05-09 | 176 | 181 | 174 | 181 | 380,000 | 1,810 |
| 2018-05-08 | 174 | 180 | 174 | 176 | 510,000 | 1,760 |
| 2018-05-07 | 174 | 178 | 172 | 176 | 649,000 | 1,760 |
| 2018-05-02 | 175 | 185 | 172 | 176 | 4,463,000 | 1,760 |
| 2018-05-01 | 157 | 157 | 155 | 155 | 22,000 | 1,550 |
| 2018-04-27 | 161 | 162 | 157 | 157 | 127,000 | 1,570 |
| 2018-04-26 | 163 | 164 | 161 | 161 | 141,000 | 1,610 |
| 2018-04-25 | 162 | 162 | 161 | 162 | 79,000 | 1,620 |
| 2018-04-24 | 163 | 163 | 162 | 162 | 122,000 | 1,620 |
| 2018-04-23 | 163 | 163 | 161 | 162 | 64,000 | 1,620 |
| 2018-04-20 | 164 | 167 | 162 | 162 | 114,000 | 1,620 |
| 2018-04-19 | 163 | 167 | 162 | 166 | 177,000 | 1,660 |
| 2018-04-18 | 156 | 163 | 156 | 163 | 155,000 | 1,630 |
| 2018-04-17 | 154 | 156 | 151 | 155 | 179,000 | 1,550 |
| 2018-04-16 | 155 | 157 | 154 | 155 | 151,000 | 1,550 |
| 2018-04-13 | 155 | 158 | 155 | 157 | 67,000 | 1,570 |
| 2018-04-12 | 156 | 156 | 154 | 155 | 83,000 | 1,550 |
| 2018-04-11 | 155 | 156 | 154 | 156 | 70,000 | 1,560 |
| 2018-04-10 | 154 | 155 | 153 | 154 | 46,000 | 1,540 |
| 2018-04-09 | 153 | 155 | 153 | 154 | 63,000 | 1,540 |
| 2018-04-06 | 156 | 158 | 154 | 155 | 75,000 | 1,550 |
| 2018-04-05 | 160 | 161 | 156 | 157 | 88,000 | 1,570 |
| 2018-04-04 | 162 | 162 | 160 | 160 | 77,000 | 1,600 |
| 2018-04-03 | 162 | 163 | 160 | 161 | 90,000 | 1,610 |
| 2018-03-30 | 164 | 168 | 164 | 166 | 59,000 | 1,660 |
| 2018-03-29 | 166 | 168 | 163 | 166 | 146,000 | 1,660 |
| 2018-03-28 | 160 | 166 | 158 | 164 | 121,000 | 1,640 |
| 2018-03-27 | 157 | 161 | 156 | 160 | 113,000 | 1,600 |
| 2018-03-26 | 156 | 156 | 150 | 156 | 156,000 | 1,560 |
| 2018-03-23 | 161 | 163 | 156 | 157 | 175,000 | 1,570 |
| 2018-03-22 | 169 | 169 | 166 | 166 | 88,000 | 1,660 |
| 2018-03-20 | 164 | 169 | 164 | 169 | 71,000 | 1,690 |
| 2018-03-19 | 172 | 173 | 166 | 167 | 191,000 | 1,670 |
| 2018-03-16 | 177 | 178 | 171 | 173 | 338,000 | 1,730 |
| 2018-03-15 | 183 | 183 | 177 | 177 | 212,000 | 1,770 |
| 2018-03-14 | 181 | 183 | 181 | 182 | 32,000 | 1,820 |
| 2018-03-13 | 182 | 184 | 181 | 184 | 42,000 | 1,840 |
| 2018-03-12 | 184 | 184 | 182 | 182 | 48,000 | 1,820 |
| 2018-03-09 | 180 | 184 | 179 | 183 | 120,000 | 1,830 |
| 2018-03-08 | 177 | 180 | 177 | 179 | 101,000 | 1,790 |
| 2018-03-07 | 179 | 180 | 176 | 176 | 129,000 | 1,760 |
| 2018-03-06 | 181 | 184 | 179 | 180 | 85,000 | 1,800 |
| 2018-03-05 | 185 | 187 | 175 | 177 | 223,000 | 1,770 |
| 2018-03-02 | 185 | 188 | 181 | 188 | 134,000 | 1,880 |
| 2018-03-01 | 190 | 191 | 187 | 188 | 133,000 | 1,880 |
| 2018-02-28 | 188 | 196 | 186 | 193 | 195,000 | 1,930 |
| 2018-02-27 | 193 | 193 | 187 | 188 | 187,000 | 1,880 |
| 2018-02-26 | 187 | 193 | 185 | 190 | 114,000 | 1,900 |
| 2018-02-23 | 185 | 186 | 183 | 185 | 33,000 | 1,850 |
| 2018-02-22 | 187 | 188 | 183 | 184 | 80,000 | 1,840 |
| 2018-02-21 | 183 | 188 | 183 | 187 | 116,000 | 1,870 |
| 2018-02-20 | 188 | 188 | 184 | 185 | 85,000 | 1,850 |
| 2018-02-19 | 182 | 189 | 182 | 189 | 129,000 | 1,890 |
| 2018-02-16 | 179 | 182 | 178 | 180 | 71,000 | 1,800 |
| 2018-02-15 | 175 | 178 | 162 | 177 | 359,000 | 1,770 |
| 2018-02-14 | 181 | 183 | 172 | 173 | 285,000 | 1,730 |
| 2018-02-13 | 185 | 186 | 180 | 182 | 243,000 | 1,820 |
| 2018-02-09 | 175 | 186 | 172 | 184 | 315,000 | 1,840 |
| 2018-02-08 | 192 | 197 | 181 | 184 | 1,168,000 | 1,840 |
| 2018-02-07 | 187 | 208 | 177 | 193 | 3,599,000 | 1,930 |
| 2018-02-06 | 170 | 175 | 159 | 162 | 619,000 | 1,620 |
| 2018-02-05 | 190 | 190 | 186 | 188 | 311,000 | 1,880 |
| 2018-02-02 | 203 | 203 | 196 | 196 | 217,000 | 1,960 |
| 2018-02-01 | 203 | 204 | 202 | 203 | 78,000 | 2,030 |
| 2018-01-31 | 198 | 204 | 195 | 201 | 140,000 | 2,010 |
| 2018-01-30 | 208 | 209 | 196 | 199 | 416,000 | 1,990 |
| 2018-01-29 | 210 | 213 | 208 | 209 | 94,000 | 2,090 |
| 2018-01-26 | 210 | 210 | 208 | 210 | 41,000 | 2,100 |
| 2018-01-25 | 207 | 212 | 207 | 210 | 156,000 | 2,100 |
| 2018-01-24 | 214 | 214 | 206 | 210 | 184,000 | 2,100 |
| 2018-01-23 | 216 | 216 | 213 | 213 | 96,000 | 2,130 |
| 2018-01-22 | 207 | 216 | 203 | 213 | 310,000 | 2,130 |
| 2018-01-19 | 206 | 208 | 204 | 207 | 241,000 | 2,070 |
| 2018-01-18 | 207 | 212 | 206 | 207 | 372,000 | 2,070 |
| 2018-01-17 | 211 | 212 | 203 | 208 | 311,000 | 2,080 |
| 2018-01-16 | 216 | 216 | 210 | 212 | 568,000 | 2,120 |
| 2018-01-15 | 219 | 220 | 216 | 217 | 421,000 | 2,170 |
| 2018-01-12 | 229 | 230 | 219 | 220 | 1,091,000 | 2,200 |
| 2018-01-11 | 220 | 227 | 215 | 225 | 2,237,000 | 2,250 |
| 2018-01-10 | 201 | 237 | 201 | 223 | 17,165,000 | 2,230 |
| 2018-01-09 | 189 | 192 | 188 | 191 | 192,000 | 1,910 |
| 2018-01-05 | 187 | 189 | 185 | 188 | 157,000 | 1,880 |
| 2018-01-04 | 189 | 190 | 186 | 186 | 150,000 | 1,860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1989-12-15]1株→1.02株
