4120 スガイ化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,120	1,129	1,120	1,124	1,900	1,124
2019-12-27	1,121	1,128	1,105	1,118	7,100	1,118
2019-12-26	1,130	1,140	1,130	1,140	1,200	1,140
2019-12-25	1,144	1,144	1,120	1,126	5,000	1,126
2019-12-24	1,146	1,150	1,138	1,140	3,700	1,140
2019-12-23	1,136	1,143	1,136	1,136	1,400	1,136
2019-12-20	1,140	1,140	1,134	1,134	4,600	1,134
2019-12-19	1,141	1,142	1,140	1,140	1,000	1,140
2019-12-18	1,141	1,141	1,135	1,141	1,800	1,141
2019-12-17	1,145	1,150	1,141	1,141	1,300	1,141
2019-12-16	1,146	1,146	1,142	1,142	800	1,142
2019-12-13	1,150	1,161	1,150	1,156	5,100	1,156
2019-12-12	1,146	1,147	1,145	1,145	600	1,145
2019-12-11	1,155	1,155	1,155	1,155	300	1,155
2019-12-10	1,145	1,155	1,145	1,155	400	1,155
2019-12-09	1,156	1,156	1,156	1,156	600	1,156
2019-12-06	1,150	1,150	1,136	1,136	400	1,136
2019-12-05	-	-	-	1,151	-	1,151
2019-12-04	1,138	1,151	1,138	1,151	500	1,151
2019-12-03	1,140	1,140	1,138	1,138	200	1,138
2019-12-02	1,160	1,160	1,148	1,148	400	1,148
2019-11-29	1,150	1,153	1,142	1,142	1,600	1,142
2019-11-28	1,150	1,153	1,150	1,153	200	1,153
2019-11-27	1,151	1,157	1,150	1,157	1,100	1,157
2019-11-26	1,151	1,161	1,151	1,161	800	1,161
2019-11-25	1,155	1,161	1,155	1,161	700	1,161
2019-11-22	1,145	1,145	1,145	1,145	100	1,145
2019-11-21	1,150	1,150	1,150	1,150	100	1,150
2019-11-20	1,147	1,147	1,146	1,146	200	1,146
2019-11-19	1,151	1,151	1,151	1,151	100	1,151
2019-11-18	1,145	1,160	1,144	1,152	3,400	1,152
2019-11-15	1,144	1,144	1,144	1,144	100	1,144
2019-11-14	1,149	1,155	1,146	1,155	3,400	1,155
2019-11-13	1,149	1,149	1,149	1,149	100	1,149
2019-11-12	1,157	1,157	1,146	1,155	1,100	1,155
2019-11-11	1,150	1,159	1,150	1,150	900	1,150
2019-11-08	1,150	1,150	1,139	1,139	2,900	1,139
2019-11-07	1,170	1,170	1,161	1,161	500	1,161
2019-11-06	1,154	1,160	1,145	1,160	900	1,160
2019-11-05	1,130	1,150	1,130	1,150	1,700	1,150
2019-11-01	1,110	1,126	1,110	1,126	800	1,126
2019-10-31	1,135	1,152	1,119	1,120	2,700	1,120
2019-10-30	1,100	1,106	1,100	1,106	300	1,106
2019-10-29	1,110	1,111	1,104	1,104	700	1,104
2019-10-28	1,092	1,108	1,089	1,089	2,400	1,089
2019-10-25	1,100	1,100	1,087	1,092	1,200	1,092
2019-10-24	1,087	1,100	1,087	1,100	2,800	1,100
2019-10-23	1,120	1,120	1,087	1,087	2,300	1,087
2019-10-21	1,118	1,120	1,118	1,120	200	1,120
2019-10-18	1,118	1,128	1,118	1,128	400	1,128
2019-10-17	-	-	-	1,120	-	1,120
2019-10-16	1,118	1,120	1,118	1,120	500	1,120
2019-10-15	1,105	1,105	1,105	1,105	200	1,105
2019-10-11	1,118	1,118	1,102	1,102	1,200	1,102
2019-10-10	1,117	1,117	1,117	1,117	100	1,117
2019-10-09	-	-	-	1,117	-	1,117
2019-10-08	1,119	1,119	1,117	1,117	200	1,117
2019-10-07	-	-	-	1,120	-	1,120
2019-10-04	1,125	1,125	1,120	1,120	300	1,120
2019-10-03	1,126	1,126	1,123	1,123	200	1,123
2019-10-02	1,132	1,132	1,132	1,132	100	1,132
2019-10-01	1,139	1,141	1,139	1,141	200	1,141
2019-09-30	1,137	1,144	1,137	1,144	300	1,144
2019-09-27	1,127	1,127	1,127	1,127	400	1,127
2019-09-26	1,123	1,125	1,123	1,125	200	1,125
2019-09-25	1,115	1,115	1,115	1,115	600	1,115
2019-09-24	1,105	1,107	1,105	1,105	900	1,105
2019-09-20	-	-	-	1,120	-	1,120
2019-09-19	1,120	1,120	1,120	1,120	1,000	1,120
2019-09-18	1,121	1,121	1,120	1,120	200	1,120
2019-09-17	-	-	-	1,128	-	1,128
2019-09-13	1,132	1,133	1,128	1,128	900	1,128
2019-09-12	1,133	1,133	1,133	1,133	100	1,133
2019-09-11	1,127	1,160	1,123	1,134	1,800	1,134
2019-09-10	1,115	1,121	1,115	1,121	400	1,121
2019-09-09	-	-	-	1,125	-	1,125
2019-09-06	1,125	1,125	1,125	1,125	100	1,125
2019-09-05	-	-	-	1,128	-	1,128
2019-09-04	-	-	-	1,128	-	1,128
2019-09-03	1,128	1,128	1,128	1,128	100	1,128
2019-09-02	1,125	1,125	1,125	1,125	500	1,125
2019-08-30	1,117	1,117	1,117	1,117	100	1,117
2019-08-29	1,114	1,114	1,114	1,114	100	1,114
2019-08-28	-	-	-	1,111	-	1,111
2019-08-27	1,130	1,130	1,111	1,111	900	1,111
2019-08-26	1,125	1,125	1,125	1,125	200	1,125
2019-08-23	1,121	1,121	1,117	1,117	900	1,117
2019-08-22	1,113	1,121	1,113	1,121	600	1,121
2019-08-21	-	-	-	1,143	-	1,143
2019-08-20	1,140	1,143	1,125	1,143	1,200	1,143
2019-08-19	1,110	1,110	1,110	1,110	300	1,110
2019-08-16	1,121	1,121	1,121	1,121	100	1,121
2019-08-15	1,126	1,126	1,126	1,126	100	1,126
2019-08-14	1,146	1,147	1,102	1,121	1,000	1,121
2019-08-13	1,143	1,143	1,136	1,136	600	1,136
2019-08-09	1,132	1,143	1,128	1,143	700	1,143
2019-08-08	-	-	-	1,140	-	1,140
2019-08-07	1,148	1,168	1,140	1,140	1,100	1,140
2019-08-06	1,170	1,170	1,144	1,154	1,400	1,154
2019-08-05	-	-	-	1,172	-	1,172
2019-08-02	1,175	1,175	1,172	1,172	400	1,172
2019-08-01	1,175	1,175	1,175	1,175	200	1,175
2019-07-31	1,179	1,182	1,167	1,182	900	1,182
2019-07-30	1,170	1,176	1,168	1,172	1,000	1,172
2019-07-29	1,170	1,170	1,170	1,170	300	1,170
2019-07-26	1,179	1,185	1,169	1,185	500	1,185
2019-07-25	1,171	1,183	1,168	1,179	600	1,179
2019-07-24	1,161	1,179	1,161	1,179	700	1,179
2019-07-23	1,161	1,161	1,161	1,161	100	1,161
2019-07-22	1,163	1,165	1,163	1,163	400	1,163
2019-07-19	1,156	1,160	1,156	1,160	300	1,160
2019-07-18	1,167	1,167	1,158	1,158	700	1,158
2019-07-17	1,174	1,174	1,174	1,174	500	1,174
2019-07-16	1,165	1,177	1,165	1,177	600	1,177
2019-07-12	1,160	1,163	1,159	1,163	400	1,163
2019-07-11	1,180	1,180	1,170	1,174	900	1,174
2019-07-10	1,182	1,182	1,182	1,182	300	1,182
2019-07-09	1,180	1,195	1,180	1,182	900	1,182
2019-07-08	1,219	1,219	1,152	1,180	2,500	1,180
2019-07-05	1,211	1,212	1,211	1,212	400	1,212
2019-07-04	1,210	1,221	1,210	1,221	200	1,221
2019-07-03	1,211	1,211	1,211	1,211	300	1,211
2019-07-02	1,220	1,220	1,211	1,211	500	1,211
2019-07-01	1,211	1,213	1,211	1,212	400	1,212
2019-06-28	1,208	1,208	1,208	1,208	700	1,208
2019-06-27	1,233	1,237	1,218	1,218	1,200	1,218
2019-06-26	1,217	1,217	1,217	1,217	100	1,217
2019-06-25	-	-	-	1,211	-	1,211
2019-06-24	1,211	1,211	1,211	1,211	100	1,211
2019-06-21	1,216	1,216	1,213	1,213	300	1,213
2019-06-20	1,219	1,219	1,219	1,219	100	1,219
2019-06-19	1,226	1,239	1,219	1,219	700	1,219
2019-06-18	1,218	1,218	1,215	1,215	300	1,215
2019-06-17	1,228	1,228	1,225	1,225	500	1,225
2019-06-14	1,218	1,218	1,218	1,218	1,000	1,218
2019-06-13	-	-	-	1,218	-	1,218
2019-06-12	1,217	1,218	1,217	1,218	200	1,218
2019-06-11	1,208	1,212	1,208	1,212	200	1,212
2019-06-10	1,210	1,227	1,205	1,227	1,200	1,227
2019-06-07	1,204	1,217	1,203	1,205	1,300	1,205
2019-06-06	1,234	1,234	1,204	1,204	1,200	1,204
2019-06-05	1,224	1,251	1,224	1,240	600	1,240
2019-06-04	1,215	1,224	1,208	1,224	400	1,224
2019-06-03	1,214	1,232	1,205	1,212	700	1,212
2019-05-31	1,276	1,280	1,231	1,231	1,400	1,231
2019-05-30	1,283	1,285	1,276	1,276	1,100	1,276
2019-05-29	1,300	1,300	1,290	1,290	400	1,290
2019-05-28	1,315	1,315	1,305	1,305	200	1,305
2019-05-27	1,305	1,323	1,305	1,320	1,300	1,320
2019-05-24	1,286	1,317	1,282	1,305	3,000	1,305
2019-05-23	1,313	1,331	1,313	1,316	2,900	1,316
2019-05-22	1,333	1,338	1,309	1,319	1,200	1,319
2019-05-21	1,284	1,330	1,284	1,329	2,600	1,329
2019-05-20	1,298	1,298	1,267	1,295	2,100	1,295
2019-05-17	1,301	1,312	1,298	1,303	800	1,303
2019-05-16	1,322	1,330	1,289	1,301	800	1,301
2019-05-15	1,331	1,344	1,304	1,338	1,600	1,338
2019-05-14	1,300	1,347	1,276	1,331	3,800	1,331
2019-05-13	1,335	1,341	1,335	1,339	1,100	1,339
2019-05-10	1,322	1,368	1,322	1,351	5,800	1,351
2019-05-09	1,460	1,460	1,423	1,433	8,400	1,433
2019-05-08	1,402	1,453	1,402	1,441	2,300	1,441
2019-05-07	1,425	1,479	1,420	1,457	3,700	1,457
2019-04-26	1,396	1,422	1,383	1,422	1,300	1,422
2019-04-25	1,376	1,398	1,376	1,396	1,200	1,396
2019-04-24	1,402	1,403	1,390	1,400	800	1,400
2019-04-23	1,404	1,404	1,399	1,402	1,000	1,402
2019-04-22	1,369	1,416	1,369	1,402	2,700	1,402
2019-04-19	1,370	1,384	1,370	1,384	500	1,384
2019-04-18	1,375	1,376	1,370	1,371	800	1,371
2019-04-17	1,375	1,375	1,375	1,375	300	1,375
2019-04-16	1,362	1,363	1,362	1,363	200	1,363
2019-04-15	1,342	1,365	1,342	1,353	1,100	1,353
2019-04-12	1,360	1,360	1,351	1,352	500	1,352
2019-04-11	1,368	1,374	1,350	1,365	1,100	1,365
2019-04-10	1,370	1,384	1,369	1,384	500	1,384
2019-04-09	1,408	1,411	1,364	1,386	2,800	1,386
2019-04-08	1,410	1,424	1,410	1,423	400	1,423
2019-04-05	1,401	1,417	1,397	1,400	3,000	1,400
2019-04-04	1,424	1,427	1,423	1,427	800	1,427
2019-04-03	1,430	1,430	1,398	1,417	900	1,417
2019-04-02	1,362	1,428	1,362	1,425	3,900	1,425
2019-04-01	1,362	1,362	1,362	1,362	100	1,362
2019-03-29	1,379	1,379	1,362	1,362	300	1,362
2019-03-28	1,350	1,350	1,350	1,350	200	1,350
2019-03-27	1,420	1,420	1,373	1,373	1,700	1,373
2019-03-26	1,376	1,396	1,374	1,394	1,500	1,394
2019-03-25	1,415	1,424	1,372	1,376	5,600	1,376
2019-03-22	1,390	1,446	1,388	1,434	7,000	1,434
2019-03-20	1,331	1,397	1,325	1,393	5,900	1,393
2019-03-19	1,297	1,337	1,297	1,331	2,700	1,331
2019-03-18	1,299	1,299	1,293	1,298	600	1,298
2019-03-15	1,294	1,299	1,291	1,291	700	1,291
2019-03-14	1,299	1,306	1,299	1,306	800	1,306
2019-03-13	1,299	1,299	1,299	1,299	100	1,299
2019-03-12	1,288	1,307	1,288	1,300	1,000	1,300
2019-03-11	1,299	1,300	1,295	1,300	1,800	1,300
2019-03-08	1,281	1,291	1,274	1,291	3,100	1,291
2019-03-07	1,304	1,304	1,282	1,303	1,900	1,303
2019-03-06	-	-	-	1,291	-	1,291
2019-03-05	1,294	1,300	1,291	1,291	500	1,291
2019-03-04	1,281	1,296	1,280	1,291	1,400	1,291
2019-03-01	1,272	1,283	1,265	1,271	2,000	1,271
2019-02-28	1,284	1,290	1,279	1,279	2,100	1,279
2019-02-27	1,284	1,299	1,284	1,299	1,600	1,299
2019-02-26	1,302	1,302	1,280	1,284	800	1,284
2019-02-25	1,283	1,305	1,281	1,305	1,300	1,305
2019-02-22	1,259	1,274	1,259	1,264	1,200	1,264
2019-02-21	1,265	1,282	1,258	1,259	1,700	1,259
2019-02-20	1,280	1,280	1,270	1,270	1,100	1,270
2019-02-19	1,305	1,305	1,281	1,282	3,100	1,282
2019-02-18	1,309	1,309	1,279	1,305	2,600	1,305
2019-02-15	1,294	1,328	1,294	1,310	3,000	1,310
2019-02-14	1,295	1,304	1,260	1,297	5,300	1,297
2019-02-13	1,300	1,329	1,290	1,307	5,000	1,307
2019-02-12	1,280	1,315	1,253	1,265	10,500	1,265
2019-02-08	1,367	1,379	1,273	1,289	19,900	1,289
2019-02-07	1,463	1,490	1,356	1,356	94,400	1,356
2019-02-06	1,463	1,463	1,463	1,463	4,600	1,463
2019-02-05	1,126	1,164	1,126	1,163	4,100	1,163
2019-02-04	1,101	1,116	1,101	1,115	1,400	1,115
2019-02-01	1,085	1,094	1,083	1,094	1,500	1,094
2019-01-31	1,108	1,108	1,083	1,083	400	1,083
2019-01-30	1,103	1,105	1,080	1,080	3,000	1,080
2019-01-29	1,118	1,124	1,113	1,119	3,000	1,119
2019-01-28	1,104	1,122	1,100	1,122	1,600	1,122
2019-01-25	1,076	1,096	1,076	1,096	2,800	1,096
2019-01-24	1,079	1,082	1,071	1,075	5,900	1,075
2019-01-23	1,085	1,102	1,076	1,102	1,700	1,102
2019-01-22	1,083	1,098	1,083	1,098	1,600	1,098
2019-01-21	1,059	1,073	1,059	1,073	500	1,073
2019-01-18	1,045	1,053	1,045	1,053	700	1,053
2019-01-17	1,045	1,047	1,032	1,032	900	1,032
2019-01-16	1,052	1,052	1,049	1,049	600	1,049
2019-01-15	1,044	1,049	1,040	1,049	800	1,049
2019-01-11	1,037	1,038	1,037	1,038	500	1,038
2019-01-10	1,042	1,042	1,035	1,035	200	1,035
2019-01-09	1,028	1,049	1,026	1,049	2,000	1,049
2019-01-08	1,012	1,028	1,005	1,028	900	1,028
2019-01-07	978	1,024	978	1,024	1,600	1,024
2019-01-04	977	977	977	977	700	977

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