1. HOME >
  2. 株価時系列 >
  3. 4120 >
  4. 2019年

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
2019-12-301,1201,1291,1201,1241,9001,124
2019-12-271,1211,1281,1051,1187,1001,118
2019-12-261,1301,1401,1301,1401,2001,140
2019-12-251,1441,1441,1201,1265,0001,126
2019-12-241,1461,1501,1381,1403,7001,140
2019-12-231,1361,1431,1361,1361,4001,136
2019-12-201,1401,1401,1341,1344,6001,134
2019-12-191,1411,1421,1401,1401,0001,140
2019-12-181,1411,1411,1351,1411,8001,141
2019-12-171,1451,1501,1411,1411,3001,141
2019-12-161,1461,1461,1421,1428001,142
2019-12-131,1501,1611,1501,1565,1001,156
2019-12-121,1461,1471,1451,1456001,145
2019-12-111,1551,1551,1551,1553001,155
2019-12-101,1451,1551,1451,1554001,155
2019-12-091,1561,1561,1561,1566001,156
2019-12-061,1501,1501,1361,1364001,136
2019-12-05---1,151-1,151
2019-12-041,1381,1511,1381,1515001,151
2019-12-031,1401,1401,1381,1382001,138
2019-12-021,1601,1601,1481,1484001,148
2019-11-291,1501,1531,1421,1421,6001,142
2019-11-281,1501,1531,1501,1532001,153
2019-11-271,1511,1571,1501,1571,1001,157
2019-11-261,1511,1611,1511,1618001,161
2019-11-251,1551,1611,1551,1617001,161
2019-11-221,1451,1451,1451,1451001,145
2019-11-211,1501,1501,1501,1501001,150
2019-11-201,1471,1471,1461,1462001,146
2019-11-191,1511,1511,1511,1511001,151
2019-11-181,1451,1601,1441,1523,4001,152
2019-11-151,1441,1441,1441,1441001,144
2019-11-141,1491,1551,1461,1553,4001,155
2019-11-131,1491,1491,1491,1491001,149
2019-11-121,1571,1571,1461,1551,1001,155
2019-11-111,1501,1591,1501,1509001,150
2019-11-081,1501,1501,1391,1392,9001,139
2019-11-071,1701,1701,1611,1615001,161
2019-11-061,1541,1601,1451,1609001,160
2019-11-051,1301,1501,1301,1501,7001,150
2019-11-011,1101,1261,1101,1268001,126
2019-10-311,1351,1521,1191,1202,7001,120
2019-10-301,1001,1061,1001,1063001,106
2019-10-291,1101,1111,1041,1047001,104
2019-10-281,0921,1081,0891,0892,4001,089
2019-10-251,1001,1001,0871,0921,2001,092
2019-10-241,0871,1001,0871,1002,8001,100
2019-10-231,1201,1201,0871,0872,3001,087
2019-10-211,1181,1201,1181,1202001,120
2019-10-181,1181,1281,1181,1284001,128
2019-10-17---1,120-1,120
2019-10-161,1181,1201,1181,1205001,120
2019-10-151,1051,1051,1051,1052001,105
2019-10-111,1181,1181,1021,1021,2001,102
2019-10-101,1171,1171,1171,1171001,117
2019-10-09---1,117-1,117
2019-10-081,1191,1191,1171,1172001,117
2019-10-07---1,120-1,120
2019-10-041,1251,1251,1201,1203001,120
2019-10-031,1261,1261,1231,1232001,123
2019-10-021,1321,1321,1321,1321001,132
2019-10-011,1391,1411,1391,1412001,141
2019-09-301,1371,1441,1371,1443001,144
2019-09-271,1271,1271,1271,1274001,127
2019-09-261,1231,1251,1231,1252001,125
2019-09-251,1151,1151,1151,1156001,115
2019-09-241,1051,1071,1051,1059001,105
2019-09-20---1,120-1,120
2019-09-191,1201,1201,1201,1201,0001,120
2019-09-181,1211,1211,1201,1202001,120
2019-09-17---1,128-1,128
2019-09-131,1321,1331,1281,1289001,128
2019-09-121,1331,1331,1331,1331001,133
2019-09-111,1271,1601,1231,1341,8001,134
2019-09-101,1151,1211,1151,1214001,121
2019-09-09---1,125-1,125
2019-09-061,1251,1251,1251,1251001,125
2019-09-05---1,128-1,128
2019-09-04---1,128-1,128
2019-09-031,1281,1281,1281,1281001,128
2019-09-021,1251,1251,1251,1255001,125
2019-08-301,1171,1171,1171,1171001,117
2019-08-291,1141,1141,1141,1141001,114
2019-08-28---1,111-1,111
2019-08-271,1301,1301,1111,1119001,111
2019-08-261,1251,1251,1251,1252001,125
2019-08-231,1211,1211,1171,1179001,117
2019-08-221,1131,1211,1131,1216001,121
2019-08-21---1,143-1,143
2019-08-201,1401,1431,1251,1431,2001,143
2019-08-191,1101,1101,1101,1103001,110
2019-08-161,1211,1211,1211,1211001,121
2019-08-151,1261,1261,1261,1261001,126
2019-08-141,1461,1471,1021,1211,0001,121
2019-08-131,1431,1431,1361,1366001,136
2019-08-091,1321,1431,1281,1437001,143
2019-08-08---1,140-1,140
2019-08-071,1481,1681,1401,1401,1001,140
2019-08-061,1701,1701,1441,1541,4001,154
2019-08-05---1,172-1,172
2019-08-021,1751,1751,1721,1724001,172
2019-08-011,1751,1751,1751,1752001,175
2019-07-311,1791,1821,1671,1829001,182
2019-07-301,1701,1761,1681,1721,0001,172
2019-07-291,1701,1701,1701,1703001,170
2019-07-261,1791,1851,1691,1855001,185
2019-07-251,1711,1831,1681,1796001,179
2019-07-241,1611,1791,1611,1797001,179
2019-07-231,1611,1611,1611,1611001,161
2019-07-221,1631,1651,1631,1634001,163
2019-07-191,1561,1601,1561,1603001,160
2019-07-181,1671,1671,1581,1587001,158
2019-07-171,1741,1741,1741,1745001,174
2019-07-161,1651,1771,1651,1776001,177
2019-07-121,1601,1631,1591,1634001,163
2019-07-111,1801,1801,1701,1749001,174
2019-07-101,1821,1821,1821,1823001,182
2019-07-091,1801,1951,1801,1829001,182
2019-07-081,2191,2191,1521,1802,5001,180
2019-07-051,2111,2121,2111,2124001,212
2019-07-041,2101,2211,2101,2212001,221
2019-07-031,2111,2111,2111,2113001,211
2019-07-021,2201,2201,2111,2115001,211
2019-07-011,2111,2131,2111,2124001,212
2019-06-281,2081,2081,2081,2087001,208
2019-06-271,2331,2371,2181,2181,2001,218
2019-06-261,2171,2171,2171,2171001,217
2019-06-25---1,211-1,211
2019-06-241,2111,2111,2111,2111001,211
2019-06-211,2161,2161,2131,2133001,213
2019-06-201,2191,2191,2191,2191001,219
2019-06-191,2261,2391,2191,2197001,219
2019-06-181,2181,2181,2151,2153001,215
2019-06-171,2281,2281,2251,2255001,225
2019-06-141,2181,2181,2181,2181,0001,218
2019-06-13---1,218-1,218
2019-06-121,2171,2181,2171,2182001,218
2019-06-111,2081,2121,2081,2122001,212
2019-06-101,2101,2271,2051,2271,2001,227
2019-06-071,2041,2171,2031,2051,3001,205
2019-06-061,2341,2341,2041,2041,2001,204
2019-06-051,2241,2511,2241,2406001,240
2019-06-041,2151,2241,2081,2244001,224
2019-06-031,2141,2321,2051,2127001,212
2019-05-311,2761,2801,2311,2311,4001,231
2019-05-301,2831,2851,2761,2761,1001,276
2019-05-291,3001,3001,2901,2904001,290
2019-05-281,3151,3151,3051,3052001,305
2019-05-271,3051,3231,3051,3201,3001,320
2019-05-241,2861,3171,2821,3053,0001,305
2019-05-231,3131,3311,3131,3162,9001,316
2019-05-221,3331,3381,3091,3191,2001,319
2019-05-211,2841,3301,2841,3292,6001,329
2019-05-201,2981,2981,2671,2952,1001,295
2019-05-171,3011,3121,2981,3038001,303
2019-05-161,3221,3301,2891,3018001,301
2019-05-151,3311,3441,3041,3381,6001,338
2019-05-141,3001,3471,2761,3313,8001,331
2019-05-131,3351,3411,3351,3391,1001,339
2019-05-101,3221,3681,3221,3515,8001,351
2019-05-091,4601,4601,4231,4338,4001,433
2019-05-081,4021,4531,4021,4412,3001,441
2019-05-071,4251,4791,4201,4573,7001,457
2019-04-261,3961,4221,3831,4221,3001,422
2019-04-251,3761,3981,3761,3961,2001,396
2019-04-241,4021,4031,3901,4008001,400
2019-04-231,4041,4041,3991,4021,0001,402
2019-04-221,3691,4161,3691,4022,7001,402
2019-04-191,3701,3841,3701,3845001,384
2019-04-181,3751,3761,3701,3718001,371
2019-04-171,3751,3751,3751,3753001,375
2019-04-161,3621,3631,3621,3632001,363
2019-04-151,3421,3651,3421,3531,1001,353
2019-04-121,3601,3601,3511,3525001,352
2019-04-111,3681,3741,3501,3651,1001,365
2019-04-101,3701,3841,3691,3845001,384
2019-04-091,4081,4111,3641,3862,8001,386
2019-04-081,4101,4241,4101,4234001,423
2019-04-051,4011,4171,3971,4003,0001,400
2019-04-041,4241,4271,4231,4278001,427
2019-04-031,4301,4301,3981,4179001,417
2019-04-021,3621,4281,3621,4253,9001,425
2019-04-011,3621,3621,3621,3621001,362
2019-03-291,3791,3791,3621,3623001,362
2019-03-281,3501,3501,3501,3502001,350
2019-03-271,4201,4201,3731,3731,7001,373
2019-03-261,3761,3961,3741,3941,5001,394
2019-03-251,4151,4241,3721,3765,6001,376
2019-03-221,3901,4461,3881,4347,0001,434
2019-03-201,3311,3971,3251,3935,9001,393
2019-03-191,2971,3371,2971,3312,7001,331
2019-03-181,2991,2991,2931,2986001,298
2019-03-151,2941,2991,2911,2917001,291
2019-03-141,2991,3061,2991,3068001,306
2019-03-131,2991,2991,2991,2991001,299
2019-03-121,2881,3071,2881,3001,0001,300
2019-03-111,2991,3001,2951,3001,8001,300
2019-03-081,2811,2911,2741,2913,1001,291
2019-03-071,3041,3041,2821,3031,9001,303
2019-03-06---1,291-1,291
2019-03-051,2941,3001,2911,2915001,291
2019-03-041,2811,2961,2801,2911,4001,291
2019-03-011,2721,2831,2651,2712,0001,271
2019-02-281,2841,2901,2791,2792,1001,279
2019-02-271,2841,2991,2841,2991,6001,299
2019-02-261,3021,3021,2801,2848001,284
2019-02-251,2831,3051,2811,3051,3001,305
2019-02-221,2591,2741,2591,2641,2001,264
2019-02-211,2651,2821,2581,2591,7001,259
2019-02-201,2801,2801,2701,2701,1001,270
2019-02-191,3051,3051,2811,2823,1001,282
2019-02-181,3091,3091,2791,3052,6001,305
2019-02-151,2941,3281,2941,3103,0001,310
2019-02-141,2951,3041,2601,2975,3001,297
2019-02-131,3001,3291,2901,3075,0001,307
2019-02-121,2801,3151,2531,26510,5001,265
2019-02-081,3671,3791,2731,28919,9001,289
2019-02-071,4631,4901,3561,35694,4001,356
2019-02-061,4631,4631,4631,4634,6001,463
2019-02-051,1261,1641,1261,1634,1001,163
2019-02-041,1011,1161,1011,1151,4001,115
2019-02-011,0851,0941,0831,0941,5001,094
2019-01-311,1081,1081,0831,0834001,083
2019-01-301,1031,1051,0801,0803,0001,080
2019-01-291,1181,1241,1131,1193,0001,119
2019-01-281,1041,1221,1001,1221,6001,122
2019-01-251,0761,0961,0761,0962,8001,096
2019-01-241,0791,0821,0711,0755,9001,075
2019-01-231,0851,1021,0761,1021,7001,102
2019-01-221,0831,0981,0831,0981,6001,098
2019-01-211,0591,0731,0591,0735001,073
2019-01-181,0451,0531,0451,0537001,053
2019-01-171,0451,0471,0321,0329001,032
2019-01-161,0521,0521,0491,0496001,049
2019-01-151,0441,0491,0401,0498001,049
2019-01-111,0371,0381,0371,0385001,038
2019-01-101,0421,0421,0351,0352001,035
2019-01-091,0281,0491,0261,0492,0001,049
2019-01-081,0121,0281,0051,0289001,028
2019-01-079781,0249781,0241,6001,024
2019-01-04977977977977700977

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