4120 スガイ化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,500	1,575	1,495	1,563	11,800	1,563
2021-12-29	1,472	1,489	1,472	1,489	1,700	1,489
2021-12-28	1,477	1,488	1,460	1,469	2,000	1,469
2021-12-27	1,473	1,473	1,473	1,473	3,500	1,473
2021-12-24	1,460	1,506	1,460	1,473	2,400	1,473
2021-12-23	1,494	1,505	1,489	1,489	1,100	1,489
2021-12-22	1,485	1,507	1,468	1,499	900	1,499
2021-12-21	1,525	1,525	1,460	1,470	6,000	1,470
2021-12-20	1,502	1,520	1,502	1,505	2,400	1,505
2021-12-17	1,500	1,519	1,500	1,515	2,000	1,515
2021-12-16	1,498	1,500	1,468	1,500	3,400	1,500
2021-12-15	1,487	1,487	1,476	1,487	3,500	1,487
2021-12-14	1,463	1,486	1,462	1,478	2,200	1,478
2021-12-13	1,457	1,466	1,457	1,458	2,800	1,458
2021-12-10	1,466	1,480	1,455	1,457	1,700	1,457
2021-12-09	1,473	1,484	1,458	1,466	3,500	1,466
2021-12-08	1,488	1,488	1,448	1,473	2,400	1,473
2021-12-07	1,488	1,488	1,439	1,485	3,600	1,485
2021-12-06	1,406	1,440	1,406	1,440	3,700	1,440
2021-12-03	1,429	1,432	1,429	1,432	1,200	1,432
2021-12-02	1,434	1,434	1,428	1,428	1,000	1,428
2021-12-01	1,466	1,466	1,432	1,432	300	1,432
2021-11-30	1,478	1,478	1,448	1,469	1,500	1,469
2021-11-29	1,464	1,465	1,430	1,457	5,800	1,457
2021-11-26	1,474	1,476	1,461	1,465	1,600	1,465
2021-11-25	1,464	1,490	1,463	1,490	1,900	1,490
2021-11-24	1,472	1,472	1,471	1,471	300	1,471
2021-11-22	1,475	1,485	1,463	1,484	2,000	1,484
2021-11-19	1,469	1,469	1,467	1,467	200	1,467
2021-11-18	1,488	1,488	1,469	1,469	200	1,469
2021-11-17	1,505	1,507	1,465	1,489	6,100	1,489
2021-11-16	1,465	1,469	1,456	1,465	1,700	1,465
2021-11-15	1,473	1,474	1,460	1,474	1,500	1,474
2021-11-12	1,455	1,471	1,455	1,455	1,300	1,455
2021-11-11	1,480	1,480	1,455	1,455	6,100	1,455
2021-11-10	1,456	1,484	1,455	1,462	3,700	1,462
2021-11-09	1,465	1,500	1,462	1,469	7,600	1,469
2021-11-08	1,473	1,500	1,437	1,465	12,900	1,465
2021-11-05	1,530	1,537	1,432	1,502	11,000	1,502
2021-11-04	1,550	1,550	1,520	1,524	3,200	1,524
2021-11-02	1,536	1,569	1,536	1,555	3,300	1,555
2021-11-01	1,524	1,550	1,502	1,526	10,200	1,526
2021-10-29	1,505	1,519	1,500	1,510	3,800	1,510
2021-10-28	1,488	1,510	1,484	1,510	1,700	1,510
2021-10-27	1,490	1,500	1,490	1,491	2,000	1,491
2021-10-26	1,490	1,499	1,488	1,499	800	1,499
2021-10-25	1,500	1,500	1,479	1,499	500	1,499
2021-10-22	1,507	1,498	1,495	1,496	3,300	1,496
2021-10-21	1,500	1,500	1,489	1,495	800	1,495
2021-10-20	1,507	1,507	1,495	1,500	500	1,500
2021-10-19	1,507	1,507	1,490	1,490	400	1,490
2021-10-18	1,500	1,500	1,500	1,500	400	1,500
2021-10-15	1,495	1,495	1,484	1,484	300	1,484
2021-10-14	1,472	1,476	1,469	1,470	1,100	1,470
2021-10-13	1,488	1,488	1,471	1,471	900	1,471
2021-10-12	1,496	1,496	1,496	1,496	2,800	1,496
2021-10-11	1,503	1,510	1,500	1,500	1,300	1,500
2021-10-08	1,496	1,500	1,488	1,500	1,900	1,500
2021-10-07	1,480	1,480	1,480	1,480	100	1,480
2021-10-06	1,479	1,479	1,468	1,468	1,000	1,468
2021-10-05	1,464	1,485	1,464	1,467	1,700	1,467
2021-10-04	1,498	1,498	1,490	1,490	1,300	1,490
2021-10-01	1,490	1,503	1,483	1,503	2,700	1,503
2021-09-30	1,500	1,500	1,500	1,500	800	1,500
2021-09-29	1,502	1,502	1,490	1,496	3,100	1,496
2021-09-28	1,507	1,510	1,507	1,510	800	1,510
2021-09-27	1,501	1,505	1,498	1,502	700	1,502
2021-09-24	1,502	1,510	1,500	1,503	1,600	1,503
2021-09-22	1,504	1,506	1,481	1,500	2,000	1,500
2021-09-21	1,490	1,520	1,490	1,510	2,400	1,510
2021-09-17	1,510	1,510	1,505	1,510	1,500	1,510
2021-09-16	1,521	1,521	1,492	1,510	3,300	1,510
2021-09-15	1,512	1,515	1,511	1,511	2,700	1,511
2021-09-14	1,520	1,520	1,512	1,512	200	1,512
2021-09-13	1,511	1,522	1,511	1,522	700	1,522
2021-09-10	1,508	1,520	1,506	1,519	7,300	1,519
2021-09-09	1,500	1,510	1,500	1,510	700	1,510
2021-09-08	1,491	1,502	1,491	1,502	800	1,502
2021-09-07	1,500	1,503	1,500	1,503	900	1,503
2021-09-06	1,505	1,509	1,500	1,504	2,700	1,504
2021-09-03	1,510	1,517	1,502	1,505	3,300	1,505
2021-09-02	1,515	1,515	1,500	1,510	1,200	1,510
2021-09-01	1,502	1,513	1,502	1,510	1,700	1,510
2021-08-31	1,518	1,524	1,511	1,524	3,300	1,524
2021-08-30	1,516	1,518	1,509	1,518	1,300	1,518
2021-08-27	1,517	1,517	1,515	1,516	500	1,516
2021-08-26	1,495	1,517	1,495	1,517	1,200	1,517
2021-08-25	1,504	1,510	1,480	1,510	1,800	1,510
2021-08-24	1,498	1,510	1,498	1,510	800	1,510
2021-08-23	1,498	1,517	1,497	1,498	1,100	1,498
2021-08-20	1,502	1,504	1,497	1,499	2,300	1,499
2021-08-19	1,513	1,520	1,507	1,507	300	1,507
2021-08-18	1,511	1,524	1,511	1,524	2,100	1,524
2021-08-17	1,500	1,528	1,500	1,501	3,200	1,501
2021-08-16	1,504	1,507	1,500	1,500	1,200	1,500
2021-08-13	1,505	1,513	1,505	1,509	600	1,509
2021-08-12	1,516	1,516	1,495	1,495	4,600	1,495
2021-08-11	1,528	1,528	1,502	1,520	2,100	1,520
2021-08-10	1,525	1,530	1,510	1,521	2,300	1,521
2021-08-06	1,521	1,524	1,511	1,512	4,400	1,512
2021-08-05	1,558	1,561	1,510	1,528	17,800	1,528
2021-08-04	1,529	1,535	1,516	1,528	3,900	1,528
2021-08-03	1,512	1,529	1,508	1,526	3,100	1,526
2021-08-02	1,517	1,520	1,506	1,518	2,000	1,518
2021-07-30	1,511	1,511	1,501	1,510	4,800	1,510
2021-07-29	1,517	1,517	1,510	1,511	2,200	1,511
2021-07-28	1,510	1,520	1,508	1,517	2,000	1,517
2021-07-27	1,512	1,512	1,510	1,510	800	1,510
2021-07-26	1,520	1,530	1,500	1,515	6,600	1,515
2021-07-21	1,519	1,529	1,519	1,523	1,900	1,523
2021-07-20	1,527	1,545	1,527	1,541	800	1,541
2021-07-19	1,534	1,535	1,527	1,527	1,500	1,527
2021-07-16	1,539	1,539	1,521	1,536	1,700	1,536
2021-07-15	1,542	1,542	1,542	1,542	200	1,542
2021-07-14	1,535	1,542	1,534	1,542	800	1,542
2021-07-13	1,520	1,536	1,520	1,535	600	1,535
2021-07-12	1,525	1,525	1,518	1,520	1,000	1,520
2021-07-09	1,518	1,518	1,509	1,517	3,100	1,517
2021-07-08	1,523	1,523	1,518	1,520	1,900	1,520
2021-07-07	1,529	1,529	1,518	1,518	1,500	1,518
2021-07-06	1,539	1,544	1,529	1,536	3,800	1,536
2021-07-05	1,528	1,544	1,519	1,544	3,200	1,544
2021-07-02	1,535	1,536	1,523	1,523	2,900	1,523
2021-07-01	1,544	1,544	1,513	1,526	1,300	1,526
2021-06-30	1,547	1,550	1,522	1,548	3,400	1,548
2021-06-29	1,528	1,546	1,528	1,546	300	1,546
2021-06-28	1,551	1,551	1,530	1,537	2,600	1,537
2021-06-25	1,510	1,549	1,510	1,547	5,900	1,547
2021-06-24	1,515	1,525	1,514	1,525	1,300	1,525
2021-06-23	1,536	1,536	1,508	1,508	3,700	1,508
2021-06-22	1,529	1,541	1,529	1,540	800	1,540
2021-06-21	1,521	1,526	1,511	1,511	2,800	1,511
2021-06-18	1,565	1,582	1,530	1,538	5,700	1,538
2021-06-17	1,577	1,577	1,550	1,574	2,500	1,574
2021-06-16	1,565	1,574	1,560	1,574	1,600	1,574
2021-06-15	1,565	1,570	1,553	1,570	3,200	1,570
2021-06-14	1,547	1,570	1,537	1,568	7,600	1,568
2021-06-11	1,540	1,540	1,535	1,535	700	1,535
2021-06-10	1,531	1,543	1,531	1,539	2,500	1,539
2021-06-09	1,530	1,543	1,530	1,535	1,400	1,535
2021-06-08	1,518	1,531	1,516	1,531	3,000	1,531
2021-06-07	1,507	1,526	1,507	1,518	900	1,518
2021-06-04	1,503	1,525	1,503	1,506	3,800	1,506
2021-06-03	1,506	1,510	1,500	1,500	1,200	1,500
2021-06-02	1,502	1,506	1,502	1,506	200	1,506
2021-06-01	1,501	1,505	1,490	1,494	2,200	1,494
2021-05-31	1,510	1,510	1,499	1,507	1,000	1,507
2021-05-28	1,536	1,543	1,507	1,515	7,700	1,515
2021-05-27	1,472	1,550	1,472	1,539	12,300	1,539
2021-05-26	1,495	1,501	1,440	1,480	20,000	1,480
2021-05-25	1,489	1,514	1,489	1,500	4,200	1,500
2021-05-24	1,509	1,512	1,487	1,489	4,200	1,489
2021-05-21	1,510	1,533	1,508	1,508	5,200	1,508
2021-05-20	1,505	1,521	1,505	1,505	1,900	1,505
2021-05-19	1,516	1,519	1,504	1,504	900	1,504
2021-05-18	1,495	1,538	1,495	1,512	1,000	1,512
2021-05-17	1,538	1,539	1,474	1,518	12,100	1,518
2021-05-14	1,545	1,551	1,540	1,542	3,100	1,542
2021-05-13	1,546	1,560	1,534	1,549	16,100	1,549
2021-05-12	1,584	1,584	1,553	1,553	6,300	1,553
2021-05-11	1,572	1,597	1,560	1,587	14,200	1,587
2021-05-10	1,605	1,636	1,560	1,597	48,000	1,597
2021-05-07	1,750	1,750	1,688	1,735	28,100	1,735
2021-05-06	1,726	1,792	1,720	1,751	92,600	1,751
2021-04-30	1,583	1,602	1,568	1,598	4,900	1,598
2021-04-28	1,571	1,581	1,568	1,568	2,200	1,568
2021-04-27	1,568	1,602	1,568	1,575	1,700	1,575
2021-04-26	1,558	1,575	1,558	1,575	1,500	1,575
2021-04-23	1,561	1,579	1,561	1,570	800	1,570
2021-04-22	1,558	1,566	1,557	1,557	1,900	1,557
2021-04-21	1,579	1,579	1,553	1,558	6,800	1,558
2021-04-20	1,601	1,601	1,589	1,589	1,500	1,589
2021-04-19	1,576	1,625	1,574	1,610	3,300	1,610
2021-04-16	1,571	1,588	1,571	1,579	2,600	1,579
2021-04-15	1,593	1,596	1,572	1,580	5,200	1,580
2021-04-14	1,621	1,621	1,600	1,604	4,500	1,604
2021-04-13	1,610	1,633	1,602	1,622	3,600	1,622
2021-04-12	1,628	1,628	1,605	1,605	2,900	1,605
2021-04-09	1,643	1,648	1,628	1,628	1,800	1,628
2021-04-08	1,649	1,654	1,632	1,633	3,200	1,633
2021-04-07	1,643	1,658	1,635	1,658	3,100	1,658
2021-04-06	1,650	1,650	1,626	1,650	6,100	1,650
2021-04-05	1,621	1,649	1,618	1,644	3,800	1,644
2021-04-02	1,573	1,602	1,573	1,602	5,200	1,602
2021-04-01	1,595	1,595	1,560	1,580	7,600	1,580
2021-03-31	1,610	1,610	1,588	1,588	2,700	1,588
2021-03-30	1,596	1,607	1,587	1,591	3,500	1,591
2021-03-29	1,640	1,646	1,617	1,617	8,200	1,617
2021-03-26	1,624	1,628	1,613	1,628	2,100	1,628
2021-03-25	1,609	1,622	1,609	1,611	2,000	1,611
2021-03-24	1,630	1,630	1,590	1,607	9,800	1,607
2021-03-23	1,658	1,675	1,645	1,645	5,900	1,645
2021-03-22	1,634	1,657	1,634	1,656	5,000	1,656
2021-03-19	1,659	1,660	1,635	1,643	7,200	1,643
2021-03-18	1,680	1,680	1,657	1,657	1,700	1,657
2021-03-17	1,656	1,684	1,649	1,669	2,400	1,669
2021-03-16	1,667	1,667	1,642	1,656	3,600	1,656
2021-03-15	1,654	1,680	1,654	1,657	6,500	1,657
2021-03-12	1,668	1,677	1,628	1,649	3,300	1,649
2021-03-11	1,686	1,689	1,666	1,675	7,800	1,675
2021-03-10	1,650	1,670	1,634	1,670	11,800	1,670
2021-03-09	1,544	1,613	1,544	1,613	10,500	1,613
2021-03-08	1,523	1,558	1,523	1,530	8,000	1,530
2021-03-05	1,530	1,530	1,470	1,497	12,400	1,497
2021-03-04	1,528	1,549	1,522	1,523	7,400	1,523
2021-03-03	1,591	1,592	1,535	1,540	19,200	1,540
2021-03-02	1,613	1,618	1,582	1,591	6,000	1,591
2021-03-01	1,595	1,604	1,563	1,604	8,300	1,604
2021-02-26	1,566	1,607	1,534	1,595	18,800	1,595
2021-02-25	1,606	1,611	1,594	1,595	5,900	1,595
2021-02-24	1,621	1,636	1,581	1,582	19,000	1,582
2021-02-22	1,649	1,664	1,631	1,640	12,700	1,640
2021-02-19	1,703	1,722	1,652	1,671	15,900	1,671
2021-02-18	1,725	1,736	1,711	1,719	17,400	1,719
2021-02-17	1,682	1,725	1,680	1,708	11,500	1,708
2021-02-16	1,700	1,705	1,687	1,687	12,000	1,687
2021-02-15	1,675	1,722	1,664	1,706	25,700	1,706
2021-02-12	1,749	1,749	1,646	1,660	61,700	1,660
2021-02-10	1,776	1,781	1,737	1,742	36,000	1,742
2021-02-09	1,830	1,832	1,770	1,790	46,600	1,790
2021-02-08	1,776	1,818	1,759	1,803	71,100	1,803
2021-02-05	1,850	1,880	1,792	1,800	258,200	1,800
2021-02-04	2,109	2,174	2,080	2,174	70,400	2,174
2021-02-03	1,982	2,098	1,966	2,063	29,900	2,063
2021-02-02	1,987	2,010	1,967	1,967	16,700	1,967
2021-02-01	1,880	2,031	1,876	1,977	38,800	1,977
2021-01-29	2,030	2,100	1,882	1,900	43,400	1,900
2021-01-28	1,962	2,047	1,961	1,990	46,100	1,990
2021-01-27	2,027	2,120	1,993	2,095	74,700	2,095
2021-01-26	1,950	2,199	1,931	2,053	162,700	2,053
2021-01-25	1,877	1,950	1,831	1,870	67,700	1,870
2021-01-22	1,717	1,845	1,692	1,829	105,800	1,829
2021-01-21	1,718	1,718	1,648	1,680	18,200	1,680
2021-01-20	1,651	1,737	1,648	1,681	61,500	1,681
2021-01-19	1,600	1,637	1,563	1,585	22,700	1,585
2021-01-18	1,619	1,647	1,560	1,582	26,000	1,582
2021-01-15	1,691	1,710	1,645	1,647	30,400	1,647
2021-01-14	1,687	1,757	1,649	1,714	72,200	1,714
2021-01-13	1,587	1,780	1,551	1,692	154,100	1,692
2021-01-12	1,440	1,540	1,440	1,508	26,200	1,508
2021-01-08	1,423	1,454	1,423	1,440	3,500	1,440
2021-01-07	1,420	1,457	1,417	1,429	7,600	1,429
2021-01-06	1,422	1,438	1,412	1,416	3,200	1,416
2021-01-05	1,423	1,423	1,403	1,418	2,300	1,418
2021-01-04	1,455	1,455	1,420	1,423	3,100	1,423

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