1. HOME >
  2. 株価時系列 >
  3. 4120 >
  4. 2023年

4120 スガイ化学工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---2,462-2,462
2023-12-28---2,462-2,462
2023-12-272,4922,4922,4622,4628002,462
2023-12-262,4902,4922,4382,4925002,492
2023-12-252,4672,4992,4402,4403002,440
2023-12-222,4462,4772,4462,4774,2002,477
2023-12-212,4102,4462,4102,4461,0002,446
2023-12-20---2,435-2,435
2023-12-192,4352,4352,4352,4351002,435
2023-12-182,4402,4402,4352,4353002,435
2023-12-152,4512,4512,4512,4514,1002,451
2023-12-14---2,451-2,451
2023-12-13---2,451-2,451
2023-12-122,4552,4942,4502,4511,5002,451
2023-12-11---2,500-2,500
2023-12-08---2,500-2,500
2023-12-07---2,500-2,500
2023-12-06---2,500-2,500
2023-12-05---2,500-2,500
2023-12-04---2,500-2,500
2023-12-012,4822,5002,4822,5006002,500
2023-11-302,4812,4822,4372,4801,5002,480
2023-11-292,4552,4822,4552,4798002,479
2023-11-282,4662,4662,4662,4661002,466
2023-11-272,5152,5152,4832,4834002,483
2023-11-242,4442,4762,4212,4768,0002,476
2023-11-222,4222,4442,4222,4445002,444
2023-11-212,4412,4572,4412,4572002,457
2023-11-20---2,491-2,491
2023-11-17---2,491-2,491
2023-11-162,4682,5412,4682,4913,6002,491
2023-11-152,4142,4532,3882,4535,4002,453
2023-11-142,4352,4352,4072,4222,1002,422
2023-11-132,4382,4802,4292,4503,6002,450
2023-11-102,5012,5882,5012,5887,8002,588
2023-11-09---2,500-2,500
2023-11-082,5002,5002,4892,5001,0002,500
2023-11-072,5492,5492,5122,5153002,515
2023-11-062,5502,5502,5482,5508002,550
2023-11-022,4712,5502,4712,55011,5002,550
2023-11-012,5102,5102,5092,5096002,509
2023-10-312,5102,5102,5012,5054,6002,505
2023-10-302,4682,4732,4682,4732002,473
2023-10-272,4702,4702,4502,4681,3002,468
2023-10-262,4662,4702,4662,4703002,470
2023-10-252,4692,4692,4562,4641,4002,464
2023-10-242,4562,4692,4562,4693002,469
2023-10-232,4442,4442,4442,4441002,444
2023-10-202,4422,4442,4402,4442,0002,444
2023-10-192,4562,4572,4552,4551,3002,455
2023-10-182,4732,4982,4562,4564002,456
2023-10-172,4622,4782,4602,4781,0002,478
2023-10-162,4652,4652,4602,4611,4002,461
2023-10-13---2,508-2,508
2023-10-122,4692,5092,4622,5081,0002,508
2023-10-112,4802,5092,4642,5093002,509
2023-10-102,4852,5302,4852,5301,3002,530
2023-10-062,5182,5292,4852,4851,1002,485
2023-10-052,4992,5172,4882,51510,7002,515
2023-10-042,4882,4992,4872,49920,5002,499
2023-10-032,4592,5002,4432,5001,0002,500
2023-10-022,4802,5352,4432,4843,6002,484
2023-09-292,4792,4792,4472,4771,1002,477
2023-09-282,4552,4792,4552,4794002,479
2023-09-272,4982,4982,4482,46020,9002,460
2023-09-262,4542,4992,4522,4993002,499
2023-09-252,4972,4972,4672,4773002,477
2023-09-222,4412,4552,4412,45528,7002,455
2023-09-212,4582,4802,4412,4416002,441
2023-09-202,4202,4702,4202,4703002,470
2023-09-192,4972,5132,4562,4565002,456
2023-09-15---2,491-2,491
2023-09-142,4602,4912,4602,4912002,491
2023-09-132,4382,4552,4162,45521,5002,455
2023-09-122,4552,4992,4552,46320,5002,463
2023-09-112,4702,4702,4162,41620,4002,416
2023-09-082,4992,5152,4082,4703,3002,470
2023-09-072,4812,5002,4702,49916,5002,499
2023-09-062,4702,5002,4642,4901,8002,490
2023-09-052,3962,4462,3962,4461,5002,446
2023-09-042,3722,3982,3682,3777002,377
2023-09-012,3712,3862,3622,3863,8002,386
2023-08-312,3992,3992,3482,3712,0002,371
2023-08-302,3662,3882,3662,3722,7002,372
2023-08-292,3782,3992,3782,3997002,399
2023-08-282,3902,3982,3572,3573002,357
2023-08-252,3512,3612,3402,3401,8002,340
2023-08-24---2,401-2,401
2023-08-23---2,401-2,401
2023-08-222,3742,4012,3742,4014002,401
2023-08-212,3742,3742,3592,3746002,374
2023-08-182,3712,3802,3712,3804002,380
2023-08-172,3412,3792,3412,3792002,379
2023-08-16---2,378-2,378
2023-08-152,4052,4222,3782,3781,2002,378
2023-08-142,4882,4882,3502,4231,8002,423
2023-08-102,4802,4802,4612,4612,4002,461
2023-08-092,5132,5132,4802,48011,1002,480
2023-08-082,5182,5592,4662,5135,3002,513
2023-08-072,5392,5502,4752,54012,9002,540
2023-08-042,3852,5202,3852,4759,1002,475
2023-08-032,3842,3842,3442,3511,1002,351
2023-08-022,3452,3452,3402,3406002,340
2023-08-012,3522,3522,3412,3475002,347
2023-07-312,3502,3902,3502,3631,2002,363
2023-07-282,3112,3202,3112,3206002,320
2023-07-272,2902,3092,2852,3091,7002,309
2023-07-262,2772,2802,2772,2802002,280
2023-07-25---2,261-2,261
2023-07-242,2552,2702,2512,2618002,261
2023-07-212,2352,2502,2352,2502002,250
2023-07-202,2412,2412,2252,2252002,225
2023-07-19---2,241-2,241
2023-07-182,2282,2412,2282,2417002,241
2023-07-142,2412,2412,2412,2411002,241
2023-07-132,2262,2262,2262,2261002,226
2023-07-12---2,224-2,224
2023-07-112,2332,2522,2242,2244002,224
2023-07-102,2692,2692,2612,2614002,261
2023-07-072,2242,2242,2242,2241002,224
2023-07-062,2322,2452,2202,2202,5002,220
2023-07-052,2312,2312,2312,2315002,231
2023-07-042,2412,2412,2312,2314002,231
2023-07-032,2232,2412,2232,2412002,241
2023-06-302,2442,2442,2352,2401,1002,240
2023-06-292,2142,2202,2122,2201,0002,220
2023-06-282,1912,2152,1902,2155002,215
2023-06-272,2132,2132,1902,1901,6002,190
2023-06-262,2502,2502,2502,2501002,250
2023-06-232,2512,2512,2052,2055002,205
2023-06-222,2202,2202,2202,2202002,220
2023-06-212,2192,2212,2192,2215002,221
2023-06-202,2222,2222,2052,2054002,205
2023-06-192,2002,2172,2002,2175002,217
2023-06-16---2,221-2,221
2023-06-152,2202,2212,2202,2216002,221
2023-06-142,2212,2212,2012,2194002,219
2023-06-132,2012,2222,2012,2206002,220
2023-06-122,2002,2012,2002,20111,2002,201
2023-06-092,1982,1982,1602,1929002,192
2023-06-08---2,168-2,168
2023-06-072,1662,1682,1662,16815,5002,168
2023-06-06---2,159-2,159
2023-06-052,1702,1702,1592,1594002,159
2023-06-022,1552,2042,1552,1703002,170
2023-06-012,1552,2242,1552,1975002,197
2023-05-312,2212,2212,1232,2052,0002,205
2023-05-302,1952,1952,1952,1951002,195
2023-05-292,2642,2642,2202,2201,2002,220
2023-05-262,1772,1982,1772,1984002,198
2023-05-252,1392,1832,1392,1401,3002,140
2023-05-242,1302,1582,1302,1346002,134
2023-05-232,1552,1552,1202,1202002,120
2023-05-222,1202,1402,1102,1409002,140
2023-05-192,1412,1872,1302,1301,6002,130
2023-05-182,1512,1882,1402,1881,6002,188
2023-05-172,1582,1882,1502,1761,3002,176
2023-05-162,1602,1602,1522,1523002,152
2023-05-152,1602,1602,1302,1501,7002,150
2023-05-122,2012,2072,0582,1808,7002,180
2023-05-112,3512,3512,3382,3511,3002,351
2023-05-102,3222,3772,3222,3501,3002,350
2023-05-092,3362,3532,3202,3201,3002,320
2023-05-082,3442,3982,3122,3363,3002,336
2023-05-022,4312,4502,3122,34318,2002,343
2023-05-012,2242,2242,2102,2102002,210
2023-04-282,2002,2242,2002,2005002,200
2023-04-272,2012,2252,2012,2056002,205
2023-04-262,2012,2292,2002,2291,9002,229
2023-04-252,2232,2232,2002,2021,5002,202
2023-04-242,2252,2252,2252,2251002,225
2023-04-212,2042,2082,2002,2009002,200
2023-04-202,2032,2142,2032,2048002,204
2023-04-192,2042,2152,2012,2018002,201
2023-04-182,2202,2232,1942,2162,4002,216
2023-04-172,2182,2182,2012,2017002,201
2023-04-142,2002,2182,2002,2187002,218
2023-04-132,2002,2382,2002,2006002,200
2023-04-122,2242,2392,2002,2123,2002,212
2023-04-112,2242,2312,2242,2312002,231
2023-04-10---2,270-2,270
2023-04-072,3312,3312,2702,2701,2002,270
2023-04-06---2,284-2,284
2023-04-052,2882,2882,2842,2842,1002,284
2023-04-042,3032,3042,2512,2881,1002,288
2023-04-032,2692,3042,2692,3001,3002,300
2023-03-312,3102,3102,2602,26927,5002,269
2023-03-302,1852,2792,1502,27964,1002,279
2023-03-292,2822,2822,2532,25336,2002,253
2023-03-282,2902,3102,2502,29538,7002,295
2023-03-272,2992,3052,2402,30040,2002,300
2023-03-242,2002,2692,1982,2691,3002,269
2023-03-232,1762,2452,1762,2002,0002,200
2023-03-222,1702,4802,0892,1748,6002,174
2023-03-202,1002,1772,1002,1691,7002,169
2023-03-172,0952,1082,0902,1002,2002,100
2023-03-162,0712,0992,0712,0976002,097
2023-03-152,0802,0882,0802,0883002,088
2023-03-142,0692,0802,0682,0802,1002,080
2023-03-132,0702,0842,0682,0839002,083
2023-03-102,0802,0992,0752,0991,0002,099
2023-03-092,0772,0842,0772,0834002,083
2023-03-08---2,084-2,084
2023-03-07---2,084-2,084
2023-03-06---2,084-2,084
2023-03-032,0682,0882,0682,0841,7002,084
2023-03-022,0652,0952,0462,0682,0002,068
2023-03-012,0702,0792,0592,0792,5002,079
2023-02-282,0672,0682,0432,0689002,068
2023-02-272,0692,0692,0542,0629002,062
2023-02-242,0602,0692,0602,0697002,069
2023-02-222,0532,0602,0532,0609002,060
2023-02-21---2,052-2,052
2023-02-202,0552,0702,0522,0521,1002,052
2023-02-172,0642,0702,0302,0602,7002,060
2023-02-162,0562,0702,0562,0642,2002,064
2023-02-152,0562,0682,0562,0561,3002,056
2023-02-142,0552,0602,0482,0607002,060
2023-02-132,0522,0682,0482,0551,8002,055
2023-02-102,0622,0652,0542,0571,6002,057
2023-02-092,0402,0622,0402,0622,8002,062
2023-02-082,0782,0782,0502,0505,6002,050
2023-02-071,9692,0901,9692,0785,4002,078
2023-02-061,9481,9891,9311,98510,5001,985
2023-02-031,9201,9301,9091,9301,5001,930
2023-02-02---1,924-1,924
2023-02-01---1,924-1,924
2023-01-311,9301,9301,9241,9243001,924
2023-01-301,9301,9301,9301,9304001,930
2023-01-271,8991,9051,8991,9031,6001,903
2023-01-261,8991,8991,8751,8754001,875
2023-01-251,8991,8991,8991,8992001,899
2023-01-241,8901,8901,8901,8909001,890
2023-01-231,8751,8801,8751,8805001,880
2023-01-20---1,898-1,898
2023-01-19---1,898-1,898
2023-01-181,8961,8981,8961,8983001,898
2023-01-171,8981,8981,8981,8981001,898
2023-01-161,8801,8801,8681,8809001,880
2023-01-131,8531,8751,8531,8755001,875
2023-01-12---1,885-1,885
2023-01-111,8861,8901,8851,8851,0001,885
2023-01-101,8881,8881,8881,8882001,888
2023-01-06---1,890-1,890
2023-01-051,8881,8901,8801,8906001,890
2023-01-041,8891,8891,8801,8868,9001,886

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