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
2023-12-27	2,492	2,492	2,462	2,462	800	2,462
2023-12-26	2,490	2,492	2,438	2,492	500	2,492
2023-12-25	2,467	2,499	2,440	2,440	300	2,440
2023-12-22	2,446	2,477	2,446	2,477	4,200	2,477
2023-12-21	2,410	2,446	2,410	2,446	1,000	2,446
2023-12-20	-	-	-	2,435	-	2,435
2023-12-19	2,435	2,435	2,435	2,435	100	2,435
2023-12-18	2,440	2,440	2,435	2,435	300	2,435
2023-12-15	2,451	2,451	2,451	2,451	4,100	2,451
2023-12-14	-	-	-	2,451	-	2,451
2023-12-13	-	-	-	2,451	-	2,451
2023-12-12	2,455	2,494	2,450	2,451	1,500	2,451
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
2023-12-01	2,482	2,500	2,482	2,500	600	2,500
2023-11-30	2,481	2,482	2,437	2,480	1,500	2,480
2023-11-29	2,455	2,482	2,455	2,479	800	2,479
2023-11-28	2,466	2,466	2,466	2,466	100	2,466
2023-11-27	2,515	2,515	2,483	2,483	400	2,483
2023-11-24	2,444	2,476	2,421	2,476	8,000	2,476
2023-11-22	2,422	2,444	2,422	2,444	500	2,444
2023-11-21	2,441	2,457	2,441	2,457	200	2,457
2023-11-20	-	-	-	2,491	-	2,491
2023-11-17	-	-	-	2,491	-	2,491
2023-11-16	2,468	2,541	2,468	2,491	3,600	2,491
2023-11-15	2,414	2,453	2,388	2,453	5,400	2,453
2023-11-14	2,435	2,435	2,407	2,422	2,100	2,422
2023-11-13	2,438	2,480	2,429	2,450	3,600	2,450
2023-11-10	2,501	2,588	2,501	2,588	7,800	2,588
2023-11-09	-	-	-	2,500	-	2,500
2023-11-08	2,500	2,500	2,489	2,500	1,000	2,500
2023-11-07	2,549	2,549	2,512	2,515	300	2,515
2023-11-06	2,550	2,550	2,548	2,550	800	2,550
2023-11-02	2,471	2,550	2,471	2,550	11,500	2,550
2023-11-01	2,510	2,510	2,509	2,509	600	2,509
2023-10-31	2,510	2,510	2,501	2,505	4,600	2,505
2023-10-30	2,468	2,473	2,468	2,473	200	2,473
2023-10-27	2,470	2,470	2,450	2,468	1,300	2,468
2023-10-26	2,466	2,470	2,466	2,470	300	2,470
2023-10-25	2,469	2,469	2,456	2,464	1,400	2,464
2023-10-24	2,456	2,469	2,456	2,469	300	2,469
2023-10-23	2,444	2,444	2,444	2,444	100	2,444
2023-10-20	2,442	2,444	2,440	2,444	2,000	2,444
2023-10-19	2,456	2,457	2,455	2,455	1,300	2,455
2023-10-18	2,473	2,498	2,456	2,456	400	2,456
2023-10-17	2,462	2,478	2,460	2,478	1,000	2,478
2023-10-16	2,465	2,465	2,460	2,461	1,400	2,461
2023-10-13	-	-	-	2,508	-	2,508
2023-10-12	2,469	2,509	2,462	2,508	1,000	2,508
2023-10-11	2,480	2,509	2,464	2,509	300	2,509
2023-10-10	2,485	2,530	2,485	2,530	1,300	2,530
2023-10-06	2,518	2,529	2,485	2,485	1,100	2,485
2023-10-05	2,499	2,517	2,488	2,515	10,700	2,515
2023-10-04	2,488	2,499	2,487	2,499	20,500	2,499
2023-10-03	2,459	2,500	2,443	2,500	1,000	2,500
2023-10-02	2,480	2,535	2,443	2,484	3,600	2,484
2023-09-29	2,479	2,479	2,447	2,477	1,100	2,477
2023-09-28	2,455	2,479	2,455	2,479	400	2,479
2023-09-27	2,498	2,498	2,448	2,460	20,900	2,460
2023-09-26	2,454	2,499	2,452	2,499	300	2,499
2023-09-25	2,497	2,497	2,467	2,477	300	2,477
2023-09-22	2,441	2,455	2,441	2,455	28,700	2,455
2023-09-21	2,458	2,480	2,441	2,441	600	2,441
2023-09-20	2,420	2,470	2,420	2,470	300	2,470
2023-09-19	2,497	2,513	2,456	2,456	500	2,456
2023-09-15	-	-	-	2,491	-	2,491
2023-09-14	2,460	2,491	2,460	2,491	200	2,491
2023-09-13	2,438	2,455	2,416	2,455	21,500	2,455
2023-09-12	2,455	2,499	2,455	2,463	20,500	2,463
2023-09-11	2,470	2,470	2,416	2,416	20,400	2,416
2023-09-08	2,499	2,515	2,408	2,470	3,300	2,470
2023-09-07	2,481	2,500	2,470	2,499	16,500	2,499
2023-09-06	2,470	2,500	2,464	2,490	1,800	2,490
2023-09-05	2,396	2,446	2,396	2,446	1,500	2,446
2023-09-04	2,372	2,398	2,368	2,377	700	2,377
2023-09-01	2,371	2,386	2,362	2,386	3,800	2,386
2023-08-31	2,399	2,399	2,348	2,371	2,000	2,371
2023-08-30	2,366	2,388	2,366	2,372	2,700	2,372
2023-08-29	2,378	2,399	2,378	2,399	700	2,399
2023-08-28	2,390	2,398	2,357	2,357	300	2,357
2023-08-25	2,351	2,361	2,340	2,340	1,800	2,340
2023-08-24	-	-	-	2,401	-	2,401
2023-08-23	-	-	-	2,401	-	2,401
2023-08-22	2,374	2,401	2,374	2,401	400	2,401
2023-08-21	2,374	2,374	2,359	2,374	600	2,374
2023-08-18	2,371	2,380	2,371	2,380	400	2,380
2023-08-17	2,341	2,379	2,341	2,379	200	2,379
2023-08-16	-	-	-	2,378	-	2,378
2023-08-15	2,405	2,422	2,378	2,378	1,200	2,378
2023-08-14	2,488	2,488	2,350	2,423	1,800	2,423
2023-08-10	2,480	2,480	2,461	2,461	2,400	2,461
2023-08-09	2,513	2,513	2,480	2,480	11,100	2,480
2023-08-08	2,518	2,559	2,466	2,513	5,300	2,513
2023-08-07	2,539	2,550	2,475	2,540	12,900	2,540
2023-08-04	2,385	2,520	2,385	2,475	9,100	2,475
2023-08-03	2,384	2,384	2,344	2,351	1,100	2,351
2023-08-02	2,345	2,345	2,340	2,340	600	2,340
2023-08-01	2,352	2,352	2,341	2,347	500	2,347
2023-07-31	2,350	2,390	2,350	2,363	1,200	2,363
2023-07-28	2,311	2,320	2,311	2,320	600	2,320
2023-07-27	2,290	2,309	2,285	2,309	1,700	2,309
2023-07-26	2,277	2,280	2,277	2,280	200	2,280
2023-07-25	-	-	-	2,261	-	2,261
2023-07-24	2,255	2,270	2,251	2,261	800	2,261
2023-07-21	2,235	2,250	2,235	2,250	200	2,250
2023-07-20	2,241	2,241	2,225	2,225	200	2,225
2023-07-19	-	-	-	2,241	-	2,241
2023-07-18	2,228	2,241	2,228	2,241	700	2,241
2023-07-14	2,241	2,241	2,241	2,241	100	2,241
2023-07-13	2,226	2,226	2,226	2,226	100	2,226
2023-07-12	-	-	-	2,224	-	2,224
2023-07-11	2,233	2,252	2,224	2,224	400	2,224
2023-07-10	2,269	2,269	2,261	2,261	400	2,261
2023-07-07	2,224	2,224	2,224	2,224	100	2,224
2023-07-06	2,232	2,245	2,220	2,220	2,500	2,220
2023-07-05	2,231	2,231	2,231	2,231	500	2,231
2023-07-04	2,241	2,241	2,231	2,231	400	2,231
2023-07-03	2,223	2,241	2,223	2,241	200	2,241
2023-06-30	2,244	2,244	2,235	2,240	1,100	2,240
2023-06-29	2,214	2,220	2,212	2,220	1,000	2,220
2023-06-28	2,191	2,215	2,190	2,215	500	2,215
2023-06-27	2,213	2,213	2,190	2,190	1,600	2,190
2023-06-26	2,250	2,250	2,250	2,250	100	2,250
2023-06-23	2,251	2,251	2,205	2,205	500	2,205
2023-06-22	2,220	2,220	2,220	2,220	200	2,220
2023-06-21	2,219	2,221	2,219	2,221	500	2,221
2023-06-20	2,222	2,222	2,205	2,205	400	2,205
2023-06-19	2,200	2,217	2,200	2,217	500	2,217
2023-06-16	-	-	-	2,221	-	2,221
2023-06-15	2,220	2,221	2,220	2,221	600	2,221
2023-06-14	2,221	2,221	2,201	2,219	400	2,219
2023-06-13	2,201	2,222	2,201	2,220	600	2,220
2023-06-12	2,200	2,201	2,200	2,201	11,200	2,201
2023-06-09	2,198	2,198	2,160	2,192	900	2,192
2023-06-08	-	-	-	2,168	-	2,168
2023-06-07	2,166	2,168	2,166	2,168	15,500	2,168
2023-06-06	-	-	-	2,159	-	2,159
2023-06-05	2,170	2,170	2,159	2,159	400	2,159
2023-06-02	2,155	2,204	2,155	2,170	300	2,170
2023-06-01	2,155	2,224	2,155	2,197	500	2,197
2023-05-31	2,221	2,221	2,123	2,205	2,000	2,205
2023-05-30	2,195	2,195	2,195	2,195	100	2,195
2023-05-29	2,264	2,264	2,220	2,220	1,200	2,220
2023-05-26	2,177	2,198	2,177	2,198	400	2,198
2023-05-25	2,139	2,183	2,139	2,140	1,300	2,140
2023-05-24	2,130	2,158	2,130	2,134	600	2,134
2023-05-23	2,155	2,155	2,120	2,120	200	2,120
2023-05-22	2,120	2,140	2,110	2,140	900	2,140
2023-05-19	2,141	2,187	2,130	2,130	1,600	2,130
2023-05-18	2,151	2,188	2,140	2,188	1,600	2,188
2023-05-17	2,158	2,188	2,150	2,176	1,300	2,176
2023-05-16	2,160	2,160	2,152	2,152	300	2,152
2023-05-15	2,160	2,160	2,130	2,150	1,700	2,150
2023-05-12	2,201	2,207	2,058	2,180	8,700	2,180
2023-05-11	2,351	2,351	2,338	2,351	1,300	2,351
2023-05-10	2,322	2,377	2,322	2,350	1,300	2,350
2023-05-09	2,336	2,353	2,320	2,320	1,300	2,320
2023-05-08	2,344	2,398	2,312	2,336	3,300	2,336
2023-05-02	2,431	2,450	2,312	2,343	18,200	2,343
2023-05-01	2,224	2,224	2,210	2,210	200	2,210
2023-04-28	2,200	2,224	2,200	2,200	500	2,200
2023-04-27	2,201	2,225	2,201	2,205	600	2,205
2023-04-26	2,201	2,229	2,200	2,229	1,900	2,229
2023-04-25	2,223	2,223	2,200	2,202	1,500	2,202
2023-04-24	2,225	2,225	2,225	2,225	100	2,225
2023-04-21	2,204	2,208	2,200	2,200	900	2,200
2023-04-20	2,203	2,214	2,203	2,204	800	2,204
2023-04-19	2,204	2,215	2,201	2,201	800	2,201
2023-04-18	2,220	2,223	2,194	2,216	2,400	2,216
2023-04-17	2,218	2,218	2,201	2,201	700	2,201
2023-04-14	2,200	2,218	2,200	2,218	700	2,218
2023-04-13	2,200	2,238	2,200	2,200	600	2,200
2023-04-12	2,224	2,239	2,200	2,212	3,200	2,212
2023-04-11	2,224	2,231	2,224	2,231	200	2,231
2023-04-10	-	-	-	2,270	-	2,270
2023-04-07	2,331	2,331	2,270	2,270	1,200	2,270
2023-04-06	-	-	-	2,284	-	2,284
2023-04-05	2,288	2,288	2,284	2,284	2,100	2,284
2023-04-04	2,303	2,304	2,251	2,288	1,100	2,288
2023-04-03	2,269	2,304	2,269	2,300	1,300	2,300
2023-03-31	2,310	2,310	2,260	2,269	27,500	2,269
2023-03-30	2,185	2,279	2,150	2,279	64,100	2,279
2023-03-29	2,282	2,282	2,253	2,253	36,200	2,253
2023-03-28	2,290	2,310	2,250	2,295	38,700	2,295
2023-03-27	2,299	2,305	2,240	2,300	40,200	2,300
2023-03-24	2,200	2,269	2,198	2,269	1,300	2,269
2023-03-23	2,176	2,245	2,176	2,200	2,000	2,200
2023-03-22	2,170	2,480	2,089	2,174	8,600	2,174
2023-03-20	2,100	2,177	2,100	2,169	1,700	2,169
2023-03-17	2,095	2,108	2,090	2,100	2,200	2,100
2023-03-16	2,071	2,099	2,071	2,097	600	2,097
2023-03-15	2,080	2,088	2,080	2,088	300	2,088
2023-03-14	2,069	2,080	2,068	2,080	2,100	2,080
2023-03-13	2,070	2,084	2,068	2,083	900	2,083
2023-03-10	2,080	2,099	2,075	2,099	1,000	2,099
2023-03-09	2,077	2,084	2,077	2,083	400	2,083
2023-03-08	-	-	-	2,084	-	2,084
2023-03-07	-	-	-	2,084	-	2,084
2023-03-06	-	-	-	2,084	-	2,084
2023-03-03	2,068	2,088	2,068	2,084	1,700	2,084
2023-03-02	2,065	2,095	2,046	2,068	2,000	2,068
2023-03-01	2,070	2,079	2,059	2,079	2,500	2,079
2023-02-28	2,067	2,068	2,043	2,068	900	2,068
2023-02-27	2,069	2,069	2,054	2,062	900	2,062
2023-02-24	2,060	2,069	2,060	2,069	700	2,069
2023-02-22	2,053	2,060	2,053	2,060	900	2,060
2023-02-21	-	-	-	2,052	-	2,052
2023-02-20	2,055	2,070	2,052	2,052	1,100	2,052
2023-02-17	2,064	2,070	2,030	2,060	2,700	2,060
2023-02-16	2,056	2,070	2,056	2,064	2,200	2,064
2023-02-15	2,056	2,068	2,056	2,056	1,300	2,056
2023-02-14	2,055	2,060	2,048	2,060	700	2,060
2023-02-13	2,052	2,068	2,048	2,055	1,800	2,055
2023-02-10	2,062	2,065	2,054	2,057	1,600	2,057
2023-02-09	2,040	2,062	2,040	2,062	2,800	2,062
2023-02-08	2,078	2,078	2,050	2,050	5,600	2,050
2023-02-07	1,969	2,090	1,969	2,078	5,400	2,078
2023-02-06	1,948	1,989	1,931	1,985	10,500	1,985
2023-02-03	1,920	1,930	1,909	1,930	1,500	1,930
2023-02-02	-	-	-	1,924	-	1,924
2023-02-01	-	-	-	1,924	-	1,924
2023-01-31	1,930	1,930	1,924	1,924	300	1,924
2023-01-30	1,930	1,930	1,930	1,930	400	1,930
2023-01-27	1,899	1,905	1,899	1,903	1,600	1,903
2023-01-26	1,899	1,899	1,875	1,875	400	1,875
2023-01-25	1,899	1,899	1,899	1,899	200	1,899
2023-01-24	1,890	1,890	1,890	1,890	900	1,890
2023-01-23	1,875	1,880	1,875	1,880	500	1,880
2023-01-20	-	-	-	1,898	-	1,898
2023-01-19	-	-	-	1,898	-	1,898
2023-01-18	1,896	1,898	1,896	1,898	300	1,898
2023-01-17	1,898	1,898	1,898	1,898	100	1,898
2023-01-16	1,880	1,880	1,868	1,880	900	1,880
2023-01-13	1,853	1,875	1,853	1,875	500	1,875
2023-01-12	-	-	-	1,885	-	1,885
2023-01-11	1,886	1,890	1,885	1,885	1,000	1,885
2023-01-10	1,888	1,888	1,888	1,888	200	1,888
2023-01-06	-	-	-	1,890	-	1,890
2023-01-05	1,888	1,890	1,880	1,890	600	1,890
2023-01-04	1,889	1,889	1,880	1,886	8,900	1,886

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