スギホールディングス(7649)の株価時系列情報
スギホールディングス(7649)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,959 | 1,960 | 1,948 | 1,955 | 60,200 |
| 2010/12/29 | 1,958 | 1,963 | 1,945 | 1,958 | 82,600 |
| 2010/12/28 | 1,965 | 1,972 | 1,952 | 1,952 | 37,600 |
| 2010/12/27 | 1,942 | 1,959 | 1,942 | 1,957 | 33,300 |
| 2010/12/24 | 1,939 | 1,952 | 1,936 | 1,942 | 58,400 |
| 2010/12/22 | 1,945 | 1,955 | 1,936 | 1,939 | 53,000 |
| 2010/12/21 | 1,937 | 1,967 | 1,937 | 1,940 | 121,300 |
| 2010/12/20 | 1,963 | 1,984 | 1,942 | 1,944 | 124,000 |
| 2010/12/17 | 1,945 | 1,985 | 1,945 | 1,958 | 156,100 |
| 2010/12/16 | 1,985 | 1,985 | 1,931 | 1,935 | 306,800 |
| 2010/12/15 | 1,995 | 2,002 | 1,971 | 1,977 | 194,500 |
| 2010/12/14 | 1,987 | 2,002 | 1,982 | 1,995 | 130,300 |
| 2010/12/13 | 1,961 | 1,986 | 1,961 | 1,976 | 146,900 |
| 2010/12/10 | 1,950 | 1,973 | 1,939 | 1,958 | 172,400 |
| 2010/12/09 | 1,927 | 1,950 | 1,927 | 1,943 | 119,200 |
| 2010/12/08 | 1,914 | 1,927 | 1,904 | 1,918 | 83,600 |
| 2010/12/07 | 1,927 | 1,927 | 1,910 | 1,920 | 79,700 |
| 2010/12/06 | 1,905 | 1,928 | 1,901 | 1,927 | 66,600 |
| 2010/12/03 | 1,915 | 1,918 | 1,900 | 1,901 | 58,500 |
| 2010/12/02 | 1,909 | 1,919 | 1,894 | 1,907 | 82,100 |
| 2010/12/01 | 1,875 | 1,898 | 1,847 | 1,894 | 100,900 |
| 2010/11/30 | 1,895 | 1,899 | 1,880 | 1,880 | 78,300 |
| 2010/11/29 | 1,891 | 1,912 | 1,888 | 1,897 | 72,700 |
| 2010/11/26 | 1,893 | 1,908 | 1,891 | 1,894 | 80,200 |
| 2010/11/25 | 1,898 | 1,913 | 1,888 | 1,892 | 101,000 |
| 2010/11/24 | 1,882 | 1,919 | 1,875 | 1,907 | 132,700 |
| 2010/11/22 | 1,900 | 1,903 | 1,887 | 1,896 | 61,000 |
| 2010/11/19 | 1,890 | 1,903 | 1,876 | 1,894 | 100,200 |
| 2010/11/18 | 1,864 | 1,893 | 1,844 | 1,890 | 106,400 |
| 2010/11/17 | 1,830 | 1,864 | 1,830 | 1,859 | 79,900 |
| 2010/11/16 | 1,868 | 1,870 | 1,829 | 1,843 | 108,900 |
| 2010/11/15 | 1,831 | 1,855 | 1,820 | 1,849 | 67,100 |
| 2010/11/12 | 1,853 | 1,866 | 1,831 | 1,836 | 56,100 |
| 2010/11/11 | 1,826 | 1,854 | 1,818 | 1,854 | 98,800 |
| 2010/11/10 | 1,828 | 1,840 | 1,809 | 1,833 | 74,800 |
| 2010/11/09 | 1,812 | 1,827 | 1,801 | 1,820 | 92,700 |
| 2010/11/08 | 1,826 | 1,826 | 1,796 | 1,805 | 131,100 |
| 2010/11/05 | 1,806 | 1,830 | 1,806 | 1,808 | 103,900 |
| 2010/11/04 | 1,779 | 1,813 | 1,779 | 1,802 | 128,100 |
| 2010/11/02 | 1,776 | 1,787 | 1,767 | 1,779 | 114,000 |
| 2010/11/01 | 1,790 | 1,791 | 1,723 | 1,762 | 327,000 |
| 2010/10/29 | 1,830 | 1,839 | 1,789 | 1,798 | 374,900 |
| 2010/10/28 | 1,860 | 1,868 | 1,836 | 1,841 | 205,800 |
| 2010/10/27 | 1,880 | 1,895 | 1,865 | 1,877 | 146,000 |
| 2010/10/26 | 1,891 | 1,901 | 1,875 | 1,888 | 157,200 |
| 2010/10/25 | 1,908 | 1,908 | 1,875 | 1,878 | 117,200 |
| 2010/10/22 | 1,872 | 1,902 | 1,867 | 1,891 | 180,200 |
| 2010/10/21 | 1,851 | 1,885 | 1,840 | 1,884 | 188,000 |
| 2010/10/20 | 1,881 | 1,890 | 1,850 | 1,855 | 215,600 |
| 2010/10/19 | 1,907 | 1,926 | 1,892 | 1,914 | 165,200 |
| 2010/10/18 | 1,915 | 1,929 | 1,908 | 1,920 | 105,200 |
| 2010/10/15 | 1,901 | 1,922 | 1,870 | 1,915 | 172,900 |
| 2010/10/14 | 1,917 | 1,940 | 1,886 | 1,902 | 342,400 |
| 2010/10/13 | 1,869 | 1,905 | 1,856 | 1,905 | 415,800 |
| 2010/10/12 | 1,870 | 1,870 | 1,824 | 1,838 | 201,100 |
| 2010/10/08 | 1,834 | 1,852 | 1,824 | 1,842 | 125,300 |
| 2010/10/07 | 1,806 | 1,837 | 1,806 | 1,821 | 94,200 |
| 2010/10/06 | 1,780 | 1,832 | 1,773 | 1,819 | 236,600 |
| 2010/10/05 | 1,828 | 1,831 | 1,763 | 1,768 | 449,600 |
| 2010/10/04 | 1,879 | 1,882 | 1,828 | 1,834 | 159,200 |
| 2010/10/01 | 1,880 | 1,880 | 1,859 | 1,879 | 154,300 |
| 2010/09/30 | 1,894 | 1,912 | 1,869 | 1,884 | 105,700 |
| 2010/09/29 | 1,856 | 1,900 | 1,856 | 1,893 | 131,400 |
| 2010/09/28 | 1,856 | 1,859 | 1,842 | 1,859 | 100,700 |
| 2010/09/27 | 1,871 | 1,871 | 1,830 | 1,846 | 267,700 |
| 2010/09/24 | 1,880 | 1,895 | 1,863 | 1,885 | 132,300 |
| 2010/09/22 | 1,916 | 1,927 | 1,875 | 1,880 | 121,000 |
| 2010/09/21 | 1,935 | 1,939 | 1,924 | 1,927 | 63,500 |
| 2010/09/17 | 1,905 | 1,940 | 1,901 | 1,934 | 90,500 |
| 2010/09/16 | 1,940 | 1,940 | 1,894 | 1,904 | 44,500 |
| 2010/09/15 | 1,913 | 1,935 | 1,907 | 1,927 | 60,100 |
| 2010/09/14 | 1,920 | 1,929 | 1,886 | 1,925 | 112,900 |
| 2010/09/13 | 1,912 | 1,930 | 1,893 | 1,919 | 134,800 |
| 2010/09/10 | 1,910 | 1,935 | 1,898 | 1,909 | 180,500 |
| 2010/09/09 | 1,859 | 1,898 | 1,846 | 1,894 | 139,400 |
| 2010/09/08 | 1,846 | 1,866 | 1,841 | 1,862 | 119,900 |
| 2010/09/07 | 1,854 | 1,870 | 1,840 | 1,862 | 72,800 |
| 2010/09/06 | 1,840 | 1,857 | 1,840 | 1,854 | 54,900 |
| 2010/09/03 | 1,849 | 1,858 | 1,835 | 1,840 | 46,400 |
| 2010/09/02 | 1,845 | 1,849 | 1,827 | 1,844 | 99,400 |
| 2010/09/01 | 1,820 | 1,846 | 1,804 | 1,844 | 122,700 |
| 2010/08/31 | 1,845 | 1,853 | 1,816 | 1,820 | 76,000 |
| 2010/08/30 | 1,840 | 1,886 | 1,835 | 1,873 | 158,700 |
| 2010/08/27 | 1,800 | 1,833 | 1,785 | 1,828 | 213,000 |
| 2010/08/26 | 1,817 | 1,817 | 1,800 | 1,805 | 339,200 |
| 2010/08/25 | 1,801 | 1,821 | 1,800 | 1,817 | 122,700 |
| 2010/08/24 | 1,811 | 1,814 | 1,800 | 1,806 | 89,000 |
| 2010/08/23 | 1,819 | 1,825 | 1,812 | 1,814 | 69,300 |
| 2010/08/20 | 1,827 | 1,835 | 1,816 | 1,819 | 75,200 |
| 2010/08/19 | 1,835 | 1,836 | 1,828 | 1,831 | 113,600 |
| 2010/08/18 | 1,860 | 1,862 | 1,831 | 1,834 | 125,100 |
| 2010/08/17 | 1,835 | 1,857 | 1,825 | 1,846 | 147,000 |
| 2010/08/16 | 1,876 | 1,876 | 1,825 | 1,838 | 195,000 |
| 2010/08/13 | 1,860 | 1,894 | 1,860 | 1,884 | 151,800 |
| 2010/08/12 | 1,849 | 1,863 | 1,837 | 1,856 | 92,600 |
| 2010/08/11 | 1,915 | 1,915 | 1,870 | 1,873 | 123,000 |
| 2010/08/10 | 1,919 | 1,938 | 1,910 | 1,912 | 117,900 |
| 2010/08/09 | 1,929 | 1,931 | 1,912 | 1,919 | 93,300 |
| 2010/08/06 | 1,912 | 1,930 | 1,904 | 1,928 | 124,800 |
| 2010/08/05 | 1,906 | 1,925 | 1,899 | 1,911 | 86,300 |
| 2010/08/04 | 1,894 | 1,902 | 1,872 | 1,897 | 136,100 |
| 2010/08/03 | 1,914 | 1,914 | 1,886 | 1,888 | 146,100 |
| 2010/08/02 | 1,887 | 1,932 | 1,883 | 1,896 | 232,000 |
| 2010/07/30 | 1,907 | 1,908 | 1,881 | 1,893 | 120,000 |
| 2010/07/29 | 1,940 | 1,941 | 1,918 | 1,923 | 135,000 |
| 2010/07/28 | 1,988 | 1,990 | 1,926 | 1,939 | 250,600 |
| 2010/07/27 | 1,948 | 1,989 | 1,942 | 1,978 | 241,000 |
| 2010/07/26 | 1,935 | 1,950 | 1,927 | 1,942 | 88,400 |
| 2010/07/23 | 1,920 | 1,949 | 1,908 | 1,934 | 117,300 |
| 2010/07/22 | 1,920 | 1,943 | 1,902 | 1,917 | 113,200 |
| 2010/07/21 | 1,929 | 1,934 | 1,914 | 1,920 | 131,300 |
| 2010/07/20 | 1,930 | 1,930 | 1,899 | 1,920 | 206,500 |
| 2010/07/16 | 1,950 | 1,952 | 1,932 | 1,937 | 209,600 |
| 2010/07/15 | 1,962 | 1,972 | 1,929 | 1,936 | 257,100 |
| 2010/07/14 | 1,950 | 2,028 | 1,943 | 1,984 | 665,400 |
| 2010/07/13 | 1,838 | 1,894 | 1,835 | 1,884 | 364,400 |
| 2010/07/12 | 1,807 | 1,831 | 1,805 | 1,823 | 175,400 |
| 2010/07/09 | 1,831 | 1,845 | 1,789 | 1,790 | 179,900 |
| 2010/07/08 | 1,823 | 1,833 | 1,812 | 1,831 | 139,000 |
| 2010/07/07 | 1,803 | 1,803 | 1,784 | 1,796 | 97,900 |
| 2010/07/06 | 1,800 | 1,802 | 1,782 | 1,802 | 263,200 |
| 2010/07/05 | 1,803 | 1,810 | 1,793 | 1,804 | 190,700 |
| 2010/07/02 | 1,817 | 1,817 | 1,796 | 1,802 | 182,600 |
| 2010/07/01 | 1,808 | 1,824 | 1,800 | 1,817 | 363,500 |
| 2010/06/30 | 1,801 | 1,813 | 1,798 | 1,805 | 225,500 |
| 2010/06/29 | 1,814 | 1,840 | 1,806 | 1,818 | 154,500 |
| 2010/06/28 | 1,826 | 1,832 | 1,795 | 1,807 | 162,500 |
| 2010/06/25 | 1,824 | 1,835 | 1,817 | 1,831 | 126,700 |
| 2010/06/24 | 1,813 | 1,836 | 1,810 | 1,831 | 149,000 |
| 2010/06/23 | 1,796 | 1,806 | 1,790 | 1,802 | 216,700 |
| 2010/06/22 | 1,859 | 1,859 | 1,794 | 1,800 | 335,600 |
| 2010/06/21 | 1,840 | 1,860 | 1,830 | 1,858 | 186,800 |
| 2010/06/18 | 1,818 | 1,818 | 1,797 | 1,816 | 102,000 |
| 2010/06/17 | 1,800 | 1,824 | 1,797 | 1,814 | 143,500 |
| 2010/06/16 | 1,806 | 1,809 | 1,784 | 1,795 | 247,500 |
| 2010/06/15 | 1,795 | 1,800 | 1,780 | 1,796 | 115,000 |
| 2010/06/14 | 1,795 | 1,799 | 1,780 | 1,794 | 183,400 |
| 2010/06/11 | 1,785 | 1,795 | 1,783 | 1,788 | 212,300 |
| 2010/06/10 | 1,773 | 1,787 | 1,772 | 1,777 | 149,300 |
| 2010/06/09 | 1,793 | 1,793 | 1,772 | 1,777 | 135,900 |
| 2010/06/08 | 1,772 | 1,795 | 1,765 | 1,792 | 136,200 |
| 2010/06/07 | 1,810 | 1,817 | 1,770 | 1,780 | 226,200 |
| 2010/06/04 | 1,850 | 1,856 | 1,828 | 1,828 | 255,900 |
| 2010/06/03 | 1,830 | 1,842 | 1,811 | 1,829 | 298,400 |
| 2010/06/02 | 1,857 | 1,858 | 1,809 | 1,815 | 416,000 |
| 2010/06/01 | 1,885 | 1,885 | 1,860 | 1,873 | 206,300 |
| 2010/05/31 | 1,863 | 1,888 | 1,856 | 1,883 | 275,400 |
| 2010/05/28 | 1,850 | 1,875 | 1,840 | 1,863 | 225,900 |
| 2010/05/27 | 1,807 | 1,825 | 1,801 | 1,823 | 282,400 |
| 2010/05/26 | 1,836 | 1,840 | 1,801 | 1,806 | 257,300 |
| 2010/05/25 | 1,856 | 1,866 | 1,831 | 1,833 | 139,000 |
| 2010/05/24 | 1,873 | 1,883 | 1,852 | 1,855 | 205,700 |
| 2010/05/21 | 1,880 | 1,892 | 1,865 | 1,872 | 326,500 |
| 2010/05/20 | 1,911 | 1,922 | 1,890 | 1,901 | 341,800 |
| 2010/05/19 | 1,945 | 1,945 | 1,915 | 1,926 | 203,000 |
| 2010/05/18 | 2,007 | 2,012 | 1,965 | 1,969 | 146,500 |
| 2010/05/17 | 2,005 | 2,022 | 1,992 | 2,013 | 191,000 |
| 2010/05/14 | 2,042 | 2,042 | 1,999 | 2,005 | 175,600 |
| 2010/05/13 | 2,040 | 2,047 | 2,014 | 2,043 | 105,000 |
| 2010/05/12 | 2,035 | 2,044 | 2,021 | 2,024 | 127,900 |
| 2010/05/11 | 2,057 | 2,060 | 2,030 | 2,035 | 254,000 |
| 2010/05/10 | 1,999 | 2,040 | 1,983 | 2,040 | 176,000 |
| 2010/05/07 | 2,004 | 2,012 | 1,987 | 2,002 | 278,700 |
| 2010/05/06 | 2,080 | 2,081 | 2,025 | 2,051 | 270,400 |
| 2010/04/30 | 2,120 | 2,133 | 2,104 | 2,117 | 190,900 |
| 2010/04/28 | 2,109 | 2,110 | 2,076 | 2,084 | 204,100 |
| 2010/04/27 | 2,154 | 2,158 | 2,115 | 2,124 | 293,500 |
| 2010/04/26 | 2,160 | 2,173 | 2,144 | 2,153 | 246,600 |
| 2010/04/23 | 2,140 | 2,174 | 2,137 | 2,159 | 299,200 |
| 2010/04/22 | 2,124 | 2,149 | 2,114 | 2,127 | 560,500 |
| 2010/04/21 | 2,170 | 2,170 | 2,134 | 2,152 | 560,600 |
| 2010/04/20 | 2,178 | 2,193 | 2,162 | 2,169 | 222,700 |
| 2010/04/19 | 2,248 | 2,248 | 2,179 | 2,193 | 216,900 |
| 2010/04/16 | 2,279 | 2,279 | 2,225 | 2,232 | 358,200 |
| 2010/04/15 | 2,341 | 2,350 | 2,273 | 2,280 | 422,300 |
| 2010/04/14 | 2,310 | 2,406 | 2,300 | 2,350 | 468,600 |
| 2010/04/13 | 2,294 | 2,297 | 2,253 | 2,273 | 174,300 |
| 2010/04/12 | 2,262 | 2,298 | 2,262 | 2,291 | 208,700 |
| 2010/04/09 | 2,250 | 2,274 | 2,190 | 2,240 | 578,100 |
| 2010/04/08 | 2,350 | 2,350 | 2,310 | 2,315 | 131,600 |
| 2010/04/07 | 2,350 | 2,374 | 2,336 | 2,355 | 223,200 |
| 2010/04/06 | 2,250 | 2,361 | 2,250 | 2,350 | 414,400 |
| 2010/04/05 | 2,220 | 2,248 | 2,220 | 2,248 | 78,700 |
| 2010/04/02 | 2,231 | 2,231 | 2,206 | 2,218 | 108,000 |
| 2010/04/01 | 2,240 | 2,240 | 2,218 | 2,230 | 131,300 |
| 2010/03/31 | 2,220 | 2,252 | 2,212 | 2,235 | 161,300 |
| 2010/03/30 | 2,197 | 2,215 | 2,194 | 2,215 | 115,900 |
| 2010/03/29 | 2,178 | 2,197 | 2,168 | 2,188 | 180,300 |
| 2010/03/26 | 2,146 | 2,154 | 2,124 | 2,150 | 201,300 |
| 2010/03/25 | 2,166 | 2,173 | 2,117 | 2,122 | 266,300 |
| 2010/03/24 | 2,200 | 2,200 | 2,163 | 2,166 | 207,500 |
| 2010/03/23 | 2,172 | 2,203 | 2,167 | 2,200 | 173,100 |
| 2010/03/19 | 2,160 | 2,181 | 2,150 | 2,171 | 232,100 |
| 2010/03/18 | 2,130 | 2,188 | 2,130 | 2,181 | 252,900 |
| 2010/03/17 | 2,150 | 2,157 | 2,108 | 2,129 | 417,400 |
| 2010/03/16 | 2,202 | 2,202 | 2,136 | 2,143 | 353,900 |
| 2010/03/15 | 2,225 | 2,227 | 2,195 | 2,202 | 192,900 |
| 2010/03/12 | 2,221 | 2,234 | 2,204 | 2,225 | 227,000 |
| 2010/03/11 | 2,190 | 2,220 | 2,189 | 2,220 | 151,000 |
| 2010/03/10 | 2,190 | 2,191 | 2,172 | 2,181 | 167,200 |
| 2010/03/09 | 2,202 | 2,202 | 2,189 | 2,196 | 68,700 |
| 2010/03/08 | 2,185 | 2,206 | 2,185 | 2,205 | 156,700 |
| 2010/03/05 | 2,180 | 2,194 | 2,174 | 2,177 | 213,600 |
| 2010/03/04 | 2,185 | 2,193 | 2,176 | 2,183 | 144,500 |
| 2010/03/03 | 2,170 | 2,196 | 2,167 | 2,193 | 213,200 |
| 2010/03/02 | 2,159 | 2,172 | 2,154 | 2,169 | 123,500 |
| 2010/03/01 | 2,142 | 2,172 | 2,134 | 2,165 | 211,500 |
| 2010/02/26 | 2,111 | 2,160 | 2,105 | 2,151 | 187,700 |
| 2010/02/25 | 2,095 | 2,125 | 2,080 | 2,122 | 166,000 |
| 2010/02/24 | 2,100 | 2,104 | 2,082 | 2,100 | 174,200 |
| 2010/02/23 | 2,120 | 2,124 | 2,110 | 2,112 | 242,900 |
| 2010/02/22 | 2,110 | 2,131 | 2,110 | 2,125 | 222,700 |
| 2010/02/19 | 2,123 | 2,123 | 2,102 | 2,107 | 206,700 |
| 2010/02/18 | 2,124 | 2,127 | 2,105 | 2,122 | 320,900 |
| 2010/02/17 | 2,140 | 2,141 | 2,114 | 2,125 | 195,900 |
| 2010/02/16 | 2,144 | 2,145 | 2,112 | 2,132 | 131,800 |
| 2010/02/15 | 2,130 | 2,144 | 2,123 | 2,126 | 79,800 |
| 2010/02/12 | 2,114 | 2,130 | 2,110 | 2,130 | 121,400 |
| 2010/02/10 | 2,138 | 2,138 | 2,105 | 2,113 | 95,500 |
| 2010/02/09 | 2,105 | 2,122 | 2,098 | 2,111 | 134,200 |
| 2010/02/08 | 2,155 | 2,157 | 2,120 | 2,126 | 77,500 |
| 2010/02/05 | 2,150 | 2,192 | 2,128 | 2,154 | 209,500 |
| 2010/02/04 | 2,150 | 2,213 | 2,145 | 2,202 | 204,500 |
| 2010/02/03 | 2,100 | 2,161 | 2,094 | 2,158 | 249,300 |
| 2010/02/02 | 2,111 | 2,111 | 2,070 | 2,086 | 341,000 |
| 2010/02/01 | 2,136 | 2,136 | 2,093 | 2,117 | 387,800 |
| 2010/01/29 | 2,105 | 2,159 | 2,105 | 2,135 | 183,000 |
| 2010/01/28 | 2,126 | 2,130 | 2,105 | 2,118 | 370,400 |
| 2010/01/27 | 2,148 | 2,168 | 2,138 | 2,155 | 172,200 |
| 2010/01/26 | 2,129 | 2,164 | 2,126 | 2,154 | 309,000 |
| 2010/01/25 | 2,124 | 2,154 | 2,120 | 2,128 | 313,900 |
| 2010/01/22 | 2,176 | 2,177 | 2,144 | 2,156 | 193,900 |
| 2010/01/21 | 2,181 | 2,194 | 2,171 | 2,185 | 262,600 |
| 2010/01/20 | 2,145 | 2,214 | 2,141 | 2,203 | 278,900 |
| 2010/01/19 | 2,071 | 2,146 | 2,064 | 2,129 | 204,400 |
| 2010/01/18 | 2,083 | 2,091 | 2,049 | 2,065 | 152,400 |
| 2010/01/15 | 2,049 | 2,086 | 2,037 | 2,082 | 134,900 |
| 2010/01/14 | 2,041 | 2,045 | 2,025 | 2,040 | 141,900 |
| 2010/01/13 | 2,013 | 2,050 | 1,992 | 2,040 | 321,900 |
| 2010/01/12 | 2,080 | 2,080 | 2,033 | 2,039 | 416,700 |
| 2010/01/08 | 2,100 | 2,100 | 2,081 | 2,091 | 139,400 |
| 2010/01/07 | 2,089 | 2,105 | 2,088 | 2,099 | 144,700 |
| 2010/01/06 | 2,070 | 2,088 | 2,065 | 2,088 | 117,600 |
| 2010/01/05 | 2,069 | 2,070 | 2,050 | 2,062 | 141,900 |
| 2010/01/04 | 2,040 | 2,068 | 2,040 | 2,059 | 84,400 |