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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,250 | 4,280 | 4,245 | 4,275 | 117,400 |
| 2013/12/27 | 4,125 | 4,215 | 4,125 | 4,215 | 109,000 |
| 2013/12/26 | 4,050 | 4,115 | 4,040 | 4,115 | 90,300 |
| 2013/12/25 | 4,045 | 4,065 | 4,025 | 4,045 | 134,800 |
| 2013/12/24 | 4,065 | 4,085 | 4,050 | 4,070 | 162,700 |
| 2013/12/20 | 4,055 | 4,105 | 4,055 | 4,085 | 158,000 |
| 2013/12/19 | 4,055 | 4,115 | 4,050 | 4,095 | 219,300 |
| 2013/12/18 | 4,100 | 4,140 | 4,050 | 4,055 | 294,800 |
| 2013/12/17 | 4,050 | 4,100 | 4,050 | 4,095 | 104,200 |
| 2013/12/16 | 4,060 | 4,085 | 4,040 | 4,050 | 102,600 |
| 2013/12/13 | 4,095 | 4,120 | 4,060 | 4,060 | 232,800 |
| 2013/12/12 | 4,070 | 4,070 | 4,040 | 4,045 | 72,000 |
| 2013/12/11 | 4,045 | 4,100 | 4,045 | 4,085 | 97,800 |
| 2013/12/10 | 4,065 | 4,080 | 4,040 | 4,070 | 125,300 |
| 2013/12/09 | 4,010 | 4,035 | 4,000 | 4,020 | 89,600 |
| 2013/12/06 | 3,995 | 4,010 | 3,970 | 3,995 | 111,900 |
| 2013/12/05 | 3,990 | 4,040 | 3,990 | 4,010 | 157,100 |
| 2013/12/04 | 3,990 | 4,020 | 3,990 | 3,990 | 159,600 |
| 2013/12/03 | 4,000 | 4,020 | 3,990 | 3,995 | 164,200 |
| 2013/12/02 | 4,075 | 4,100 | 3,995 | 4,020 | 324,400 |
| 2013/11/29 | 4,175 | 4,195 | 4,110 | 4,145 | 144,900 |
| 2013/11/28 | 4,215 | 4,220 | 4,175 | 4,200 | 55,700 |
| 2013/11/27 | 4,145 | 4,220 | 4,125 | 4,195 | 162,200 |
| 2013/11/26 | 4,115 | 4,155 | 4,115 | 4,140 | 60,400 |
| 2013/11/25 | 4,105 | 4,150 | 4,105 | 4,130 | 87,800 |
| 2013/11/22 | 4,160 | 4,170 | 4,105 | 4,120 | 125,200 |
| 2013/11/21 | 4,125 | 4,150 | 4,105 | 4,145 | 86,400 |
| 2013/11/20 | 4,120 | 4,155 | 4,105 | 4,120 | 102,700 |
| 2013/11/19 | 4,115 | 4,135 | 4,095 | 4,115 | 69,200 |
| 2013/11/18 | 4,130 | 4,140 | 4,095 | 4,115 | 59,200 |
| 2013/11/15 | 4,110 | 4,155 | 4,100 | 4,115 | 115,300 |
| 2013/11/14 | 4,050 | 4,100 | 4,050 | 4,075 | 80,300 |
| 2013/11/13 | 4,030 | 4,070 | 4,030 | 4,045 | 71,300 |
| 2013/11/12 | 3,940 | 4,055 | 3,940 | 4,030 | 77,700 |
| 2013/11/11 | 3,970 | 3,990 | 3,900 | 3,935 | 111,100 |
| 2013/11/08 | 4,025 | 4,025 | 3,965 | 3,975 | 79,100 |
| 2013/11/07 | 4,100 | 4,115 | 4,060 | 4,065 | 48,400 |
| 2013/11/06 | 4,085 | 4,125 | 4,070 | 4,110 | 74,100 |
| 2013/11/05 | 4,110 | 4,115 | 4,090 | 4,100 | 86,800 |
| 2013/11/01 | 4,125 | 4,130 | 4,055 | 4,065 | 115,900 |
| 2013/10/31 | 4,125 | 4,135 | 4,095 | 4,105 | 101,300 |
| 2013/10/30 | 4,125 | 4,130 | 4,095 | 4,115 | 287,600 |
| 2013/10/29 | 4,110 | 4,130 | 4,085 | 4,110 | 129,000 |
| 2013/10/28 | 4,030 | 4,115 | 4,030 | 4,100 | 147,800 |
| 2013/10/25 | 4,145 | 4,145 | 4,080 | 4,090 | 125,300 |
| 2013/10/24 | 4,120 | 4,130 | 4,060 | 4,125 | 126,900 |
| 2013/10/23 | 4,205 | 4,220 | 4,125 | 4,140 | 106,900 |
| 2013/10/22 | 4,265 | 4,265 | 4,190 | 4,200 | 80,700 |
| 2013/10/21 | 4,245 | 4,280 | 4,245 | 4,280 | 60,900 |
| 2013/10/18 | 4,245 | 4,260 | 4,225 | 4,240 | 65,900 |
| 2013/10/17 | 4,245 | 4,250 | 4,210 | 4,245 | 41,400 |
| 2013/10/16 | 4,260 | 4,260 | 4,190 | 4,230 | 53,100 |
| 2013/10/15 | 4,260 | 4,275 | 4,225 | 4,260 | 75,500 |
| 2013/10/11 | 4,250 | 4,275 | 4,225 | 4,255 | 126,100 |
| 2013/10/10 | 4,105 | 4,205 | 4,105 | 4,185 | 150,900 |
| 2013/10/09 | 4,085 | 4,110 | 4,015 | 4,075 | 143,600 |
| 2013/10/08 | 4,075 | 4,165 | 4,060 | 4,095 | 215,900 |
| 2013/10/07 | 4,050 | 4,090 | 3,980 | 3,995 | 106,800 |
| 2013/10/04 | 4,040 | 4,095 | 4,035 | 4,055 | 58,100 |
| 2013/10/03 | 4,105 | 4,150 | 4,070 | 4,075 | 159,100 |
| 2013/10/02 | 4,200 | 4,200 | 4,085 | 4,100 | 182,900 |
| 2013/10/01 | 4,210 | 4,225 | 4,135 | 4,160 | 116,400 |
| 2013/09/30 | 4,205 | 4,240 | 4,175 | 4,210 | 58,700 |
| 2013/09/27 | 4,240 | 4,270 | 4,205 | 4,225 | 90,100 |
| 2013/09/26 | 4,235 | 4,255 | 4,170 | 4,255 | 88,300 |
| 2013/09/25 | 4,200 | 4,240 | 4,165 | 4,240 | 103,700 |
| 2013/09/24 | 4,130 | 4,210 | 4,105 | 4,190 | 173,000 |
| 2013/09/20 | 4,160 | 4,195 | 4,145 | 4,180 | 165,900 |
| 2013/09/19 | 4,130 | 4,160 | 4,105 | 4,160 | 87,000 |
| 2013/09/18 | 4,095 | 4,120 | 4,065 | 4,105 | 68,900 |
| 2013/09/17 | 4,090 | 4,115 | 4,040 | 4,045 | 72,300 |
| 2013/09/13 | 4,010 | 4,085 | 4,000 | 4,045 | 138,200 |
| 2013/09/12 | 4,015 | 4,045 | 3,985 | 4,005 | 75,700 |
| 2013/09/11 | 4,175 | 4,175 | 4,040 | 4,055 | 142,000 |
| 2013/09/10 | 4,140 | 4,180 | 4,130 | 4,170 | 93,400 |
| 2013/09/09 | 4,100 | 4,145 | 4,085 | 4,145 | 94,700 |
| 2013/09/06 | 4,100 | 4,115 | 3,990 | 4,010 | 117,500 |
| 2013/09/05 | 4,060 | 4,110 | 4,050 | 4,095 | 156,500 |
| 2013/09/04 | 3,900 | 4,045 | 3,870 | 4,030 | 190,200 |
| 2013/09/03 | 3,845 | 3,890 | 3,845 | 3,890 | 73,300 |
| 2013/09/02 | 3,810 | 3,855 | 3,790 | 3,835 | 44,200 |
| 2013/08/30 | 3,845 | 3,855 | 3,795 | 3,805 | 86,100 |
| 2013/08/29 | 3,810 | 3,845 | 3,790 | 3,840 | 46,300 |
| 2013/08/28 | 3,800 | 3,840 | 3,755 | 3,815 | 97,500 |
| 2013/08/27 | 3,825 | 3,900 | 3,825 | 3,860 | 145,800 |
| 2013/08/26 | 3,880 | 3,885 | 3,835 | 3,850 | 170,200 |
| 2013/08/23 | 3,910 | 3,925 | 3,860 | 3,910 | 95,800 |
| 2013/08/22 | 3,865 | 3,910 | 3,840 | 3,910 | 93,800 |
| 2013/08/21 | 3,835 | 3,875 | 3,820 | 3,865 | 62,900 |
| 2013/08/20 | 3,855 | 3,870 | 3,830 | 3,835 | 62,400 |
| 2013/08/19 | 3,890 | 3,890 | 3,855 | 3,880 | 51,400 |
| 2013/08/16 | 3,925 | 3,940 | 3,875 | 3,890 | 88,000 |
| 2013/08/15 | 3,850 | 3,935 | 3,845 | 3,925 | 142,700 |
| 2013/08/14 | 3,855 | 3,895 | 3,830 | 3,895 | 62,500 |
| 2013/08/13 | 3,800 | 3,850 | 3,780 | 3,840 | 61,800 |
| 2013/08/12 | 3,760 | 3,795 | 3,725 | 3,775 | 69,500 |
| 2013/08/09 | 3,780 | 3,810 | 3,675 | 3,765 | 92,700 |
| 2013/08/08 | 3,820 | 3,865 | 3,795 | 3,795 | 44,800 |
| 2013/08/07 | 3,905 | 3,915 | 3,835 | 3,840 | 74,900 |
| 2013/08/06 | 3,940 | 3,975 | 3,885 | 3,965 | 81,300 |
| 2013/08/05 | 3,950 | 3,965 | 3,925 | 3,935 | 44,000 |
| 2013/08/02 | 3,900 | 3,980 | 3,870 | 3,980 | 88,400 |
| 2013/08/01 | 3,830 | 3,900 | 3,785 | 3,895 | 102,600 |
| 2013/07/31 | 3,850 | 3,850 | 3,800 | 3,805 | 49,300 |
| 2013/07/30 | 3,785 | 3,865 | 3,770 | 3,865 | 69,700 |
| 2013/07/29 | 3,870 | 3,905 | 3,805 | 3,805 | 69,500 |
| 2013/07/26 | 3,930 | 3,965 | 3,900 | 3,900 | 104,800 |
| 2013/07/25 | 4,025 | 4,030 | 3,950 | 3,960 | 105,800 |
| 2013/07/24 | 3,995 | 4,025 | 3,990 | 4,000 | 74,000 |
| 2013/07/23 | 4,045 | 4,045 | 3,990 | 4,020 | 105,500 |
| 2013/07/22 | 4,005 | 4,045 | 3,985 | 4,035 | 100,100 |
| 2013/07/19 | 4,050 | 4,065 | 3,990 | 4,005 | 114,500 |
| 2013/07/18 | 4,000 | 4,030 | 3,990 | 4,030 | 121,600 |
| 2013/07/17 | 3,975 | 4,050 | 3,960 | 4,020 | 150,900 |
| 2013/07/16 | 4,090 | 4,090 | 3,950 | 3,980 | 344,000 |
| 2013/07/12 | 4,080 | 4,130 | 4,075 | 4,100 | 160,200 |
| 2013/07/11 | 4,060 | 4,115 | 4,055 | 4,100 | 146,600 |
| 2013/07/10 | 4,050 | 4,130 | 4,050 | 4,110 | 195,300 |
| 2013/07/09 | 4,075 | 4,100 | 4,045 | 4,080 | 255,300 |
| 2013/07/08 | 4,055 | 4,075 | 4,030 | 4,030 | 169,300 |
| 2013/07/05 | 4,050 | 4,060 | 3,990 | 4,055 | 195,500 |
| 2013/07/04 | 3,975 | 4,085 | 3,960 | 4,075 | 247,500 |
| 2013/07/03 | 3,910 | 4,075 | 3,905 | 4,015 | 372,700 |
| 2013/07/02 | 3,870 | 3,870 | 3,795 | 3,855 | 163,500 |
| 2013/07/01 | 3,765 | 3,910 | 3,740 | 3,885 | 244,800 |
| 2013/06/28 | 3,690 | 3,770 | 3,685 | 3,770 | 136,900 |
| 2013/06/27 | 3,605 | 3,660 | 3,555 | 3,660 | 149,300 |
| 2013/06/26 | 3,640 | 3,650 | 3,560 | 3,600 | 147,500 |
| 2013/06/25 | 3,605 | 3,630 | 3,560 | 3,620 | 106,500 |
| 2013/06/24 | 3,620 | 3,635 | 3,585 | 3,610 | 77,000 |
| 2013/06/21 | 3,510 | 3,640 | 3,480 | 3,615 | 118,400 |
| 2013/06/20 | 3,570 | 3,585 | 3,515 | 3,560 | 133,900 |
| 2013/06/19 | 3,600 | 3,620 | 3,530 | 3,615 | 139,200 |
| 2013/06/18 | 3,525 | 3,565 | 3,450 | 3,555 | 167,600 |
| 2013/06/17 | 3,360 | 3,525 | 3,325 | 3,525 | 211,100 |
| 2013/06/14 | 3,310 | 3,365 | 3,295 | 3,325 | 212,600 |
| 2013/06/13 | 3,345 | 3,380 | 3,275 | 3,300 | 357,500 |
| 2013/06/12 | 3,280 | 3,395 | 3,250 | 3,375 | 246,800 |
| 2013/06/11 | 3,300 | 3,405 | 3,270 | 3,285 | 163,000 |
| 2013/06/10 | 3,190 | 3,270 | 3,190 | 3,265 | 121,300 |
| 2013/06/07 | 3,150 | 3,210 | 3,110 | 3,170 | 195,000 |
| 2013/06/06 | 3,240 | 3,300 | 3,175 | 3,205 | 245,300 |
| 2013/06/05 | 3,300 | 3,445 | 3,290 | 3,290 | 303,300 |
| 2013/06/04 | 3,195 | 3,335 | 3,110 | 3,320 | 326,200 |
| 2013/06/03 | 3,275 | 3,320 | 3,225 | 3,235 | 285,500 |
| 2013/05/31 | 3,410 | 3,485 | 3,380 | 3,380 | 232,700 |
| 2013/05/30 | 3,365 | 3,435 | 3,315 | 3,390 | 324,600 |
| 2013/05/29 | 3,305 | 3,450 | 3,275 | 3,420 | 176,700 |
| 2013/05/28 | 3,270 | 3,325 | 3,215 | 3,255 | 279,100 |
| 2013/05/27 | 3,360 | 3,400 | 3,250 | 3,330 | 230,900 |
| 2013/05/24 | 3,360 | 3,465 | 3,320 | 3,405 | 265,100 |
| 2013/05/23 | 3,505 | 3,570 | 3,365 | 3,365 | 273,200 |
| 2013/05/22 | 3,575 | 3,590 | 3,490 | 3,500 | 242,300 |
| 2013/05/21 | 3,615 | 3,630 | 3,555 | 3,585 | 209,600 |
| 2013/05/20 | 3,665 | 3,665 | 3,605 | 3,610 | 136,800 |
| 2013/05/17 | 3,650 | 3,690 | 3,605 | 3,620 | 181,900 |
| 2013/05/16 | 3,835 | 3,835 | 3,575 | 3,640 | 391,300 |
| 2013/05/15 | 3,830 | 3,875 | 3,785 | 3,855 | 198,300 |
| 2013/05/14 | 3,745 | 3,830 | 3,720 | 3,805 | 205,300 |
| 2013/05/13 | 3,760 | 3,780 | 3,700 | 3,745 | 189,500 |
| 2013/05/10 | 3,740 | 3,780 | 3,720 | 3,740 | 145,300 |
| 2013/05/09 | 3,730 | 3,765 | 3,695 | 3,700 | 136,500 |
| 2013/05/08 | 3,695 | 3,740 | 3,680 | 3,705 | 410,500 |
| 2013/05/07 | 3,740 | 3,780 | 3,685 | 3,705 | 248,900 |
| 2013/05/02 | 3,745 | 3,770 | 3,690 | 3,705 | 144,600 |
| 2013/05/01 | 3,750 | 3,750 | 3,670 | 3,730 | 231,500 |
| 2013/04/30 | 3,680 | 3,765 | 3,670 | 3,745 | 288,700 |
| 2013/04/26 | 3,570 | 3,665 | 3,570 | 3,655 | 305,300 |
| 2013/04/25 | 3,555 | 3,620 | 3,545 | 3,585 | 183,600 |
| 2013/04/24 | 3,590 | 3,595 | 3,550 | 3,565 | 116,500 |
| 2013/04/23 | 3,565 | 3,585 | 3,535 | 3,580 | 130,600 |
| 2013/04/22 | 3,450 | 3,595 | 3,450 | 3,585 | 262,800 |
| 2013/04/19 | 3,455 | 3,470 | 3,425 | 3,440 | 149,300 |
| 2013/04/18 | 3,450 | 3,495 | 3,435 | 3,455 | 142,200 |
| 2013/04/17 | 3,400 | 3,470 | 3,400 | 3,455 | 183,400 |
| 2013/04/16 | 3,395 | 3,425 | 3,320 | 3,390 | 492,500 |
| 2013/04/15 | 3,500 | 3,555 | 3,435 | 3,435 | 325,100 |
| 2013/04/12 | 3,575 | 3,585 | 3,515 | 3,535 | 215,600 |
| 2013/04/11 | 3,600 | 3,630 | 3,560 | 3,570 | 222,500 |
| 2013/04/10 | 3,595 | 3,635 | 3,565 | 3,615 | 319,100 |
| 2013/04/09 | 3,600 | 3,640 | 3,575 | 3,615 | 325,000 |
| 2013/04/08 | 3,640 | 3,740 | 3,575 | 3,625 | 384,600 |
| 2013/04/05 | 3,400 | 3,665 | 3,395 | 3,635 | 545,900 |
| 2013/04/04 | 3,315 | 3,375 | 3,240 | 3,375 | 228,900 |
| 2013/04/03 | 3,335 | 3,340 | 3,245 | 3,320 | 199,800 |
| 2013/04/02 | 3,290 | 3,360 | 3,265 | 3,330 | 361,200 |
| 2013/04/01 | 3,355 | 3,355 | 3,255 | 3,285 | 208,800 |
| 2013/03/29 | 3,355 | 3,370 | 3,310 | 3,350 | 173,600 |
| 2013/03/28 | 3,310 | 3,385 | 3,300 | 3,355 | 216,300 |
| 2013/03/27 | 3,300 | 3,310 | 3,265 | 3,300 | 112,100 |
| 2013/03/26 | 3,250 | 3,295 | 3,235 | 3,285 | 243,800 |
| 2013/03/25 | 3,240 | 3,300 | 3,235 | 3,290 | 217,600 |
| 2013/03/22 | 3,240 | 3,270 | 3,230 | 3,250 | 285,400 |
| 2013/03/21 | 3,180 | 3,275 | 3,170 | 3,255 | 334,600 |
| 2013/03/19 | 3,165 | 3,175 | 3,130 | 3,155 | 140,700 |
| 2013/03/18 | 3,160 | 3,180 | 3,140 | 3,160 | 197,600 |
| 2013/03/15 | 3,095 | 3,155 | 3,090 | 3,145 | 218,300 |
| 2013/03/14 | 3,095 | 3,095 | 3,045 | 3,080 | 214,900 |
| 2013/03/13 | 3,025 | 3,085 | 2,999 | 3,060 | 292,000 |
| 2013/03/12 | 3,055 | 3,085 | 3,020 | 3,035 | 373,000 |
| 2013/03/11 | 3,150 | 3,165 | 3,060 | 3,085 | 326,900 |
| 2013/03/08 | 3,120 | 3,140 | 3,080 | 3,135 | 267,700 |
| 2013/03/07 | 3,180 | 3,195 | 3,120 | 3,125 | 229,700 |
| 2013/03/06 | 3,185 | 3,210 | 3,160 | 3,175 | 152,700 |
| 2013/03/05 | 3,210 | 3,230 | 3,170 | 3,180 | 125,500 |
| 2013/03/04 | 3,155 | 3,225 | 3,135 | 3,210 | 191,300 |
| 2013/03/01 | 3,075 | 3,190 | 3,075 | 3,190 | 312,400 |
| 2013/02/28 | 3,110 | 3,120 | 3,025 | 3,050 | 461,400 |
| 2013/02/27 | 3,195 | 3,200 | 3,140 | 3,140 | 166,100 |
| 2013/02/26 | 3,120 | 3,235 | 3,120 | 3,210 | 343,900 |
| 2013/02/25 | 3,150 | 3,285 | 3,145 | 3,285 | 877,900 |
| 2013/02/22 | 3,255 | 3,325 | 3,255 | 3,315 | 238,800 |
| 2013/02/21 | 3,265 | 3,310 | 3,265 | 3,270 | 170,300 |
| 2013/02/20 | 3,245 | 3,290 | 3,225 | 3,280 | 149,300 |
| 2013/02/19 | 3,200 | 3,245 | 3,195 | 3,245 | 127,100 |
| 2013/02/18 | 3,270 | 3,270 | 3,100 | 3,215 | 381,600 |
| 2013/02/15 | 3,280 | 3,295 | 3,235 | 3,265 | 238,600 |
| 2013/02/14 | 3,240 | 3,295 | 3,240 | 3,275 | 216,300 |
| 2013/02/13 | 3,260 | 3,300 | 3,220 | 3,235 | 329,000 |
| 2013/02/12 | 3,190 | 3,250 | 3,190 | 3,225 | 317,200 |
| 2013/02/08 | 3,190 | 3,200 | 3,140 | 3,150 | 188,800 |
| 2013/02/07 | 3,185 | 3,195 | 3,160 | 3,165 | 146,900 |
| 2013/02/06 | 3,200 | 3,205 | 3,180 | 3,200 | 152,800 |
| 2013/02/05 | 3,150 | 3,195 | 3,145 | 3,175 | 143,700 |
| 2013/02/04 | 3,205 | 3,210 | 3,145 | 3,150 | 116,800 |
| 2013/02/01 | 3,175 | 3,205 | 3,145 | 3,175 | 180,600 |
| 2013/01/31 | 3,135 | 3,150 | 3,115 | 3,140 | 148,000 |
| 2013/01/30 | 3,100 | 3,140 | 3,100 | 3,130 | 131,100 |
| 2013/01/29 | 3,100 | 3,120 | 3,055 | 3,100 | 184,000 |
| 2013/01/28 | 3,145 | 3,145 | 3,085 | 3,095 | 111,200 |
| 2013/01/25 | 3,080 | 3,120 | 3,070 | 3,120 | 138,200 |
| 2013/01/24 | 3,020 | 3,065 | 3,015 | 3,050 | 163,800 |
| 2013/01/23 | 3,070 | 3,085 | 3,030 | 3,035 | 287,300 |
| 2013/01/22 | 3,110 | 3,125 | 3,045 | 3,085 | 325,100 |
| 2013/01/21 | 3,160 | 3,170 | 3,075 | 3,115 | 366,700 |
| 2013/01/18 | 3,195 | 3,215 | 3,175 | 3,205 | 204,400 |
| 2013/01/17 | 3,200 | 3,210 | 3,145 | 3,185 | 289,500 |
| 2013/01/16 | 3,235 | 3,260 | 3,200 | 3,210 | 232,800 |
| 2013/01/15 | 3,125 | 3,275 | 3,120 | 3,255 | 402,500 |
| 2013/01/11 | 3,090 | 3,150 | 3,080 | 3,105 | 353,300 |
| 2013/01/10 | 3,100 | 3,100 | 3,040 | 3,065 | 364,200 |
| 2013/01/09 | 3,090 | 3,130 | 3,030 | 3,100 | 245,200 |
| 2013/01/08 | 3,045 | 3,105 | 3,020 | 3,075 | 241,400 |
| 2013/01/07 | 3,045 | 3,090 | 3,005 | 3,085 | 274,700 |
| 2013/01/04 | 3,085 | 3,100 | 3,025 | 3,050 | 235,300 |