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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,870 | 7,050 | 6,850 | 6,970 | 194,300 |
| 2021/12/29 | 6,750 | 6,980 | 6,750 | 6,930 | 228,900 |
| 2021/12/28 | 6,770 | 6,850 | 6,730 | 6,820 | 199,700 |
| 2021/12/27 | 6,780 | 6,810 | 6,700 | 6,720 | 115,000 |
| 2021/12/24 | 6,820 | 6,850 | 6,800 | 6,810 | 93,100 |
| 2021/12/23 | 6,890 | 6,910 | 6,800 | 6,800 | 92,300 |
| 2021/12/22 | 6,960 | 6,960 | 6,790 | 6,800 | 225,000 |
| 2021/12/21 | 6,910 | 7,040 | 6,900 | 6,920 | 163,300 |
| 2021/12/20 | 6,760 | 6,880 | 6,750 | 6,830 | 171,500 |
| 2021/12/17 | 6,920 | 6,940 | 6,810 | 6,830 | 184,400 |
| 2021/12/16 | 6,960 | 6,970 | 6,860 | 6,860 | 203,300 |
| 2021/12/15 | 6,850 | 6,930 | 6,850 | 6,910 | 262,200 |
| 2021/12/14 | 6,920 | 6,960 | 6,870 | 6,900 | 310,000 |
| 2021/12/13 | 7,100 | 7,100 | 6,900 | 6,900 | 198,900 |
| 2021/12/10 | 7,020 | 7,060 | 6,980 | 7,010 | 179,900 |
| 2021/12/09 | 6,950 | 7,060 | 6,910 | 7,030 | 273,000 |
| 2021/12/08 | 7,230 | 7,240 | 7,090 | 7,100 | 172,500 |
| 2021/12/07 | 7,100 | 7,180 | 7,020 | 7,150 | 166,700 |
| 2021/12/06 | 7,100 | 7,210 | 7,090 | 7,160 | 143,800 |
| 2021/12/03 | 7,000 | 7,090 | 6,970 | 7,090 | 141,300 |
| 2021/12/02 | 7,030 | 7,120 | 7,010 | 7,020 | 162,700 |
| 2021/12/01 | 7,050 | 7,180 | 7,030 | 7,050 | 220,400 |
| 2021/11/30 | 7,310 | 7,360 | 7,140 | 7,140 | 272,000 |
| 2021/11/29 | 7,320 | 7,390 | 7,290 | 7,330 | 130,000 |
| 2021/11/26 | 7,450 | 7,520 | 7,410 | 7,440 | 121,600 |
| 2021/11/25 | 7,520 | 7,610 | 7,480 | 7,510 | 117,700 |
| 2021/11/24 | 7,630 | 7,700 | 7,560 | 7,560 | 110,300 |
| 2021/11/22 | 7,630 | 7,810 | 7,610 | 7,780 | 93,700 |
| 2021/11/19 | 7,570 | 7,650 | 7,560 | 7,600 | 146,600 |
| 2021/11/18 | 7,620 | 7,730 | 7,580 | 7,610 | 177,900 |
| 2021/11/17 | 7,800 | 7,820 | 7,560 | 7,570 | 214,700 |
| 2021/11/16 | 7,830 | 7,920 | 7,760 | 7,840 | 129,500 |
| 2021/11/15 | 8,070 | 8,070 | 7,910 | 7,910 | 85,300 |
| 2021/11/12 | 7,890 | 8,070 | 7,890 | 7,980 | 154,900 |
| 2021/11/11 | 8,090 | 8,110 | 7,900 | 7,940 | 173,100 |
| 2021/11/10 | 8,210 | 8,310 | 8,200 | 8,240 | 124,200 |
| 2021/11/09 | 8,290 | 8,400 | 8,280 | 8,350 | 53,500 |
| 2021/11/08 | 8,400 | 8,400 | 8,290 | 8,310 | 50,800 |
| 2021/11/05 | 8,270 | 8,400 | 8,270 | 8,370 | 94,500 |
| 2021/11/04 | 8,450 | 8,470 | 8,240 | 8,370 | 117,700 |
| 2021/11/02 | 8,250 | 8,280 | 8,160 | 8,210 | 82,400 |
| 2021/11/01 | 8,280 | 8,300 | 8,170 | 8,300 | 72,400 |
| 2021/10/29 | 8,090 | 8,170 | 7,970 | 8,160 | 105,800 |
| 2021/10/28 | 8,080 | 8,130 | 8,010 | 8,090 | 89,300 |
| 2021/10/27 | 8,100 | 8,240 | 8,100 | 8,120 | 93,800 |
| 2021/10/26 | 8,000 | 8,180 | 7,970 | 8,180 | 64,900 |
| 2021/10/25 | 8,110 | 8,120 | 7,980 | 8,020 | 92,500 |
| 2021/10/22 | 8,230 | 8,310 | 8,150 | 8,160 | 138,300 |
| 2021/10/21 | 8,400 | 8,430 | 8,350 | 8,360 | 114,300 |
| 2021/10/20 | 8,420 | 8,440 | 8,310 | 8,340 | 121,100 |
| 2021/10/19 | 8,330 | 8,430 | 8,310 | 8,420 | 138,400 |
| 2021/10/18 | 8,330 | 8,340 | 8,170 | 8,220 | 121,100 |
| 2021/10/15 | 8,180 | 8,310 | 8,180 | 8,300 | 94,500 |
| 2021/10/14 | 8,010 | 8,200 | 7,980 | 8,150 | 127,100 |
| 2021/10/13 | 7,890 | 7,990 | 7,880 | 7,950 | 107,700 |
| 2021/10/12 | 8,000 | 8,030 | 7,890 | 7,890 | 109,200 |
| 2021/10/11 | 8,030 | 8,050 | 7,930 | 8,050 | 116,400 |
| 2021/10/08 | 8,040 | 8,100 | 7,960 | 8,070 | 103,100 |
| 2021/10/07 | 8,050 | 8,090 | 7,980 | 8,020 | 78,800 |
| 2021/10/06 | 7,960 | 8,080 | 7,920 | 8,000 | 117,600 |
| 2021/10/05 | 8,020 | 8,050 | 7,870 | 7,930 | 124,800 |
| 2021/10/04 | 8,010 | 8,150 | 8,000 | 8,020 | 134,200 |
| 2021/10/01 | 8,130 | 8,150 | 7,940 | 8,050 | 183,500 |
| 2021/09/30 | 8,270 | 8,360 | 8,110 | 8,150 | 241,600 |
| 2021/09/29 | 8,250 | 8,420 | 8,150 | 8,350 | 307,800 |
| 2021/09/28 | 8,390 | 8,460 | 8,250 | 8,410 | 256,400 |
| 2021/09/27 | 8,560 | 8,650 | 8,490 | 8,500 | 158,300 |
| 2021/09/24 | 8,540 | 8,670 | 8,400 | 8,590 | 298,000 |
| 2021/09/22 | 8,720 | 8,830 | 8,690 | 8,690 | 105,400 |
| 2021/09/21 | 8,600 | 8,750 | 8,560 | 8,740 | 141,400 |
| 2021/09/17 | 8,600 | 8,730 | 8,530 | 8,710 | 170,900 |
| 2021/09/16 | 8,600 | 8,660 | 8,520 | 8,660 | 107,600 |
| 2021/09/15 | 8,730 | 8,740 | 8,620 | 8,650 | 103,800 |
| 2021/09/14 | 8,710 | 8,780 | 8,660 | 8,780 | 113,000 |
| 2021/09/13 | 8,790 | 8,790 | 8,630 | 8,730 | 138,900 |
| 2021/09/10 | 8,630 | 8,850 | 8,610 | 8,850 | 161,300 |
| 2021/09/09 | 8,600 | 8,710 | 8,580 | 8,590 | 110,000 |
| 2021/09/08 | 8,590 | 8,690 | 8,550 | 8,600 | 142,500 |
| 2021/09/07 | 8,270 | 8,470 | 8,270 | 8,460 | 229,300 |
| 2021/09/06 | 8,340 | 8,370 | 8,180 | 8,260 | 239,800 |
| 2021/09/03 | 8,390 | 8,470 | 8,350 | 8,380 | 185,000 |
| 2021/09/02 | 8,380 | 8,480 | 8,360 | 8,460 | 94,600 |
| 2021/09/01 | 8,470 | 8,500 | 8,330 | 8,340 | 176,400 |
| 2021/08/31 | 8,550 | 8,550 | 8,450 | 8,500 | 103,200 |
| 2021/08/30 | 8,400 | 8,550 | 8,380 | 8,550 | 107,000 |
| 2021/08/27 | 8,530 | 8,610 | 8,440 | 8,480 | 140,100 |
| 2021/08/26 | 8,570 | 8,670 | 8,550 | 8,620 | 118,900 |
| 2021/08/25 | 8,650 | 8,720 | 8,530 | 8,590 | 186,500 |
| 2021/08/24 | 8,770 | 8,830 | 8,670 | 8,780 | 199,800 |
| 2021/08/23 | 8,950 | 8,970 | 8,850 | 8,850 | 83,800 |
| 2021/08/20 | 8,770 | 8,890 | 8,760 | 8,860 | 88,600 |
| 2021/08/19 | 8,630 | 8,790 | 8,620 | 8,710 | 88,600 |
| 2021/08/18 | 8,520 | 8,770 | 8,510 | 8,710 | 126,300 |
| 2021/08/17 | 8,490 | 8,600 | 8,480 | 8,510 | 90,100 |
| 2021/08/16 | 8,550 | 8,550 | 8,400 | 8,400 | 122,700 |
| 2021/08/13 | 8,300 | 8,460 | 8,290 | 8,460 | 100,400 |
| 2021/08/12 | 8,300 | 8,310 | 8,210 | 8,310 | 64,400 |
| 2021/08/11 | 8,270 | 8,300 | 8,200 | 8,220 | 90,500 |
| 2021/08/10 | 8,160 | 8,290 | 8,160 | 8,240 | 119,300 |
| 2021/08/06 | 8,150 | 8,210 | 8,120 | 8,140 | 66,400 |
| 2021/08/05 | 8,180 | 8,210 | 8,150 | 8,150 | 105,400 |
| 2021/08/04 | 8,110 | 8,270 | 8,080 | 8,230 | 200,900 |
| 2021/08/03 | 8,170 | 8,230 | 8,100 | 8,120 | 84,100 |
| 2021/08/02 | 8,220 | 8,290 | 8,180 | 8,180 | 142,200 |
| 2021/07/30 | 7,990 | 8,160 | 7,970 | 8,070 | 165,600 |
| 2021/07/29 | 8,000 | 8,050 | 7,910 | 7,960 | 139,800 |
| 2021/07/28 | 8,210 | 8,230 | 8,010 | 8,080 | 119,600 |
| 2021/07/27 | 8,210 | 8,320 | 8,200 | 8,310 | 126,000 |
| 2021/07/26 | 8,260 | 8,330 | 8,220 | 8,240 | 183,100 |
| 2021/07/21 | 8,030 | 8,160 | 8,000 | 8,120 | 166,000 |
| 2021/07/20 | 7,880 | 8,060 | 7,870 | 8,040 | 136,500 |
| 2021/07/19 | 7,910 | 7,970 | 7,900 | 7,920 | 112,900 |
| 2021/07/16 | 7,860 | 8,010 | 7,840 | 7,980 | 132,300 |
| 2021/07/15 | 8,050 | 8,050 | 7,910 | 7,920 | 164,800 |
| 2021/07/14 | 8,030 | 8,060 | 7,910 | 7,950 | 188,900 |
| 2021/07/13 | 7,890 | 8,070 | 7,860 | 8,060 | 217,400 |
| 2021/07/12 | 7,850 | 7,920 | 7,730 | 7,790 | 256,000 |
| 2021/07/09 | 7,700 | 7,840 | 7,700 | 7,800 | 235,300 |
| 2021/07/08 | 7,950 | 8,030 | 7,840 | 7,840 | 281,200 |
| 2021/07/07 | 7,850 | 7,930 | 7,830 | 7,900 | 218,300 |
| 2021/07/06 | 7,880 | 7,920 | 7,830 | 7,890 | 146,400 |
| 2021/07/05 | 7,890 | 7,900 | 7,790 | 7,800 | 204,900 |
| 2021/07/02 | 8,050 | 8,110 | 7,830 | 7,840 | 282,000 |
| 2021/07/01 | 7,950 | 8,130 | 7,760 | 8,110 | 528,200 |
| 2021/06/30 | 8,090 | 8,280 | 8,050 | 8,100 | 685,100 |
| 2021/06/29 | 8,840 | 8,860 | 8,750 | 8,840 | 150,400 |
| 2021/06/28 | 8,700 | 8,840 | 8,690 | 8,790 | 130,500 |
| 2021/06/25 | 8,690 | 8,740 | 8,660 | 8,700 | 156,600 |
| 2021/06/24 | 8,650 | 8,700 | 8,560 | 8,650 | 133,500 |
| 2021/06/23 | 8,810 | 8,820 | 8,650 | 8,660 | 171,600 |
| 2021/06/22 | 8,730 | 8,820 | 8,700 | 8,820 | 118,300 |
| 2021/06/21 | 8,790 | 8,800 | 8,650 | 8,650 | 147,600 |
| 2021/06/18 | 8,890 | 8,910 | 8,820 | 8,850 | 291,200 |
| 2021/06/17 | 9,070 | 9,120 | 8,890 | 8,890 | 135,100 |
| 2021/06/16 | 8,990 | 9,220 | 8,980 | 9,150 | 164,700 |
| 2021/06/15 | 8,870 | 8,980 | 8,840 | 8,950 | 134,500 |
| 2021/06/14 | 8,990 | 9,000 | 8,860 | 8,930 | 163,000 |
| 2021/06/11 | 8,850 | 8,930 | 8,810 | 8,900 | 192,900 |
| 2021/06/10 | 8,630 | 8,790 | 8,630 | 8,750 | 145,500 |
| 2021/06/09 | 8,540 | 8,700 | 8,540 | 8,660 | 112,000 |
| 2021/06/08 | 8,510 | 8,620 | 8,450 | 8,550 | 119,500 |
| 2021/06/07 | 8,440 | 8,460 | 8,300 | 8,440 | 188,500 |
| 2021/06/04 | 8,410 | 8,520 | 8,380 | 8,470 | 188,800 |
| 2021/06/03 | 8,420 | 8,500 | 8,380 | 8,410 | 148,800 |
| 2021/06/02 | 8,560 | 8,570 | 8,300 | 8,480 | 190,700 |
| 2021/06/01 | 8,630 | 8,680 | 8,560 | 8,580 | 125,200 |
| 2021/05/31 | 8,630 | 8,730 | 8,600 | 8,620 | 151,600 |
| 2021/05/28 | 8,570 | 8,730 | 8,570 | 8,660 | 170,500 |
| 2021/05/27 | 8,560 | 8,660 | 8,500 | 8,570 | 431,500 |
| 2021/05/26 | 8,570 | 8,670 | 8,560 | 8,650 | 120,500 |
| 2021/05/25 | 8,720 | 8,740 | 8,500 | 8,510 | 148,400 |
| 2021/05/24 | 8,650 | 8,820 | 8,650 | 8,760 | 146,400 |
| 2021/05/21 | 8,670 | 8,760 | 8,600 | 8,730 | 184,300 |
| 2021/05/20 | 8,630 | 8,670 | 8,600 | 8,620 | 155,800 |
| 2021/05/19 | 8,610 | 8,660 | 8,510 | 8,660 | 109,600 |
| 2021/05/18 | 8,690 | 8,690 | 8,590 | 8,610 | 95,900 |
| 2021/05/17 | 8,630 | 8,670 | 8,570 | 8,610 | 147,800 |
| 2021/05/14 | 8,390 | 8,580 | 8,350 | 8,550 | 122,700 |
| 2021/05/13 | 8,340 | 8,470 | 8,300 | 8,340 | 120,300 |
| 2021/05/12 | 8,270 | 8,370 | 8,190 | 8,330 | 328,300 |
| 2021/05/11 | 8,570 | 8,590 | 8,250 | 8,280 | 234,300 |
| 2021/05/10 | 8,500 | 8,650 | 8,410 | 8,630 | 113,900 |
| 2021/05/07 | 8,550 | 8,600 | 8,500 | 8,550 | 85,000 |
| 2021/05/06 | 8,550 | 8,680 | 8,470 | 8,470 | 272,300 |
| 2021/04/30 | 8,440 | 8,480 | 8,370 | 8,400 | 159,400 |
| 2021/04/28 | 8,610 | 8,630 | 8,330 | 8,360 | 229,700 |
| 2021/04/27 | 8,690 | 8,740 | 8,570 | 8,570 | 117,300 |
| 2021/04/26 | 8,830 | 8,860 | 8,700 | 8,720 | 203,800 |
| 2021/04/23 | 8,670 | 8,890 | 8,650 | 8,860 | 162,200 |
| 2021/04/22 | 8,630 | 8,720 | 8,600 | 8,650 | 156,200 |
| 2021/04/21 | 8,510 | 8,550 | 8,430 | 8,530 | 120,300 |
| 2021/04/20 | 8,760 | 8,760 | 8,500 | 8,510 | 135,200 |
| 2021/04/19 | 8,810 | 8,880 | 8,780 | 8,780 | 96,300 |
| 2021/04/16 | 8,750 | 8,860 | 8,740 | 8,810 | 115,200 |
| 2021/04/15 | 8,900 | 8,900 | 8,800 | 8,820 | 119,800 |
| 2021/04/14 | 8,780 | 8,900 | 8,660 | 8,860 | 194,300 |
| 2021/04/13 | 8,530 | 8,800 | 8,480 | 8,770 | 245,500 |
| 2021/04/12 | 8,520 | 8,530 | 8,390 | 8,480 | 142,000 |
| 2021/04/09 | 8,610 | 8,640 | 8,500 | 8,500 | 160,400 |
| 2021/04/08 | 8,840 | 8,840 | 8,540 | 8,600 | 352,600 |
| 2021/04/07 | 8,430 | 8,910 | 8,360 | 8,900 | 349,800 |
| 2021/04/06 | 8,840 | 8,880 | 8,690 | 8,710 | 265,600 |
| 2021/04/05 | 8,900 | 8,910 | 8,750 | 8,780 | 152,500 |
| 2021/04/02 | 8,840 | 8,890 | 8,800 | 8,850 | 111,500 |
| 2021/04/01 | 8,820 | 8,870 | 8,770 | 8,830 | 129,800 |
| 2021/03/31 | 8,860 | 8,910 | 8,770 | 8,770 | 131,200 |
| 2021/03/30 | 8,900 | 8,910 | 8,820 | 8,860 | 189,500 |
| 2021/03/29 | 8,750 | 9,000 | 8,740 | 8,970 | 275,200 |
| 2021/03/26 | 8,570 | 8,750 | 8,540 | 8,730 | 190,300 |
| 2021/03/25 | 8,450 | 8,530 | 8,430 | 8,470 | 134,600 |
| 2021/03/24 | 8,480 | 8,580 | 8,420 | 8,450 | 202,300 |
| 2021/03/23 | 8,650 | 8,730 | 8,630 | 8,630 | 128,200 |
| 2021/03/22 | 8,660 | 8,730 | 8,620 | 8,670 | 210,800 |
| 2021/03/19 | 8,570 | 8,770 | 8,550 | 8,660 | 311,400 |
| 2021/03/18 | 8,540 | 8,720 | 8,440 | 8,690 | 217,800 |
| 2021/03/17 | 8,610 | 8,710 | 8,600 | 8,680 | 167,800 |
| 2021/03/16 | 8,520 | 8,660 | 8,490 | 8,660 | 162,600 |
| 2021/03/15 | 8,480 | 8,570 | 8,420 | 8,570 | 169,700 |
| 2021/03/12 | 8,250 | 8,460 | 8,200 | 8,450 | 276,900 |
| 2021/03/11 | 8,150 | 8,440 | 8,090 | 8,300 | 429,800 |
| 2021/03/10 | 7,960 | 8,050 | 7,900 | 7,920 | 215,700 |
| 2021/03/09 | 7,900 | 7,990 | 7,870 | 7,980 | 212,100 |
| 2021/03/08 | 7,910 | 8,070 | 7,890 | 7,920 | 274,900 |
| 2021/03/05 | 7,700 | 7,860 | 7,660 | 7,850 | 236,600 |
| 2021/03/04 | 7,570 | 7,710 | 7,550 | 7,700 | 214,600 |
| 2021/03/03 | 7,680 | 7,710 | 7,600 | 7,680 | 188,900 |
| 2021/03/02 | 7,740 | 7,740 | 7,580 | 7,680 | 283,700 |
| 2021/03/01 | 7,530 | 7,680 | 7,510 | 7,680 | 188,700 |
| 2021/02/26 | 7,560 | 7,560 | 7,410 | 7,420 | 247,600 |
| 2021/02/25 | 7,600 | 7,610 | 7,460 | 7,560 | 388,200 |
| 2021/02/24 | 7,480 | 7,550 | 7,410 | 7,530 | 681,700 |
| 2021/02/22 | 7,420 | 7,490 | 7,390 | 7,450 | 329,300 |
| 2021/02/19 | 7,370 | 7,380 | 7,270 | 7,340 | 374,800 |
| 2021/02/18 | 7,290 | 7,490 | 7,290 | 7,370 | 284,100 |
| 2021/02/17 | 7,410 | 7,440 | 7,380 | 7,390 | 180,400 |
| 2021/02/16 | 7,420 | 7,460 | 7,350 | 7,420 | 180,300 |
| 2021/02/15 | 7,360 | 7,400 | 7,270 | 7,350 | 203,400 |
| 2021/02/12 | 7,480 | 7,520 | 7,280 | 7,290 | 283,600 |
| 2021/02/10 | 7,520 | 7,560 | 7,440 | 7,480 | 186,600 |
| 2021/02/09 | 7,390 | 7,520 | 7,350 | 7,510 | 194,600 |
| 2021/02/08 | 7,320 | 7,430 | 7,290 | 7,380 | 198,000 |
| 2021/02/05 | 7,110 | 7,270 | 7,060 | 7,230 | 264,200 |
| 2021/02/04 | 7,050 | 7,070 | 6,990 | 7,020 | 194,200 |
| 2021/02/03 | 6,920 | 7,040 | 6,920 | 7,040 | 147,500 |
| 2021/02/02 | 6,870 | 6,930 | 6,860 | 6,920 | 120,200 |
| 2021/02/01 | 6,890 | 6,950 | 6,880 | 6,890 | 164,900 |
| 2021/01/29 | 7,030 | 7,060 | 6,890 | 6,890 | 266,400 |
| 2021/01/28 | 7,070 | 7,130 | 7,030 | 7,050 | 211,400 |
| 2021/01/27 | 7,330 | 7,370 | 7,180 | 7,180 | 179,500 |
| 2021/01/26 | 7,220 | 7,310 | 7,180 | 7,270 | 143,700 |
| 2021/01/25 | 7,190 | 7,280 | 7,160 | 7,280 | 161,200 |
| 2021/01/22 | 7,080 | 7,200 | 7,040 | 7,180 | 186,600 |
| 2021/01/21 | 7,050 | 7,110 | 7,010 | 7,110 | 170,800 |
| 2021/01/20 | 7,000 | 7,020 | 6,960 | 7,000 | 119,800 |
| 2021/01/19 | 7,080 | 7,080 | 6,920 | 6,940 | 133,800 |
| 2021/01/18 | 7,040 | 7,070 | 6,980 | 7,050 | 114,700 |
| 2021/01/15 | 6,960 | 7,060 | 6,890 | 7,000 | 176,400 |
| 2021/01/14 | 6,870 | 6,920 | 6,840 | 6,900 | 129,900 |
| 2021/01/13 | 6,870 | 6,930 | 6,840 | 6,880 | 177,200 |
| 2021/01/12 | 6,970 | 6,970 | 6,800 | 6,880 | 184,700 |
| 2021/01/08 | 6,720 | 7,020 | 6,680 | 7,000 | 335,900 |
| 2021/01/07 | 6,730 | 6,810 | 6,700 | 6,720 | 199,300 |
| 2021/01/06 | 6,770 | 6,840 | 6,740 | 6,770 | 121,100 |
| 2021/01/05 | 6,770 | 6,800 | 6,720 | 6,760 | 161,600 |
| 2021/01/04 | 6,840 | 6,850 | 6,760 | 6,830 | 209,400 |