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 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,460 | 3,500 | 3,410 | 3,480 | 48,600 |
| 2004/12/29 | 3,330 | 3,370 | 3,330 | 3,370 | 79,800 |
| 2004/12/28 | 3,250 | 3,320 | 3,210 | 3,310 | 67,000 |
| 2004/12/27 | 3,240 | 3,250 | 3,200 | 3,210 | 55,300 |
| 2004/12/24 | 3,150 | 3,230 | 3,150 | 3,230 | 53,600 |
| 2004/12/22 | 3,160 | 3,160 | 3,130 | 3,140 | 36,700 |
| 2004/12/21 | 3,140 | 3,170 | 3,140 | 3,150 | 47,600 |
| 2004/12/20 | 3,120 | 3,140 | 3,090 | 3,130 | 33,700 |
| 2004/12/17 | 3,060 | 3,130 | 3,050 | 3,110 | 58,900 |
| 2004/12/16 | 3,090 | 3,100 | 3,030 | 3,050 | 66,700 |
| 2004/12/15 | 3,150 | 3,150 | 3,080 | 3,090 | 41,700 |
| 2004/12/14 | 3,000 | 3,170 | 3,000 | 3,150 | 71,500 |
| 2004/12/13 | 3,170 | 3,220 | 3,040 | 3,050 | 63,100 |
| 2004/12/10 | 3,240 | 3,240 | 3,160 | 3,170 | 66,900 |
| 2004/12/09 | 3,210 | 3,210 | 3,150 | 3,170 | 61,000 |
| 2004/12/08 | 3,190 | 3,210 | 3,140 | 3,200 | 35,000 |
| 2004/12/07 | 3,220 | 3,250 | 3,150 | 3,190 | 28,500 |
| 2004/12/06 | 3,250 | 3,290 | 3,240 | 3,240 | 31,200 |
| 2004/12/03 | 3,300 | 3,310 | 3,240 | 3,240 | 28,800 |
| 2004/12/02 | 3,300 | 3,390 | 3,270 | 3,300 | 36,500 |
| 2004/12/01 | 3,300 | 3,310 | 3,220 | 3,220 | 53,700 |
| 2004/11/30 | 3,400 | 3,400 | 3,330 | 3,330 | 23,600 |
| 2004/11/29 | 3,400 | 3,430 | 3,370 | 3,400 | 32,300 |
| 2004/11/26 | 3,400 | 3,530 | 3,400 | 3,430 | 112,700 |
| 2004/11/25 | 3,340 | 3,360 | 3,310 | 3,350 | 66,600 |
| 2004/11/24 | 3,410 | 3,430 | 3,380 | 3,380 | 43,200 |
| 2004/11/22 | 3,470 | 3,470 | 3,350 | 3,440 | 62,700 |
| 2004/11/19 | 3,490 | 3,500 | 3,450 | 3,470 | 73,100 |
| 2004/11/18 | 3,560 | 3,590 | 3,440 | 3,460 | 100,100 |
| 2004/11/17 | 3,560 | 3,570 | 3,530 | 3,550 | 74,400 |
| 2004/11/16 | 3,460 | 3,550 | 3,420 | 3,530 | 117,300 |
| 2004/11/15 | 3,320 | 3,520 | 3,320 | 3,460 | 192,900 |
| 2004/11/12 | 3,190 | 3,290 | 3,160 | 3,270 | 165,900 |
| 2004/11/11 | 3,070 | 3,200 | 3,050 | 3,160 | 191,600 |
| 2004/11/10 | 3,030 | 3,080 | 3,020 | 3,040 | 112,500 |
| 2004/11/09 | 3,070 | 3,070 | 3,010 | 3,020 | 79,300 |
| 2004/11/08 | 3,010 | 3,080 | 3,010 | 3,080 | 179,700 |
| 2004/11/05 | 2,860 | 2,965 | 2,860 | 2,965 | 142,500 |
| 2004/11/04 | 2,855 | 2,870 | 2,840 | 2,845 | 41,100 |
| 2004/11/02 | 2,850 | 2,865 | 2,840 | 2,850 | 29,100 |
| 2004/11/01 | 2,880 | 2,880 | 2,825 | 2,870 | 72,700 |
| 2004/10/29 | 2,870 | 2,905 | 2,850 | 2,900 | 79,400 |
| 2004/10/28 | 2,790 | 2,860 | 2,775 | 2,860 | 82,100 |
| 2004/10/27 | 2,830 | 2,850 | 2,765 | 2,790 | 91,400 |
| 2004/10/26 | 2,785 | 2,830 | 2,720 | 2,825 | 65,600 |
| 2004/10/25 | 2,815 | 2,830 | 2,785 | 2,785 | 63,000 |
| 2004/10/22 | 2,865 | 2,900 | 2,840 | 2,855 | 80,600 |
| 2004/10/21 | 2,835 | 2,855 | 2,770 | 2,825 | 160,300 |
| 2004/10/20 | 2,930 | 2,930 | 2,815 | 2,835 | 190,900 |
| 2004/10/19 | 3,020 | 3,050 | 2,915 | 2,935 | 253,700 |
| 2004/10/18 | 3,370 | 3,380 | 3,020 | 3,100 | 195,400 |
| 2004/10/15 | 3,390 | 3,400 | 3,330 | 3,370 | 71,300 |
| 2004/10/14 | 3,440 | 3,450 | 3,380 | 3,380 | 18,100 |
| 2004/10/13 | 3,460 | 3,480 | 3,420 | 3,420 | 31,800 |
| 2004/10/12 | 3,460 | 3,480 | 3,420 | 3,420 | 29,000 |
| 2004/10/08 | 3,580 | 3,580 | 3,470 | 3,480 | 41,600 |
| 2004/10/07 | 3,610 | 3,610 | 3,550 | 3,570 | 23,700 |
| 2004/10/06 | 3,590 | 3,610 | 3,550 | 3,600 | 17,500 |
| 2004/10/05 | 3,620 | 3,630 | 3,590 | 3,590 | 17,000 |
| 2004/10/04 | 3,580 | 3,620 | 3,570 | 3,620 | 28,500 |
| 2004/10/01 | 3,540 | 3,560 | 3,490 | 3,520 | 32,700 |
| 2004/09/30 | 3,530 | 3,540 | 3,440 | 3,450 | 23,300 |
| 2004/09/29 | 3,570 | 3,570 | 3,480 | 3,490 | 35,400 |
| 2004/09/28 | 3,460 | 3,480 | 3,400 | 3,470 | 23,600 |
| 2004/09/27 | 3,460 | 3,480 | 3,300 | 3,400 | 57,300 |
| 2004/09/24 | 3,390 | 3,390 | 3,250 | 3,360 | 51,200 |
| 2004/09/22 | 3,440 | 3,440 | 3,350 | 3,380 | 30,000 |
| 2004/09/21 | 3,460 | 3,480 | 3,400 | 3,420 | 37,100 |
| 2004/09/17 | 3,540 | 3,540 | 3,420 | 3,430 | 42,900 |
| 2004/09/16 | 3,540 | 3,600 | 3,530 | 3,530 | 19,900 |
| 2004/09/15 | 3,690 | 3,690 | 3,530 | 3,530 | 67,900 |
| 2004/09/14 | 3,600 | 3,770 | 3,600 | 3,680 | 155,100 |
| 2004/09/13 | 3,480 | 3,580 | 3,450 | 3,570 | 133,900 |
| 2004/09/10 | 3,380 | 3,450 | 3,330 | 3,440 | 94,000 |
| 2004/09/09 | 3,420 | 3,450 | 3,380 | 3,380 | 65,500 |
| 2004/09/08 | 3,510 | 3,520 | 3,440 | 3,440 | 45,600 |
| 2004/09/07 | 3,550 | 3,550 | 3,500 | 3,510 | 30,600 |
| 2004/09/06 | 3,560 | 3,560 | 3,530 | 3,550 | 24,100 |
| 2004/09/03 | 3,590 | 3,590 | 3,520 | 3,530 | 34,200 |
| 2004/09/02 | 3,540 | 3,570 | 3,530 | 3,540 | 42,800 |
| 2004/09/01 | 3,520 | 3,540 | 3,520 | 3,530 | 26,200 |
| 2004/08/31 | 3,540 | 3,550 | 3,520 | 3,530 | 24,600 |
| 2004/08/30 | 3,540 | 3,560 | 3,520 | 3,520 | 37,200 |
| 2004/08/27 | 3,540 | 3,550 | 3,520 | 3,540 | 28,900 |
| 2004/08/26 | 3,560 | 3,600 | 3,510 | 3,540 | 52,400 |
| 2004/08/25 | 3,600 | 3,630 | 3,560 | 3,590 | 44,700 |
| 2004/08/24 | 3,640 | 3,680 | 3,610 | 3,630 | 23,100 |
| 2004/08/23 | 3,640 | 3,680 | 3,620 | 3,620 | 17,600 |
| 2004/08/20 | 3,560 | 3,630 | 3,560 | 3,620 | 18,600 |
| 2004/08/19 | 3,580 | 3,580 | 3,530 | 3,550 | 20,300 |
| 2004/08/18 | 3,520 | 3,570 | 3,510 | 3,540 | 21,900 |
| 2004/08/17 | 3,580 | 3,590 | 3,530 | 3,530 | 15,900 |
| 2004/08/16 | 3,640 | 3,650 | 3,520 | 3,540 | 29,600 |
| 2004/08/13 | 3,680 | 3,700 | 3,620 | 3,620 | 34,900 |
| 2004/08/12 | 3,680 | 3,710 | 3,650 | 3,660 | 71,100 |
| 2004/08/11 | 3,640 | 3,700 | 3,620 | 3,650 | 112,400 |
| 2004/08/10 | 3,500 | 3,590 | 3,500 | 3,590 | 39,000 |
| 2004/08/09 | 3,500 | 3,550 | 3,500 | 3,520 | 37,000 |
| 2004/08/06 | 3,620 | 3,620 | 3,560 | 3,560 | 54,300 |
| 2004/08/05 | 3,630 | 3,650 | 3,610 | 3,620 | 29,400 |
| 2004/08/04 | 3,700 | 3,700 | 3,530 | 3,600 | 74,400 |
| 2004/08/03 | 3,790 | 3,790 | 3,700 | 3,710 | 32,300 |
| 2004/08/02 | 3,820 | 3,830 | 3,750 | 3,770 | 27,600 |
| 2004/07/30 | 3,850 | 3,850 | 3,650 | 3,780 | 101,200 |
| 2004/07/29 | 3,880 | 3,890 | 3,830 | 3,840 | 27,500 |
| 2004/07/28 | 3,980 | 3,980 | 3,880 | 3,880 | 36,400 |
| 2004/07/27 | 3,950 | 3,980 | 3,830 | 3,830 | 39,600 |
| 2004/07/26 | 3,890 | 3,940 | 3,860 | 3,860 | 27,700 |
| 2004/07/23 | 3,930 | 3,990 | 3,900 | 3,900 | 36,000 |
| 2004/07/22 | 3,980 | 3,980 | 3,910 | 3,910 | 20,700 |
| 2004/07/21 | 3,950 | 3,990 | 3,940 | 3,990 | 11,500 |
| 2004/07/20 | 3,990 | 4,000 | 3,930 | 3,930 | 30,500 |
| 2004/07/16 | 3,950 | 4,000 | 3,910 | 3,960 | 37,200 |
| 2004/07/15 | 4,000 | 4,010 | 3,950 | 3,950 | 32,900 |
| 2004/07/14 | 4,100 | 4,100 | 4,010 | 4,010 | 31,000 |
| 2004/07/13 | 4,080 | 4,090 | 4,070 | 4,070 | 41,800 |
| 2004/07/12 | 4,070 | 4,100 | 4,060 | 4,070 | 52,400 |
| 2004/07/09 | 4,030 | 4,040 | 3,980 | 4,020 | 79,300 |
| 2004/07/08 | 4,090 | 4,090 | 4,030 | 4,060 | 85,500 |
| 2004/07/07 | 4,160 | 4,170 | 4,000 | 4,090 | 52,500 |
| 2004/07/06 | 4,270 | 4,320 | 4,200 | 4,200 | 43,500 |
| 2004/07/05 | 4,240 | 4,300 | 4,150 | 4,220 | 87,900 |
| 2004/07/02 | 4,400 | 4,500 | 4,340 | 4,380 | 42,200 |
| 2004/07/01 | 4,460 | 4,510 | 4,430 | 4,500 | 33,700 |
| 2004/06/30 | 4,450 | 4,470 | 4,430 | 4,460 | 20,200 |
| 2004/06/29 | 4,430 | 4,470 | 4,390 | 4,450 | 31,300 |
| 2004/06/28 | 4,370 | 4,430 | 4,350 | 4,430 | 20,100 |
| 2004/06/25 | 4,360 | 4,380 | 4,340 | 4,370 | 20,000 |
| 2004/06/24 | 4,350 | 4,390 | 4,330 | 4,350 | 13,800 |
| 2004/06/23 | 4,380 | 4,380 | 4,330 | 4,330 | 25,100 |
| 2004/06/22 | 4,310 | 4,360 | 4,310 | 4,350 | 20,100 |
| 2004/06/21 | 4,250 | 4,420 | 4,250 | 4,290 | 49,900 |
| 2004/06/18 | 4,310 | 4,360 | 4,210 | 4,250 | 33,100 |
| 2004/06/17 | 4,380 | 4,410 | 4,310 | 4,360 | 29,900 |
| 2004/06/16 | 4,350 | 4,440 | 4,350 | 4,370 | 49,300 |
| 2004/06/15 | 4,400 | 4,400 | 4,250 | 4,250 | 71,800 |
| 2004/06/14 | 4,460 | 4,470 | 4,410 | 4,410 | 26,100 |
| 2004/06/11 | 4,440 | 4,480 | 4,360 | 4,400 | 68,200 |
| 2004/06/10 | 4,240 | 4,440 | 4,210 | 4,440 | 49,200 |
| 2004/06/09 | 4,420 | 4,420 | 4,280 | 4,280 | 45,300 |
| 2004/06/08 | 4,430 | 4,440 | 4,360 | 4,390 | 45,200 |
| 2004/06/07 | 4,310 | 4,460 | 4,290 | 4,380 | 81,500 |
| 2004/06/04 | 4,060 | 4,210 | 4,060 | 4,210 | 52,700 |
| 2004/06/03 | 4,150 | 4,150 | 4,010 | 4,080 | 31,200 |
| 2004/06/02 | 4,190 | 4,190 | 4,100 | 4,100 | 12,500 |
| 2004/06/01 | 4,150 | 4,190 | 4,140 | 4,150 | 41,900 |
| 2004/05/31 | 4,100 | 4,170 | 4,090 | 4,100 | 17,200 |
| 2004/05/28 | 4,070 | 4,120 | 4,070 | 4,100 | 10,600 |
| 2004/05/27 | 4,080 | 4,100 | 4,050 | 4,050 | 15,000 |
| 2004/05/26 | 4,100 | 4,120 | 4,050 | 4,080 | 29,100 |
| 2004/05/25 | 4,090 | 4,100 | 3,970 | 4,000 | 21,100 |
| 2004/05/24 | 4,050 | 4,150 | 4,050 | 4,100 | 66,500 |
| 2004/05/21 | 4,000 | 4,120 | 4,000 | 4,070 | 51,500 |
| 2004/05/20 | 3,990 | 4,090 | 3,920 | 3,950 | 58,100 |
| 2004/05/19 | 3,840 | 3,950 | 3,840 | 3,950 | 67,500 |
| 2004/05/18 | 3,840 | 3,950 | 3,760 | 3,820 | 103,900 |
| 2004/05/17 | 4,110 | 4,120 | 3,870 | 3,890 | 61,700 |
| 2004/05/14 | 4,160 | 4,200 | 4,030 | 4,110 | 55,400 |
| 2004/05/13 | 4,200 | 4,210 | 4,100 | 4,110 | 52,400 |
| 2004/05/12 | 4,180 | 4,210 | 4,110 | 4,140 | 65,500 |
| 2004/05/11 | 3,820 | 4,000 | 3,820 | 3,980 | 50,700 |
| 2004/05/10 | 4,200 | 4,200 | 3,820 | 3,970 | 79,500 |
| 2004/05/07 | 4,280 | 4,340 | 4,220 | 4,230 | 41,700 |
| 2004/05/06 | 4,400 | 4,400 | 4,260 | 4,280 | 58,400 |
| 2004/04/30 | 4,490 | 4,490 | 4,340 | 4,420 | 67,600 |
| 2004/04/28 | 4,410 | 4,510 | 4,380 | 4,460 | 117,600 |
| 2004/04/27 | 4,320 | 4,320 | 4,240 | 4,290 | 91,000 |
| 2004/04/26 | 4,300 | 4,420 | 4,290 | 4,350 | 84,300 |
| 2004/04/23 | 4,370 | 4,420 | 4,330 | 4,340 | 43,200 |
| 2004/04/22 | 4,500 | 4,560 | 4,390 | 4,410 | 93,900 |
| 2004/04/21 | 4,600 | 4,600 | 4,530 | 4,550 | 30,700 |
| 2004/04/20 | 4,550 | 4,620 | 4,520 | 4,610 | 29,000 |
| 2004/04/19 | 4,720 | 4,730 | 4,550 | 4,600 | 54,700 |
| 2004/04/16 | 4,800 | 4,800 | 4,680 | 4,720 | 29,100 |
| 2004/04/15 | 4,820 | 4,830 | 4,520 | 4,800 | 99,900 |
| 2004/04/14 | 4,760 | 4,790 | 4,730 | 4,770 | 24,100 |
| 2004/04/13 | 4,740 | 4,770 | 4,670 | 4,760 | 49,200 |
| 2004/04/12 | 4,570 | 4,700 | 4,530 | 4,700 | 45,700 |
| 2004/04/09 | 4,600 | 4,670 | 4,500 | 4,590 | 43,400 |
| 2004/04/08 | 4,600 | 4,770 | 4,570 | 4,750 | 47,200 |
| 2004/04/07 | 4,500 | 4,630 | 4,500 | 4,630 | 84,800 |
| 2004/04/06 | 4,650 | 4,650 | 4,400 | 4,490 | 47,000 |
| 2004/04/05 | 4,450 | 4,650 | 4,440 | 4,620 | 80,400 |
| 2004/04/02 | 4,470 | 4,470 | 4,400 | 4,400 | 52,800 |
| 2004/04/01 | 4,350 | 4,470 | 4,350 | 4,440 | 52,200 |
| 2004/03/31 | 4,290 | 4,300 | 4,250 | 4,280 | 19,500 |
| 2004/03/30 | 4,230 | 4,320 | 4,230 | 4,250 | 38,800 |
| 2004/03/29 | 4,300 | 4,360 | 4,250 | 4,320 | 31,300 |
| 2004/03/26 | 4,380 | 4,390 | 4,240 | 4,300 | 39,100 |
| 2004/03/25 | 4,330 | 4,350 | 4,290 | 4,340 | 26,600 |
| 2004/03/24 | 4,360 | 4,360 | 4,330 | 4,330 | 13,100 |
| 2004/03/23 | 4,320 | 4,400 | 4,320 | 4,360 | 31,700 |
| 2004/03/22 | 4,340 | 4,380 | 4,330 | 4,370 | 40,900 |
| 2004/03/19 | 4,360 | 4,420 | 4,340 | 4,340 | 30,600 |
| 2004/03/18 | 4,450 | 4,450 | 4,350 | 4,360 | 66,900 |
| 2004/03/17 | 4,370 | 4,430 | 4,340 | 4,430 | 49,800 |
| 2004/03/16 | 4,380 | 4,380 | 4,330 | 4,380 | 44,500 |
| 2004/03/15 | 4,330 | 4,400 | 4,330 | 4,390 | 23,600 |
| 2004/03/12 | 4,310 | 4,410 | 4,310 | 4,350 | 59,700 |
| 2004/03/11 | 4,320 | 4,480 | 4,320 | 4,410 | 69,200 |
| 2004/03/10 | 4,240 | 4,290 | 4,220 | 4,270 | 21,400 |
| 2004/03/09 | 4,300 | 4,300 | 4,200 | 4,250 | 32,100 |
| 2004/03/08 | 4,360 | 4,440 | 4,230 | 4,300 | 59,400 |
| 2004/03/05 | 4,400 | 4,490 | 4,310 | 4,360 | 87,300 |
| 2004/03/04 | 4,200 | 4,470 | 4,160 | 4,300 | 136,000 |
| 2004/03/03 | 4,010 | 4,130 | 4,010 | 4,110 | 68,200 |
| 2004/03/02 | 3,870 | 3,990 | 3,860 | 3,990 | 57,200 |
| 2004/03/01 | 3,800 | 3,830 | 3,790 | 3,830 | 35,500 |
| 2004/02/27 | 3,750 | 3,760 | 3,720 | 3,740 | 28,300 |
| 2004/02/26 | 3,720 | 3,730 | 3,690 | 3,700 | 21,000 |
| 2004/02/25 | 3,700 | 3,770 | 3,660 | 3,670 | 46,800 |
| 2004/02/24 | 3,640 | 3,720 | 3,570 | 3,630 | 95,600 |
| 2004/02/24 | 1 -> 2.00 分割 | ||||
| 2004/02/23 | 7,460 | 7,460 | 7,290 | 7,300 | 80,300 |
| 2004/02/20 | 7,290 | 7,450 | 7,280 | 7,400 | 48,000 |
| 2004/02/19 | 7,310 | 7,310 | 7,230 | 7,280 | 27,800 |
| 2004/02/18 | 7,240 | 7,330 | 7,200 | 7,320 | 76,800 |
| 2004/02/17 | 7,490 | 7,490 | 7,340 | 7,340 | 32,200 |
| 2004/02/16 | 7,500 | 7,540 | 7,420 | 7,440 | 34,700 |
| 2004/02/13 | 7,600 | 7,620 | 7,500 | 7,520 | 21,100 |
| 2004/02/12 | 7,600 | 7,630 | 7,580 | 7,580 | 36,000 |
| 2004/02/10 | 7,590 | 7,640 | 7,580 | 7,580 | 24,800 |
| 2004/02/09 | 7,590 | 7,590 | 7,550 | 7,560 | 15,700 |
| 2004/02/06 | 7,590 | 7,600 | 7,540 | 7,540 | 18,200 |
| 2004/02/05 | 7,590 | 7,590 | 7,550 | 7,590 | 4,300 |
| 2004/02/04 | 7,610 | 7,620 | 7,530 | 7,550 | 9,700 |
| 2004/02/03 | 7,660 | 7,660 | 7,520 | 7,590 | 8,600 |
| 2004/02/02 | 7,520 | 7,650 | 7,520 | 7,570 | 11,100 |
| 2004/01/30 | 7,590 | 7,590 | 7,500 | 7,500 | 24,900 |
| 2004/01/29 | 7,660 | 7,660 | 7,530 | 7,540 | 16,500 |
| 2004/01/28 | 7,680 | 7,700 | 7,650 | 7,650 | 13,000 |
| 2004/01/27 | 7,800 | 7,800 | 7,650 | 7,660 | 22,100 |
| 2004/01/26 | 7,860 | 8,030 | 7,740 | 7,790 | 26,400 |
| 2004/01/23 | 7,770 | 7,810 | 7,690 | 7,760 | 13,100 |
| 2004/01/22 | 7,700 | 7,810 | 7,660 | 7,710 | 25,900 |
| 2004/01/21 | 7,680 | 7,700 | 7,650 | 7,660 | 9,600 |
| 2004/01/20 | 7,710 | 7,720 | 7,530 | 7,580 | 25,400 |
| 2004/01/19 | 7,700 | 7,720 | 7,580 | 7,690 | 12,300 |
| 2004/01/16 | 7,620 | 7,650 | 7,590 | 7,600 | 27,800 |
| 2004/01/15 | 7,620 | 7,650 | 7,600 | 7,620 | 16,000 |
| 2004/01/14 | 7,630 | 7,630 | 7,560 | 7,580 | 14,200 |
| 2004/01/13 | 7,660 | 7,690 | 7,630 | 7,630 | 22,700 |
| 2004/01/09 | 7,850 | 7,850 | 7,510 | 7,560 | 63,300 |
| 2004/01/08 | 8,280 | 8,330 | 7,820 | 7,850 | 46,700 |
| 2004/01/07 | 7,350 | 7,500 | 7,320 | 7,480 | 14,000 |
| 2004/01/06 | 7,450 | 7,470 | 7,400 | 7,420 | 5,700 |
| 2004/01/05 | 7,430 | 7,430 | 7,390 | 7,430 | 4,800 |