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 |
---|---|---|---|---|---|
2007/12/28 | 3,200 | 3,220 | 3,190 | 3,210 | 39,700 |
2007/12/27 | 3,270 | 3,280 | 3,240 | 3,260 | 68,800 |
2007/12/26 | 3,300 | 3,330 | 3,260 | 3,300 | 81,500 |
2007/12/25 | 3,340 | 3,390 | 3,290 | 3,310 | 107,700 |
2007/12/21 | 3,250 | 3,390 | 3,210 | 3,380 | 200,000 |
2007/12/20 | 3,270 | 3,340 | 3,260 | 3,340 | 202,600 |
2007/12/19 | 3,190 | 3,240 | 3,190 | 3,220 | 107,900 |
2007/12/18 | 3,170 | 3,300 | 3,140 | 3,210 | 187,300 |
2007/12/17 | 3,320 | 3,350 | 3,200 | 3,220 | 218,800 |
2007/12/14 | 3,360 | 3,370 | 3,310 | 3,320 | 242,600 |
2007/12/13 | 3,480 | 3,480 | 3,410 | 3,410 | 106,100 |
2007/12/12 | 3,440 | 3,490 | 3,440 | 3,470 | 129,600 |
2007/12/11 | 3,460 | 3,510 | 3,460 | 3,490 | 195,900 |
2007/12/10 | 3,360 | 3,520 | 3,360 | 3,460 | 291,900 |
2007/12/07 | 3,430 | 3,480 | 3,400 | 3,410 | 244,000 |
2007/12/06 | 3,430 | 3,470 | 3,390 | 3,430 | 384,300 |
2007/12/05 | 3,390 | 3,530 | 3,360 | 3,530 | 354,700 |
2007/12/04 | 3,350 | 3,440 | 3,300 | 3,400 | 339,500 |
2007/12/03 | 3,310 | 3,370 | 3,290 | 3,340 | 305,400 |
2007/11/30 | 3,230 | 3,300 | 3,230 | 3,300 | 208,400 |
2007/11/29 | 3,210 | 3,260 | 3,210 | 3,250 | 177,800 |
2007/11/28 | 3,200 | 3,230 | 3,160 | 3,200 | 141,500 |
2007/11/27 | 3,100 | 3,210 | 3,100 | 3,200 | 170,200 |
2007/11/26 | 3,130 | 3,200 | 3,120 | 3,200 | 266,800 |
2007/11/22 | 3,150 | 3,170 | 3,080 | 3,100 | 165,200 |
2007/11/21 | 3,110 | 3,210 | 3,090 | 3,200 | 218,700 |
2007/11/20 | 2,950 | 3,080 | 2,950 | 3,070 | 89,200 |
2007/11/19 | 3,170 | 3,170 | 3,010 | 3,030 | 111,300 |
2007/11/16 | 3,140 | 3,180 | 3,130 | 3,170 | 97,200 |
2007/11/15 | 3,200 | 3,210 | 3,170 | 3,180 | 198,000 |
2007/11/14 | 3,120 | 3,200 | 3,100 | 3,200 | 204,600 |
2007/11/13 | 3,030 | 3,070 | 2,995 | 3,040 | 100,300 |
2007/11/12 | 3,000 | 3,050 | 2,940 | 2,990 | 195,200 |
2007/11/09 | 3,140 | 3,180 | 3,050 | 3,050 | 197,100 |
2007/11/08 | 3,170 | 3,200 | 3,150 | 3,190 | 135,500 |
2007/11/07 | 3,190 | 3,280 | 3,180 | 3,230 | 207,400 |
2007/11/06 | 3,100 | 3,190 | 3,100 | 3,180 | 132,600 |
2007/11/05 | 3,110 | 3,160 | 3,100 | 3,150 | 200,900 |
2007/11/02 | 3,120 | 3,130 | 3,030 | 3,070 | 441,000 |
2007/11/01 | 3,290 | 3,300 | 3,210 | 3,270 | 164,100 |
2007/10/31 | 3,180 | 3,330 | 3,180 | 3,320 | 361,700 |
2007/10/30 | 3,110 | 3,170 | 3,090 | 3,150 | 107,900 |
2007/10/29 | 3,170 | 3,190 | 3,130 | 3,140 | 122,100 |
2007/10/26 | 3,150 | 3,200 | 3,110 | 3,200 | 214,500 |
2007/10/25 | 3,040 | 3,160 | 3,040 | 3,140 | 283,600 |
2007/10/24 | 3,110 | 3,140 | 3,020 | 3,040 | 214,000 |
2007/10/23 | 3,040 | 3,110 | 2,990 | 3,110 | 146,300 |
2007/10/22 | 3,000 | 3,070 | 3,000 | 3,060 | 198,300 |
2007/10/19 | 3,060 | 3,140 | 3,040 | 3,130 | 158,000 |
2007/10/18 | 3,030 | 3,110 | 3,030 | 3,090 | 250,300 |
2007/10/17 | 2,970 | 3,030 | 2,955 | 3,020 | 183,300 |
2007/10/16 | 3,010 | 3,020 | 2,950 | 2,965 | 259,300 |
2007/10/15 | 3,110 | 3,110 | 2,960 | 3,040 | 302,400 |
2007/10/12 | 3,090 | 3,150 | 3,080 | 3,120 | 183,400 |
2007/10/11 | 3,090 | 3,190 | 3,090 | 3,160 | 224,500 |
2007/10/10 | 2,990 | 3,170 | 2,980 | 3,140 | 554,700 |
2007/10/09 | 2,950 | 3,010 | 2,915 | 2,975 | 700,100 |
2007/10/05 | 2,905 | 2,920 | 2,845 | 2,855 | 224,600 |
2007/10/04 | 2,885 | 2,940 | 2,885 | 2,930 | 164,700 |
2007/10/03 | 2,855 | 2,920 | 2,835 | 2,920 | 237,600 |
2007/10/02 | 2,865 | 2,880 | 2,850 | 2,850 | 85,700 |
2007/10/01 | 2,805 | 2,870 | 2,805 | 2,865 | 158,000 |
2007/09/28 | 2,820 | 2,835 | 2,800 | 2,800 | 141,900 |
2007/09/27 | 2,840 | 2,840 | 2,800 | 2,815 | 147,700 |
2007/09/26 | 2,785 | 2,850 | 2,765 | 2,850 | 152,400 |
2007/09/25 | 2,710 | 2,770 | 2,710 | 2,745 | 89,300 |
2007/09/21 | 2,700 | 2,745 | 2,680 | 2,695 | 100,300 |
2007/09/20 | 2,790 | 2,805 | 2,730 | 2,760 | 181,300 |
2007/09/19 | 2,760 | 2,780 | 2,735 | 2,765 | 105,400 |
2007/09/18 | 2,705 | 2,750 | 2,660 | 2,720 | 165,300 |
2007/09/14 | 2,780 | 2,780 | 2,700 | 2,740 | 265,200 |
2007/09/13 | 2,750 | 2,780 | 2,735 | 2,775 | 176,800 |
2007/09/12 | 2,685 | 2,730 | 2,675 | 2,695 | 126,700 |
2007/09/11 | 2,665 | 2,685 | 2,640 | 2,680 | 212,900 |
2007/09/10 | 2,700 | 2,700 | 2,645 | 2,665 | 129,300 |
2007/09/07 | 2,685 | 2,705 | 2,660 | 2,705 | 252,400 |
2007/09/06 | 2,730 | 2,730 | 2,640 | 2,690 | 256,800 |
2007/09/05 | 2,775 | 2,785 | 2,720 | 2,725 | 213,200 |
2007/09/04 | 2,755 | 2,790 | 2,745 | 2,770 | 74,600 |
2007/09/03 | 2,790 | 2,815 | 2,745 | 2,750 | 119,300 |
2007/08/31 | 2,735 | 2,790 | 2,720 | 2,785 | 184,700 |
2007/08/30 | 2,700 | 2,735 | 2,695 | 2,710 | 279,200 |
2007/08/29 | 2,625 | 2,675 | 2,610 | 2,665 | 357,900 |
2007/08/28 | 2,610 | 2,625 | 2,560 | 2,605 | 237,300 |
2007/08/27 | 2,715 | 2,730 | 2,650 | 2,655 | 287,900 |
2007/08/24 | 2,800 | 2,800 | 2,725 | 2,735 | 227,800 |
2007/08/23 | 2,795 | 2,815 | 2,750 | 2,765 | 308,800 |
2007/08/22 | 2,795 | 2,820 | 2,785 | 2,790 | 71,100 |
2007/08/21 | 2,780 | 2,815 | 2,770 | 2,785 | 257,300 |
2007/08/20 | 2,895 | 2,895 | 2,780 | 2,800 | 298,600 |
2007/08/17 | 2,680 | 2,820 | 2,660 | 2,780 | 395,200 |
2007/08/16 | 2,660 | 2,705 | 2,650 | 2,680 | 281,300 |
2007/08/15 | 2,680 | 2,700 | 2,650 | 2,655 | 165,300 |
2007/08/14 | 2,710 | 2,730 | 2,670 | 2,685 | 331,200 |
2007/08/13 | 2,875 | 2,875 | 2,770 | 2,785 | 293,800 |
2007/08/10 | 2,855 | 2,940 | 2,840 | 2,870 | 331,000 |
2007/08/09 | 2,790 | 2,960 | 2,780 | 2,895 | 605,000 |
2007/08/08 | 2,665 | 2,710 | 2,660 | 2,700 | 202,100 |
2007/08/07 | 2,665 | 2,695 | 2,640 | 2,685 | 135,300 |
2007/08/06 | 2,610 | 2,625 | 2,600 | 2,625 | 83,100 |
2007/08/03 | 2,685 | 2,690 | 2,620 | 2,630 | 168,600 |
2007/08/02 | 2,605 | 2,670 | 2,590 | 2,655 | 209,000 |
2007/08/01 | 2,670 | 2,670 | 2,600 | 2,600 | 147,400 |
2007/07/31 | 2,685 | 2,695 | 2,640 | 2,645 | 165,800 |
2007/07/30 | 2,640 | 2,700 | 2,625 | 2,695 | 172,100 |
2007/07/27 | 2,680 | 2,680 | 2,620 | 2,625 | 182,900 |
2007/07/26 | 2,735 | 2,755 | 2,680 | 2,680 | 167,000 |
2007/07/25 | 2,620 | 2,705 | 2,620 | 2,695 | 177,800 |
2007/07/24 | 2,655 | 2,685 | 2,620 | 2,635 | 194,900 |
2007/07/23 | 2,700 | 2,705 | 2,640 | 2,640 | 261,600 |
2007/07/20 | 2,770 | 2,785 | 2,710 | 2,720 | 370,600 |
2007/07/19 | 2,760 | 2,800 | 2,755 | 2,785 | 129,000 |
2007/07/18 | 2,755 | 2,795 | 2,735 | 2,760 | 252,600 |
2007/07/17 | 2,770 | 2,790 | 2,740 | 2,740 | 146,700 |
2007/07/13 | 2,720 | 2,755 | 2,710 | 2,740 | 134,800 |
2007/07/12 | 2,685 | 2,715 | 2,665 | 2,685 | 117,300 |
2007/07/11 | 2,735 | 2,740 | 2,675 | 2,680 | 183,100 |
2007/07/10 | 2,755 | 2,755 | 2,730 | 2,735 | 90,800 |
2007/07/09 | 2,700 | 2,760 | 2,700 | 2,755 | 113,000 |
2007/07/06 | 2,730 | 2,750 | 2,680 | 2,710 | 263,300 |
2007/07/05 | 2,770 | 2,780 | 2,755 | 2,760 | 75,400 |
2007/07/04 | 2,785 | 2,795 | 2,775 | 2,775 | 80,600 |
2007/07/03 | 2,785 | 2,785 | 2,775 | 2,785 | 131,100 |
2007/07/02 | 2,815 | 2,825 | 2,775 | 2,785 | 124,200 |
2007/06/29 | 2,795 | 2,830 | 2,765 | 2,815 | 189,200 |
2007/06/28 | 2,790 | 2,805 | 2,780 | 2,795 | 250,000 |
2007/06/27 | 2,740 | 2,745 | 2,710 | 2,725 | 120,100 |
2007/06/26 | 2,745 | 2,745 | 2,720 | 2,725 | 77,700 |
2007/06/25 | 2,760 | 2,785 | 2,745 | 2,745 | 78,300 |
2007/06/22 | 2,780 | 2,795 | 2,765 | 2,775 | 124,900 |
2007/06/21 | 2,780 | 2,790 | 2,750 | 2,780 | 128,600 |
2007/06/20 | 2,785 | 2,800 | 2,765 | 2,790 | 166,200 |
2007/06/19 | 2,795 | 2,820 | 2,740 | 2,755 | 228,000 |
2007/06/18 | 2,750 | 2,795 | 2,740 | 2,790 | 205,900 |
2007/06/15 | 2,740 | 2,740 | 2,695 | 2,735 | 168,900 |
2007/06/14 | 2,750 | 2,755 | 2,705 | 2,740 | 239,000 |
2007/06/13 | 2,650 | 2,765 | 2,645 | 2,760 | 482,300 |
2007/06/12 | 2,620 | 2,630 | 2,600 | 2,610 | 158,100 |
2007/06/11 | 2,590 | 2,610 | 2,580 | 2,600 | 76,200 |
2007/06/08 | 2,575 | 2,595 | 2,555 | 2,585 | 126,100 |
2007/06/07 | 2,560 | 2,595 | 2,550 | 2,575 | 186,800 |
2007/06/06 | 2,600 | 2,605 | 2,575 | 2,580 | 155,500 |
2007/06/05 | 2,595 | 2,615 | 2,575 | 2,615 | 124,300 |
2007/06/04 | 2,635 | 2,640 | 2,595 | 2,605 | 125,900 |
2007/06/01 | 2,605 | 2,625 | 2,595 | 2,605 | 173,000 |
2007/05/31 | 2,595 | 2,675 | 2,585 | 2,620 | 186,600 |
2007/05/30 | 2,595 | 2,595 | 2,580 | 2,595 | 85,300 |
2007/05/29 | 2,570 | 2,590 | 2,550 | 2,580 | 102,800 |
2007/05/28 | 2,555 | 2,580 | 2,550 | 2,565 | 189,400 |
2007/05/25 | 2,575 | 2,580 | 2,545 | 2,560 | 309,800 |
2007/05/24 | 2,595 | 2,605 | 2,560 | 2,595 | 89,700 |
2007/05/23 | 2,600 | 2,605 | 2,560 | 2,580 | 192,700 |
2007/05/22 | 2,580 | 2,615 | 2,575 | 2,600 | 261,800 |
2007/05/21 | 2,565 | 2,580 | 2,555 | 2,565 | 223,800 |
2007/05/18 | 2,555 | 2,600 | 2,545 | 2,560 | 248,200 |
2007/05/17 | 2,510 | 2,555 | 2,500 | 2,540 | 157,600 |
2007/05/16 | 2,605 | 2,610 | 2,490 | 2,525 | 317,400 |
2007/05/15 | 2,530 | 2,635 | 2,525 | 2,610 | 431,300 |
2007/05/14 | 2,530 | 2,540 | 2,505 | 2,530 | 260,400 |
2007/05/11 | 2,480 | 2,515 | 2,445 | 2,500 | 239,400 |
2007/05/10 | 2,485 | 2,490 | 2,465 | 2,465 | 244,000 |
2007/05/09 | 2,390 | 2,495 | 2,385 | 2,490 | 445,000 |
2007/05/08 | 2,350 | 2,380 | 2,340 | 2,375 | 149,900 |
2007/05/07 | 2,320 | 2,345 | 2,315 | 2,345 | 112,100 |
2007/05/02 | 2,310 | 2,315 | 2,255 | 2,315 | 174,800 |
2007/05/01 | 2,385 | 2,385 | 2,305 | 2,330 | 168,700 |
2007/04/27 | 2,360 | 2,395 | 2,350 | 2,385 | 264,500 |
2007/04/26 | 2,265 | 2,330 | 2,265 | 2,330 | 244,500 |
2007/04/25 | 2,245 | 2,310 | 2,240 | 2,305 | 191,900 |
2007/04/24 | 2,230 | 2,245 | 2,220 | 2,240 | 353,200 |
2007/04/23 | 2,260 | 2,275 | 2,245 | 2,270 | 329,400 |
2007/04/20 | 2,280 | 2,290 | 2,225 | 2,260 | 555,200 |
2007/04/19 | 2,320 | 2,330 | 2,290 | 2,320 | 228,500 |
2007/04/18 | 2,300 | 2,340 | 2,260 | 2,330 | 278,400 |
2007/04/17 | 2,345 | 2,375 | 2,295 | 2,295 | 369,300 |
2007/04/16 | 2,295 | 2,380 | 2,260 | 2,370 | 471,800 |
2007/04/13 | 2,245 | 2,245 | 2,210 | 2,215 | 154,900 |
2007/04/12 | 2,225 | 2,225 | 2,170 | 2,210 | 189,000 |
2007/04/11 | 2,280 | 2,295 | 2,220 | 2,220 | 286,100 |
2007/04/10 | 2,245 | 2,275 | 2,225 | 2,275 | 489,600 |
2007/04/09 | 2,330 | 2,390 | 2,330 | 2,365 | 168,700 |
2007/04/06 | 2,385 | 2,385 | 2,325 | 2,340 | 227,300 |
2007/04/05 | 2,400 | 2,410 | 2,390 | 2,400 | 84,100 |
2007/04/04 | 2,370 | 2,400 | 2,370 | 2,400 | 127,100 |
2007/04/03 | 2,370 | 2,380 | 2,340 | 2,365 | 159,800 |
2007/04/02 | 2,390 | 2,395 | 2,370 | 2,375 | 163,300 |
2007/03/30 | 2,370 | 2,390 | 2,335 | 2,385 | 68,600 |
2007/03/29 | 2,370 | 2,385 | 2,345 | 2,380 | 153,600 |
2007/03/28 | 2,350 | 2,380 | 2,350 | 2,365 | 154,000 |
2007/03/27 | 2,330 | 2,375 | 2,310 | 2,350 | 308,100 |
2007/03/26 | 2,320 | 2,325 | 2,290 | 2,325 | 158,000 |
2007/03/23 | 2,305 | 2,320 | 2,295 | 2,320 | 103,100 |
2007/03/22 | 2,300 | 2,315 | 2,280 | 2,305 | 115,800 |
2007/03/20 | 2,300 | 2,325 | 2,295 | 2,320 | 223,800 |
2007/03/19 | 2,250 | 2,310 | 2,250 | 2,295 | 309,200 |
2007/03/16 | 2,200 | 2,265 | 2,195 | 2,240 | 325,000 |
2007/03/15 | 2,235 | 2,240 | 2,160 | 2,180 | 328,100 |
2007/03/14 | 2,120 | 2,125 | 2,085 | 2,100 | 119,700 |
2007/03/13 | 2,145 | 2,180 | 2,135 | 2,145 | 153,900 |
2007/03/12 | 2,135 | 2,155 | 2,110 | 2,135 | 143,300 |
2007/03/09 | 2,115 | 2,165 | 2,090 | 2,150 | 304,000 |
2007/03/08 | 2,135 | 2,135 | 2,100 | 2,120 | 199,000 |
2007/03/07 | 2,145 | 2,145 | 2,090 | 2,105 | 156,600 |
2007/03/06 | 2,060 | 2,100 | 2,060 | 2,100 | 103,700 |
2007/03/05 | 2,125 | 2,130 | 2,080 | 2,100 | 278,300 |
2007/03/02 | 2,160 | 2,175 | 2,140 | 2,140 | 217,400 |
2007/03/01 | 2,145 | 2,190 | 2,115 | 2,150 | 208,300 |
2007/02/28 | 1,995 | 2,155 | 1,995 | 2,150 | 334,800 |
2007/02/27 | 2,245 | 2,260 | 2,220 | 2,235 | 158,700 |
2007/02/26 | 2,290 | 2,290 | 2,245 | 2,245 | 133,400 |
2007/02/23 | 2,260 | 2,305 | 2,230 | 2,300 | 139,200 |
2007/02/22 | 2,295 | 2,295 | 2,280 | 2,285 | 115,100 |
2007/02/21 | 2,290 | 2,300 | 2,280 | 2,295 | 106,800 |
2007/02/20 | 2,300 | 2,310 | 2,290 | 2,295 | 82,900 |
2007/02/19 | 2,305 | 2,325 | 2,290 | 2,325 | 267,500 |
2007/02/16 | 2,315 | 2,320 | 2,275 | 2,310 | 155,100 |
2007/02/15 | 2,285 | 2,310 | 2,265 | 2,310 | 231,800 |
2007/02/14 | 2,285 | 2,285 | 2,265 | 2,270 | 62,500 |
2007/02/13 | 2,290 | 2,290 | 2,275 | 2,280 | 85,800 |
2007/02/09 | 2,285 | 2,290 | 2,280 | 2,290 | 98,800 |
2007/02/08 | 2,280 | 2,295 | 2,275 | 2,280 | 164,300 |
2007/02/07 | 2,305 | 2,305 | 2,250 | 2,255 | 112,600 |
2007/02/06 | 2,290 | 2,310 | 2,290 | 2,305 | 84,300 |
2007/02/05 | 2,305 | 2,305 | 2,280 | 2,285 | 127,500 |
2007/02/02 | 2,310 | 2,315 | 2,270 | 2,305 | 143,700 |
2007/02/01 | 2,310 | 2,320 | 2,295 | 2,315 | 178,100 |
2007/01/31 | 2,270 | 2,310 | 2,250 | 2,300 | 356,200 |
2007/01/30 | 2,210 | 2,280 | 2,200 | 2,275 | 354,600 |
2007/01/29 | 2,190 | 2,205 | 2,175 | 2,200 | 118,000 |
2007/01/26 | 2,180 | 2,195 | 2,175 | 2,185 | 88,200 |
2007/01/25 | 2,215 | 2,215 | 2,165 | 2,165 | 91,000 |
2007/01/24 | 2,205 | 2,225 | 2,180 | 2,185 | 216,500 |
2007/01/23 | 2,195 | 2,195 | 2,165 | 2,185 | 133,400 |
2007/01/22 | 2,210 | 2,215 | 2,175 | 2,195 | 152,600 |
2007/01/19 | 2,185 | 2,205 | 2,180 | 2,190 | 121,300 |
2007/01/18 | 2,190 | 2,220 | 2,180 | 2,180 | 188,600 |
2007/01/17 | 2,180 | 2,195 | 2,145 | 2,185 | 102,800 |
2007/01/16 | 2,180 | 2,190 | 2,160 | 2,185 | 103,800 |
2007/01/15 | 2,130 | 2,185 | 2,115 | 2,175 | 263,800 |
2007/01/12 | 2,085 | 2,115 | 2,080 | 2,090 | 306,600 |
2007/01/11 | 2,105 | 2,120 | 2,075 | 2,080 | 302,500 |
2007/01/10 | 2,160 | 2,170 | 2,095 | 2,100 | 279,700 |
2007/01/09 | 2,185 | 2,205 | 2,140 | 2,165 | 251,500 |
2007/01/05 | 2,205 | 2,230 | 2,190 | 2,220 | 214,900 |
2007/01/04 | 2,200 | 2,230 | 2,200 | 2,230 | 78,800 |