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 |
---|---|---|---|---|---|
2012/12/28 | 2,998 | 3,040 | 2,990 | 3,040 | 190,900 |
2012/12/27 | 3,000 | 3,000 | 2,986 | 2,991 | 226,600 |
2012/12/26 | 2,993 | 3,000 | 2,960 | 2,991 | 125,400 |
2012/12/25 | 2,980 | 2,997 | 2,965 | 2,977 | 116,300 |
2012/12/21 | 2,983 | 3,000 | 2,972 | 2,978 | 265,900 |
2012/12/20 | 2,927 | 2,995 | 2,926 | 2,992 | 357,800 |
2012/12/19 | 2,895 | 2,924 | 2,867 | 2,923 | 200,500 |
2012/12/18 | 2,860 | 2,920 | 2,855 | 2,895 | 309,000 |
2012/12/17 | 2,840 | 2,862 | 2,825 | 2,860 | 279,000 |
2012/12/14 | 2,800 | 2,824 | 2,791 | 2,799 | 269,200 |
2012/12/13 | 2,827 | 2,832 | 2,781 | 2,796 | 290,500 |
2012/12/12 | 2,801 | 2,832 | 2,796 | 2,800 | 204,100 |
2012/12/11 | 2,824 | 2,829 | 2,810 | 2,819 | 76,700 |
2012/12/10 | 2,820 | 2,839 | 2,805 | 2,838 | 92,500 |
2012/12/07 | 2,818 | 2,822 | 2,804 | 2,811 | 152,200 |
2012/12/06 | 2,848 | 2,865 | 2,835 | 2,841 | 109,900 |
2012/12/05 | 2,832 | 2,849 | 2,816 | 2,841 | 141,500 |
2012/12/04 | 2,798 | 2,839 | 2,782 | 2,836 | 209,200 |
2012/12/03 | 2,785 | 2,798 | 2,762 | 2,778 | 203,100 |
2012/11/30 | 2,770 | 2,774 | 2,736 | 2,761 | 147,200 |
2012/11/29 | 2,738 | 2,771 | 2,725 | 2,765 | 167,000 |
2012/11/28 | 2,721 | 2,743 | 2,715 | 2,740 | 126,200 |
2012/11/27 | 2,676 | 2,719 | 2,674 | 2,709 | 210,100 |
2012/11/26 | 2,681 | 2,699 | 2,667 | 2,676 | 168,900 |
2012/11/22 | 2,738 | 2,745 | 2,666 | 2,669 | 107,400 |
2012/11/21 | 2,736 | 2,736 | 2,711 | 2,718 | 119,100 |
2012/11/20 | 2,723 | 2,738 | 2,698 | 2,708 | 126,900 |
2012/11/19 | 2,637 | 2,705 | 2,637 | 2,701 | 134,200 |
2012/11/16 | 2,676 | 2,676 | 2,617 | 2,629 | 194,000 |
2012/11/15 | 2,730 | 2,731 | 2,676 | 2,681 | 140,400 |
2012/11/14 | 2,700 | 2,734 | 2,683 | 2,733 | 111,100 |
2012/11/13 | 2,698 | 2,709 | 2,692 | 2,704 | 116,200 |
2012/11/12 | 2,700 | 2,716 | 2,690 | 2,698 | 125,000 |
2012/11/09 | 2,710 | 2,714 | 2,701 | 2,707 | 122,000 |
2012/11/08 | 2,750 | 2,751 | 2,717 | 2,730 | 102,600 |
2012/11/07 | 2,809 | 2,810 | 2,751 | 2,753 | 112,500 |
2012/11/06 | 2,805 | 2,810 | 2,776 | 2,806 | 149,000 |
2012/11/05 | 2,852 | 2,873 | 2,804 | 2,813 | 153,700 |
2012/11/02 | 2,794 | 2,856 | 2,794 | 2,848 | 217,600 |
2012/11/01 | 2,835 | 2,877 | 2,830 | 2,844 | 340,900 |
2012/10/31 | 2,893 | 2,921 | 2,857 | 2,885 | 308,100 |
2012/10/30 | 2,888 | 2,928 | 2,881 | 2,892 | 494,400 |
2012/10/29 | 2,835 | 2,893 | 2,835 | 2,890 | 271,400 |
2012/10/26 | 2,809 | 2,859 | 2,806 | 2,834 | 305,300 |
2012/10/25 | 2,765 | 2,803 | 2,753 | 2,803 | 202,100 |
2012/10/24 | 2,745 | 2,790 | 2,741 | 2,773 | 328,800 |
2012/10/23 | 2,794 | 2,818 | 2,754 | 2,761 | 415,700 |
2012/10/22 | 2,781 | 2,825 | 2,780 | 2,794 | 172,600 |
2012/10/19 | 2,790 | 2,812 | 2,762 | 2,799 | 278,500 |
2012/10/18 | 2,846 | 2,852 | 2,805 | 2,822 | 165,600 |
2012/10/17 | 2,818 | 2,869 | 2,815 | 2,845 | 248,800 |
2012/10/16 | 2,799 | 2,843 | 2,792 | 2,798 | 280,100 |
2012/10/15 | 2,728 | 2,798 | 2,700 | 2,771 | 276,700 |
2012/10/12 | 2,699 | 2,732 | 2,691 | 2,697 | 109,900 |
2012/10/11 | 2,710 | 2,721 | 2,678 | 2,686 | 172,900 |
2012/10/10 | 2,763 | 2,776 | 2,696 | 2,711 | 247,800 |
2012/10/09 | 2,748 | 2,778 | 2,730 | 2,762 | 255,800 |
2012/10/05 | 2,732 | 2,780 | 2,732 | 2,764 | 290,600 |
2012/10/04 | 2,716 | 2,743 | 2,707 | 2,721 | 190,700 |
2012/10/03 | 2,676 | 2,731 | 2,627 | 2,712 | 334,900 |
2012/10/02 | 2,747 | 2,761 | 2,700 | 2,713 | 104,800 |
2012/10/01 | 2,740 | 2,759 | 2,714 | 2,759 | 177,800 |
2012/09/28 | 2,757 | 2,773 | 2,658 | 2,741 | 225,600 |
2012/09/27 | 2,745 | 2,756 | 2,706 | 2,741 | 158,400 |
2012/09/26 | 2,720 | 2,757 | 2,718 | 2,751 | 120,000 |
2012/09/25 | 2,680 | 2,718 | 2,668 | 2,718 | 165,400 |
2012/09/24 | 2,699 | 2,705 | 2,677 | 2,692 | 110,200 |
2012/09/21 | 2,660 | 2,697 | 2,630 | 2,691 | 259,200 |
2012/09/20 | 2,614 | 2,660 | 2,600 | 2,617 | 321,100 |
2012/09/19 | 2,601 | 2,620 | 2,592 | 2,599 | 104,700 |
2012/09/18 | 2,600 | 2,606 | 2,573 | 2,579 | 130,900 |
2012/09/14 | 2,646 | 2,650 | 2,597 | 2,600 | 265,200 |
2012/09/13 | 2,632 | 2,656 | 2,628 | 2,649 | 137,900 |
2012/09/12 | 2,587 | 2,632 | 2,581 | 2,632 | 137,800 |
2012/09/11 | 2,600 | 2,614 | 2,571 | 2,591 | 190,800 |
2012/09/10 | 2,585 | 2,610 | 2,584 | 2,600 | 122,100 |
2012/09/07 | 2,619 | 2,621 | 2,590 | 2,597 | 171,000 |
2012/09/06 | 2,635 | 2,646 | 2,610 | 2,618 | 120,000 |
2012/09/05 | 2,682 | 2,682 | 2,643 | 2,648 | 192,100 |
2012/09/04 | 2,725 | 2,725 | 2,682 | 2,688 | 148,800 |
2012/09/03 | 2,735 | 2,759 | 2,722 | 2,731 | 161,300 |
2012/08/31 | 2,701 | 2,764 | 2,695 | 2,739 | 260,900 |
2012/08/30 | 2,707 | 2,715 | 2,681 | 2,685 | 158,300 |
2012/08/29 | 2,727 | 2,727 | 2,693 | 2,704 | 341,000 |
2012/08/28 | 2,710 | 2,747 | 2,710 | 2,733 | 592,600 |
2012/08/27 | 2,700 | 2,727 | 2,685 | 2,708 | 297,000 |
2012/08/24 | 2,724 | 2,733 | 2,709 | 2,710 | 207,700 |
2012/08/23 | 2,732 | 2,747 | 2,712 | 2,728 | 177,000 |
2012/08/22 | 2,699 | 2,729 | 2,694 | 2,723 | 205,500 |
2012/08/21 | 2,679 | 2,697 | 2,669 | 2,693 | 153,200 |
2012/08/20 | 2,663 | 2,684 | 2,657 | 2,678 | 141,400 |
2012/08/17 | 2,683 | 2,684 | 2,656 | 2,662 | 161,400 |
2012/08/16 | 2,676 | 2,696 | 2,661 | 2,673 | 368,600 |
2012/08/15 | 2,675 | 2,678 | 2,639 | 2,651 | 271,000 |
2012/08/14 | 2,599 | 2,666 | 2,598 | 2,659 | 322,800 |
2012/08/13 | 2,601 | 2,607 | 2,584 | 2,595 | 109,000 |
2012/08/10 | 2,601 | 2,612 | 2,591 | 2,601 | 95,400 |
2012/08/09 | 2,596 | 2,604 | 2,577 | 2,598 | 90,100 |
2012/08/08 | 2,601 | 2,612 | 2,576 | 2,588 | 132,700 |
2012/08/07 | 2,561 | 2,601 | 2,561 | 2,579 | 163,400 |
2012/08/06 | 2,560 | 2,581 | 2,542 | 2,564 | 373,100 |
2012/08/03 | 2,585 | 2,587 | 2,560 | 2,560 | 188,200 |
2012/08/02 | 2,616 | 2,616 | 2,594 | 2,601 | 191,600 |
2012/08/01 | 2,606 | 2,635 | 2,602 | 2,621 | 133,800 |
2012/07/31 | 2,613 | 2,632 | 2,603 | 2,607 | 218,000 |
2012/07/30 | 2,618 | 2,638 | 2,607 | 2,626 | 239,600 |
2012/07/27 | 2,647 | 2,650 | 2,600 | 2,622 | 196,600 |
2012/07/26 | 2,639 | 2,649 | 2,612 | 2,646 | 203,800 |
2012/07/25 | 2,590 | 2,639 | 2,582 | 2,622 | 329,700 |
2012/07/24 | 2,598 | 2,619 | 2,577 | 2,593 | 166,000 |
2012/07/23 | 2,623 | 2,638 | 2,587 | 2,587 | 118,000 |
2012/07/20 | 2,613 | 2,639 | 2,607 | 2,614 | 157,500 |
2012/07/19 | 2,649 | 2,673 | 2,639 | 2,656 | 76,400 |
2012/07/18 | 2,660 | 2,695 | 2,643 | 2,649 | 144,900 |
2012/07/17 | 2,623 | 2,699 | 2,607 | 2,660 | 211,400 |
2012/07/13 | 2,600 | 2,633 | 2,598 | 2,622 | 116,500 |
2012/07/12 | 2,599 | 2,604 | 2,588 | 2,602 | 132,300 |
2012/07/11 | 2,620 | 2,620 | 2,588 | 2,600 | 197,700 |
2012/07/10 | 2,640 | 2,650 | 2,620 | 2,627 | 157,200 |
2012/07/09 | 2,616 | 2,639 | 2,600 | 2,626 | 142,400 |
2012/07/06 | 2,635 | 2,646 | 2,601 | 2,624 | 163,900 |
2012/07/05 | 2,628 | 2,644 | 2,617 | 2,628 | 127,500 |
2012/07/04 | 2,627 | 2,640 | 2,611 | 2,627 | 228,700 |
2012/07/03 | 2,635 | 2,658 | 2,619 | 2,648 | 188,200 |
2012/07/02 | 2,629 | 2,629 | 2,599 | 2,603 | 87,200 |
2012/06/29 | 2,600 | 2,620 | 2,579 | 2,613 | 189,900 |
2012/06/28 | 2,582 | 2,599 | 2,567 | 2,590 | 177,000 |
2012/06/27 | 2,568 | 2,586 | 2,555 | 2,584 | 113,800 |
2012/06/26 | 2,530 | 2,585 | 2,523 | 2,571 | 229,900 |
2012/06/25 | 2,511 | 2,527 | 2,500 | 2,507 | 144,900 |
2012/06/22 | 2,541 | 2,544 | 2,508 | 2,518 | 90,000 |
2012/06/21 | 2,507 | 2,553 | 2,496 | 2,549 | 179,100 |
2012/06/20 | 2,483 | 2,538 | 2,481 | 2,530 | 140,900 |
2012/06/19 | 2,467 | 2,494 | 2,464 | 2,477 | 158,600 |
2012/06/18 | 2,500 | 2,504 | 2,458 | 2,461 | 170,000 |
2012/06/15 | 2,475 | 2,497 | 2,468 | 2,475 | 178,700 |
2012/06/14 | 2,491 | 2,491 | 2,453 | 2,464 | 231,900 |
2012/06/13 | 2,502 | 2,513 | 2,486 | 2,507 | 71,400 |
2012/06/12 | 2,505 | 2,515 | 2,477 | 2,502 | 167,800 |
2012/06/11 | 2,525 | 2,547 | 2,510 | 2,514 | 106,000 |
2012/06/08 | 2,527 | 2,527 | 2,489 | 2,514 | 271,900 |
2012/06/07 | 2,505 | 2,536 | 2,489 | 2,531 | 208,800 |
2012/06/06 | 2,510 | 2,523 | 2,493 | 2,516 | 191,800 |
2012/06/05 | 2,519 | 2,527 | 2,497 | 2,509 | 250,500 |
2012/06/04 | 2,484 | 2,527 | 2,470 | 2,510 | 309,500 |
2012/06/01 | 2,486 | 2,526 | 2,486 | 2,508 | 311,800 |
2012/05/31 | 2,466 | 2,499 | 2,463 | 2,498 | 200,600 |
2012/05/30 | 2,476 | 2,498 | 2,464 | 2,482 | 162,100 |
2012/05/29 | 2,471 | 2,495 | 2,462 | 2,476 | 169,300 |
2012/05/28 | 2,468 | 2,485 | 2,457 | 2,464 | 197,200 |
2012/05/25 | 2,468 | 2,476 | 2,435 | 2,465 | 126,900 |
2012/05/24 | 2,419 | 2,461 | 2,411 | 2,422 | 108,500 |
2012/05/23 | 2,450 | 2,450 | 2,405 | 2,420 | 136,800 |
2012/05/22 | 2,478 | 2,488 | 2,449 | 2,462 | 118,000 |
2012/05/21 | 2,391 | 2,482 | 2,391 | 2,471 | 170,600 |
2012/05/18 | 2,454 | 2,462 | 2,412 | 2,428 | 234,600 |
2012/05/17 | 2,495 | 2,515 | 2,473 | 2,477 | 226,000 |
2012/05/16 | 2,490 | 2,490 | 2,452 | 2,467 | 161,000 |
2012/05/15 | 2,519 | 2,527 | 2,478 | 2,495 | 176,300 |
2012/05/14 | 2,519 | 2,567 | 2,509 | 2,535 | 183,800 |
2012/05/11 | 2,545 | 2,565 | 2,519 | 2,519 | 190,100 |
2012/05/10 | 2,547 | 2,558 | 2,523 | 2,543 | 213,900 |
2012/05/09 | 2,576 | 2,576 | 2,531 | 2,547 | 284,200 |
2012/05/08 | 2,622 | 2,626 | 2,592 | 2,596 | 278,100 |
2012/05/07 | 2,615 | 2,627 | 2,601 | 2,607 | 254,300 |
2012/05/02 | 2,591 | 2,638 | 2,584 | 2,638 | 183,400 |
2012/05/01 | 2,588 | 2,597 | 2,539 | 2,590 | 229,900 |
2012/04/27 | 2,625 | 2,627 | 2,581 | 2,588 | 175,500 |
2012/04/26 | 2,619 | 2,633 | 2,609 | 2,615 | 323,400 |
2012/04/25 | 2,592 | 2,627 | 2,592 | 2,603 | 163,400 |
2012/04/24 | 2,582 | 2,596 | 2,567 | 2,592 | 152,700 |
2012/04/23 | 2,624 | 2,646 | 2,595 | 2,607 | 240,400 |
2012/04/20 | 2,634 | 2,644 | 2,600 | 2,624 | 188,700 |
2012/04/19 | 2,631 | 2,641 | 2,594 | 2,618 | 270,100 |
2012/04/18 | 2,623 | 2,634 | 2,602 | 2,630 | 257,000 |
2012/04/17 | 2,594 | 2,633 | 2,580 | 2,623 | 320,000 |
2012/04/16 | 2,586 | 2,646 | 2,580 | 2,600 | 508,900 |
2012/04/13 | 2,500 | 2,592 | 2,500 | 2,586 | 512,000 |
2012/04/12 | 2,451 | 2,471 | 2,444 | 2,460 | 207,200 |
2012/04/11 | 2,415 | 2,464 | 2,398 | 2,436 | 369,600 |
2012/04/10 | 2,422 | 2,447 | 2,409 | 2,432 | 268,900 |
2012/04/09 | 2,428 | 2,458 | 2,413 | 2,444 | 260,000 |
2012/04/06 | 2,460 | 2,470 | 2,427 | 2,449 | 301,000 |
2012/04/05 | 2,496 | 2,497 | 2,452 | 2,460 | 309,800 |
2012/04/04 | 2,537 | 2,576 | 2,509 | 2,518 | 290,100 |
2012/04/03 | 2,493 | 2,531 | 2,469 | 2,526 | 248,000 |
2012/04/02 | 2,530 | 2,539 | 2,490 | 2,507 | 165,000 |
2012/03/30 | 2,515 | 2,535 | 2,502 | 2,531 | 185,300 |
2012/03/29 | 2,462 | 2,500 | 2,462 | 2,487 | 135,800 |
2012/03/28 | 2,429 | 2,464 | 2,422 | 2,462 | 130,000 |
2012/03/27 | 2,426 | 2,455 | 2,412 | 2,455 | 172,300 |
2012/03/26 | 2,423 | 2,445 | 2,408 | 2,431 | 142,300 |
2012/03/23 | 2,416 | 2,443 | 2,415 | 2,429 | 181,000 |
2012/03/22 | 2,410 | 2,440 | 2,407 | 2,432 | 142,500 |
2012/03/21 | 2,390 | 2,400 | 2,382 | 2,400 | 131,900 |
2012/03/19 | 2,366 | 2,394 | 2,363 | 2,390 | 115,000 |
2012/03/16 | 2,383 | 2,420 | 2,382 | 2,388 | 295,900 |
2012/03/15 | 2,358 | 2,386 | 2,350 | 2,378 | 311,500 |
2012/03/14 | 2,329 | 2,355 | 2,320 | 2,346 | 244,300 |
2012/03/13 | 2,335 | 2,339 | 2,319 | 2,321 | 101,700 |
2012/03/12 | 2,328 | 2,350 | 2,323 | 2,338 | 207,900 |
2012/03/09 | 2,379 | 2,379 | 2,321 | 2,330 | 278,300 |
2012/03/08 | 2,327 | 2,388 | 2,326 | 2,385 | 536,200 |
2012/03/07 | 2,285 | 2,309 | 2,263 | 2,309 | 218,200 |
2012/03/06 | 2,292 | 2,300 | 2,265 | 2,284 | 216,300 |
2012/03/05 | 2,293 | 2,327 | 2,289 | 2,291 | 352,000 |
2012/03/02 | 2,247 | 2,308 | 2,243 | 2,290 | 501,800 |
2012/03/01 | 2,200 | 2,241 | 2,199 | 2,239 | 283,000 |
2012/02/29 | 2,199 | 2,239 | 2,196 | 2,205 | 302,100 |
2012/02/28 | 2,180 | 2,192 | 2,176 | 2,185 | 229,600 |
2012/02/27 | 2,173 | 2,177 | 2,157 | 2,173 | 342,100 |
2012/02/24 | 2,221 | 2,221 | 2,164 | 2,182 | 838,400 |
2012/02/23 | 2,236 | 2,237 | 2,211 | 2,220 | 423,300 |
2012/02/22 | 2,211 | 2,259 | 2,211 | 2,249 | 426,000 |
2012/02/21 | 2,169 | 2,203 | 2,165 | 2,199 | 241,400 |
2012/02/20 | 2,185 | 2,188 | 2,169 | 2,170 | 246,000 |
2012/02/17 | 2,160 | 2,178 | 2,150 | 2,175 | 310,500 |
2012/02/16 | 2,124 | 2,144 | 2,119 | 2,135 | 267,800 |
2012/02/15 | 2,122 | 2,129 | 2,113 | 2,116 | 234,000 |
2012/02/14 | 2,112 | 2,128 | 2,112 | 2,125 | 170,700 |
2012/02/13 | 2,136 | 2,138 | 2,110 | 2,122 | 237,300 |
2012/02/10 | 2,141 | 2,144 | 2,125 | 2,136 | 214,000 |
2012/02/09 | 2,141 | 2,158 | 2,140 | 2,141 | 204,000 |
2012/02/08 | 2,136 | 2,148 | 2,132 | 2,145 | 247,200 |
2012/02/07 | 2,146 | 2,150 | 2,130 | 2,141 | 182,400 |
2012/02/06 | 2,176 | 2,179 | 2,145 | 2,153 | 201,000 |
2012/02/03 | 2,160 | 2,185 | 2,155 | 2,162 | 374,500 |
2012/02/02 | 2,155 | 2,167 | 2,140 | 2,155 | 288,000 |
2012/02/01 | 2,142 | 2,159 | 2,134 | 2,151 | 213,400 |
2012/01/31 | 2,138 | 2,149 | 2,124 | 2,129 | 209,300 |
2012/01/30 | 2,131 | 2,158 | 2,131 | 2,135 | 157,200 |
2012/01/27 | 2,130 | 2,138 | 2,125 | 2,136 | 120,800 |
2012/01/26 | 2,140 | 2,147 | 2,123 | 2,135 | 103,700 |
2012/01/25 | 2,166 | 2,166 | 2,130 | 2,138 | 229,200 |
2012/01/24 | 2,135 | 2,145 | 2,121 | 2,136 | 232,100 |
2012/01/23 | 2,146 | 2,146 | 2,120 | 2,134 | 384,600 |
2012/01/20 | 2,172 | 2,178 | 2,138 | 2,153 | 231,900 |
2012/01/19 | 2,199 | 2,201 | 2,165 | 2,169 | 134,200 |
2012/01/18 | 2,200 | 2,200 | 2,172 | 2,181 | 149,300 |
2012/01/17 | 2,223 | 2,224 | 2,185 | 2,195 | 133,700 |
2012/01/16 | 2,209 | 2,220 | 2,181 | 2,218 | 166,100 |
2012/01/13 | 2,240 | 2,243 | 2,193 | 2,199 | 307,500 |
2012/01/12 | 2,274 | 2,275 | 2,241 | 2,246 | 133,800 |
2012/01/11 | 2,242 | 2,280 | 2,242 | 2,271 | 329,800 |
2012/01/10 | 2,289 | 2,304 | 2,223 | 2,241 | 960,600 |
2012/01/06 | 2,270 | 2,296 | 2,266 | 2,277 | 258,200 |
2012/01/05 | 2,274 | 2,280 | 2,252 | 2,258 | 164,200 |
2012/01/04 | 2,285 | 2,318 | 2,268 | 2,273 | 209,200 |