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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,760 | 5,770 | 5,730 | 5,750 | 67,900 |
| 2017/12/28 | 5,720 | 5,800 | 5,720 | 5,760 | 98,600 |
| 2017/12/27 | 5,760 | 5,770 | 5,690 | 5,700 | 81,700 |
| 2017/12/26 | 5,700 | 5,750 | 5,700 | 5,730 | 81,600 |
| 2017/12/25 | 5,720 | 5,750 | 5,690 | 5,690 | 77,800 |
| 2017/12/22 | 5,800 | 5,800 | 5,710 | 5,710 | 120,000 |
| 2017/12/21 | 5,780 | 5,790 | 5,760 | 5,790 | 92,300 |
| 2017/12/20 | 5,830 | 5,850 | 5,790 | 5,790 | 145,300 |
| 2017/12/19 | 5,890 | 5,890 | 5,840 | 5,840 | 102,600 |
| 2017/12/18 | 5,870 | 5,900 | 5,850 | 5,860 | 120,300 |
| 2017/12/15 | 5,800 | 5,900 | 5,790 | 5,860 | 171,200 |
| 2017/12/14 | 5,840 | 5,850 | 5,780 | 5,800 | 148,700 |
| 2017/12/13 | 5,890 | 5,890 | 5,850 | 5,870 | 76,900 |
| 2017/12/12 | 5,890 | 5,910 | 5,860 | 5,870 | 106,000 |
| 2017/12/11 | 5,900 | 5,920 | 5,790 | 5,840 | 145,700 |
| 2017/12/08 | 5,780 | 5,890 | 5,780 | 5,880 | 169,800 |
| 2017/12/07 | 5,910 | 5,960 | 5,860 | 5,880 | 131,900 |
| 2017/12/06 | 5,880 | 5,920 | 5,850 | 5,880 | 141,900 |
| 2017/12/05 | 5,840 | 5,950 | 5,840 | 5,940 | 152,600 |
| 2017/12/04 | 5,920 | 5,920 | 5,830 | 5,840 | 162,800 |
| 2017/12/01 | 6,030 | 6,040 | 5,950 | 5,970 | 82,900 |
| 2017/11/30 | 6,000 | 6,050 | 5,970 | 6,020 | 313,800 |
| 2017/11/29 | 5,920 | 5,970 | 5,910 | 5,940 | 88,800 |
| 2017/11/28 | 5,800 | 5,860 | 5,800 | 5,840 | 53,700 |
| 2017/11/27 | 5,820 | 5,840 | 5,780 | 5,780 | 99,800 |
| 2017/11/24 | 5,790 | 5,840 | 5,760 | 5,820 | 74,900 |
| 2017/11/22 | 5,920 | 5,920 | 5,810 | 5,820 | 98,700 |
| 2017/11/21 | 5,900 | 5,930 | 5,840 | 5,880 | 191,200 |
| 2017/11/20 | 5,840 | 5,940 | 5,830 | 5,920 | 117,100 |
| 2017/11/17 | 5,850 | 5,920 | 5,800 | 5,820 | 166,100 |
| 2017/11/16 | 5,690 | 5,840 | 5,680 | 5,800 | 110,400 |
| 2017/11/15 | 5,790 | 5,790 | 5,680 | 5,710 | 140,500 |
| 2017/11/14 | 5,860 | 5,870 | 5,790 | 5,790 | 99,300 |
| 2017/11/13 | 5,870 | 5,910 | 5,850 | 5,860 | 70,900 |
| 2017/11/10 | 5,800 | 5,970 | 5,800 | 5,920 | 142,300 |
| 2017/11/09 | 5,900 | 5,990 | 5,860 | 5,900 | 235,400 |
| 2017/11/08 | 5,850 | 5,910 | 5,830 | 5,900 | 179,900 |
| 2017/11/07 | 5,840 | 5,910 | 5,780 | 5,910 | 209,200 |
| 2017/11/06 | 5,750 | 5,830 | 5,740 | 5,800 | 121,900 |
| 2017/11/02 | 5,740 | 5,790 | 5,720 | 5,760 | 157,300 |
| 2017/11/01 | 5,770 | 5,770 | 5,710 | 5,740 | 157,000 |
| 2017/10/31 | 5,760 | 5,770 | 5,720 | 5,760 | 218,200 |
| 2017/10/30 | 5,740 | 5,750 | 5,700 | 5,740 | 161,900 |
| 2017/10/27 | 5,740 | 5,760 | 5,710 | 5,760 | 105,700 |
| 2017/10/26 | 5,730 | 5,740 | 5,700 | 5,710 | 74,000 |
| 2017/10/25 | 5,850 | 5,850 | 5,710 | 5,730 | 194,100 |
| 2017/10/24 | 5,870 | 5,930 | 5,850 | 5,870 | 176,800 |
| 2017/10/23 | 5,870 | 5,880 | 5,810 | 5,870 | 76,800 |
| 2017/10/20 | 5,850 | 5,920 | 5,820 | 5,880 | 127,000 |
| 2017/10/19 | 5,860 | 5,880 | 5,820 | 5,840 | 147,100 |
| 2017/10/18 | 5,900 | 5,900 | 5,850 | 5,880 | 105,300 |
| 2017/10/17 | 5,930 | 5,930 | 5,870 | 5,900 | 107,200 |
| 2017/10/16 | 5,900 | 5,970 | 5,880 | 5,910 | 169,400 |
| 2017/10/13 | 5,820 | 5,900 | 5,810 | 5,890 | 122,300 |
| 2017/10/12 | 5,850 | 5,850 | 5,780 | 5,830 | 145,700 |
| 2017/10/11 | 5,800 | 5,840 | 5,790 | 5,830 | 136,800 |
| 2017/10/10 | 5,730 | 5,830 | 5,730 | 5,810 | 143,600 |
| 2017/10/06 | 5,780 | 5,780 | 5,700 | 5,720 | 116,100 |
| 2017/10/05 | 5,730 | 5,790 | 5,720 | 5,780 | 151,000 |
| 2017/10/04 | 5,710 | 5,730 | 5,690 | 5,730 | 157,700 |
| 2017/10/03 | 5,670 | 5,710 | 5,650 | 5,690 | 272,600 |
| 2017/10/02 | 5,910 | 5,920 | 5,630 | 5,670 | 669,200 |
| 2017/09/29 | 6,000 | 6,000 | 5,950 | 5,980 | 202,200 |
| 2017/09/28 | 5,950 | 5,990 | 5,920 | 5,980 | 166,900 |
| 2017/09/27 | 5,970 | 5,980 | 5,910 | 5,960 | 167,000 |
| 2017/09/26 | 5,880 | 6,020 | 5,870 | 5,980 | 390,200 |
| 2017/09/25 | 5,810 | 5,900 | 5,770 | 5,890 | 131,600 |
| 2017/09/22 | 5,860 | 5,860 | 5,770 | 5,790 | 113,600 |
| 2017/09/21 | 5,890 | 5,900 | 5,840 | 5,870 | 77,400 |
| 2017/09/20 | 5,890 | 5,920 | 5,870 | 5,900 | 121,100 |
| 2017/09/19 | 5,920 | 5,940 | 5,880 | 5,930 | 148,500 |
| 2017/09/15 | 5,930 | 5,930 | 5,860 | 5,880 | 149,900 |
| 2017/09/14 | 5,930 | 5,940 | 5,860 | 5,920 | 174,800 |
| 2017/09/13 | 5,910 | 5,910 | 5,860 | 5,890 | 129,400 |
| 2017/09/12 | 5,930 | 5,930 | 5,880 | 5,890 | 81,500 |
| 2017/09/11 | 5,950 | 5,950 | 5,870 | 5,890 | 144,800 |
| 2017/09/08 | 5,830 | 5,950 | 5,820 | 5,920 | 137,400 |
| 2017/09/07 | 5,790 | 5,890 | 5,790 | 5,880 | 127,500 |
| 2017/09/06 | 5,720 | 5,770 | 5,660 | 5,770 | 71,700 |
| 2017/09/05 | 5,720 | 5,730 | 5,660 | 5,680 | 88,900 |
| 2017/09/04 | 5,850 | 5,860 | 5,710 | 5,720 | 83,100 |
| 2017/09/01 | 5,830 | 5,860 | 5,790 | 5,850 | 112,300 |
| 2017/08/31 | 5,830 | 5,840 | 5,780 | 5,810 | 74,300 |
| 2017/08/30 | 5,700 | 5,830 | 5,680 | 5,780 | 167,000 |
| 2017/08/29 | 5,640 | 5,690 | 5,590 | 5,650 | 122,100 |
| 2017/08/28 | 5,670 | 5,700 | 5,650 | 5,670 | 73,300 |
| 2017/08/25 | 5,690 | 5,690 | 5,630 | 5,670 | 84,500 |
| 2017/08/24 | 5,680 | 5,710 | 5,640 | 5,670 | 159,500 |
| 2017/08/23 | 5,760 | 5,770 | 5,710 | 5,730 | 85,800 |
| 2017/08/22 | 5,780 | 5,790 | 5,720 | 5,730 | 96,600 |
| 2017/08/21 | 5,790 | 5,840 | 5,780 | 5,790 | 46,900 |
| 2017/08/18 | 5,820 | 5,840 | 5,760 | 5,790 | 75,900 |
| 2017/08/17 | 5,880 | 5,930 | 5,860 | 5,900 | 104,100 |
| 2017/08/16 | 5,900 | 5,900 | 5,810 | 5,840 | 125,300 |
| 2017/08/15 | 5,870 | 5,890 | 5,830 | 5,880 | 121,600 |
| 2017/08/14 | 5,860 | 5,880 | 5,800 | 5,810 | 128,100 |
| 2017/08/10 | 5,830 | 5,900 | 5,790 | 5,890 | 157,400 |
| 2017/08/09 | 5,840 | 5,870 | 5,760 | 5,810 | 103,800 |
| 2017/08/08 | 5,860 | 5,900 | 5,790 | 5,840 | 65,900 |
| 2017/08/07 | 5,830 | 5,870 | 5,790 | 5,840 | 59,700 |
| 2017/08/04 | 5,820 | 5,850 | 5,770 | 5,840 | 63,100 |
| 2017/08/03 | 5,800 | 5,870 | 5,790 | 5,830 | 98,100 |
| 2017/08/02 | 5,800 | 5,830 | 5,740 | 5,810 | 94,200 |
| 2017/08/01 | 5,630 | 5,760 | 5,620 | 5,760 | 139,800 |
| 2017/07/31 | 5,600 | 5,670 | 5,580 | 5,630 | 90,000 |
| 2017/07/28 | 5,620 | 5,670 | 5,610 | 5,650 | 94,500 |
| 2017/07/27 | 5,650 | 5,700 | 5,630 | 5,660 | 113,000 |
| 2017/07/26 | 5,650 | 5,660 | 5,620 | 5,640 | 71,800 |
| 2017/07/25 | 5,630 | 5,670 | 5,620 | 5,640 | 93,600 |
| 2017/07/24 | 5,670 | 5,670 | 5,610 | 5,650 | 85,900 |
| 2017/07/21 | 5,640 | 5,650 | 5,600 | 5,640 | 117,200 |
| 2017/07/20 | 5,610 | 5,670 | 5,600 | 5,650 | 97,000 |
| 2017/07/19 | 5,540 | 5,590 | 5,540 | 5,580 | 98,900 |
| 2017/07/18 | 5,570 | 5,590 | 5,510 | 5,540 | 118,000 |
| 2017/07/14 | 5,580 | 5,610 | 5,560 | 5,570 | 125,600 |
| 2017/07/13 | 5,530 | 5,590 | 5,520 | 5,550 | 185,600 |
| 2017/07/12 | 5,470 | 5,510 | 5,470 | 5,500 | 211,400 |
| 2017/07/11 | 5,370 | 5,470 | 5,360 | 5,470 | 172,300 |
| 2017/07/10 | 5,430 | 5,440 | 5,390 | 5,400 | 121,400 |
| 2017/07/07 | 5,410 | 5,430 | 5,350 | 5,370 | 340,600 |
| 2017/07/06 | 5,520 | 5,550 | 5,470 | 5,490 | 120,000 |
| 2017/07/05 | 5,530 | 5,540 | 5,440 | 5,520 | 183,700 |
| 2017/07/04 | 5,600 | 5,610 | 5,540 | 5,560 | 222,600 |
| 2017/07/03 | 5,620 | 5,710 | 5,540 | 5,600 | 806,400 |
| 2017/06/30 | 5,990 | 6,040 | 5,950 | 6,020 | 141,900 |
| 2017/06/29 | 5,950 | 6,000 | 5,950 | 5,990 | 74,900 |
| 2017/06/28 | 6,060 | 6,070 | 5,970 | 5,980 | 82,800 |
| 2017/06/27 | 6,160 | 6,170 | 6,070 | 6,070 | 82,800 |
| 2017/06/26 | 6,050 | 6,150 | 6,050 | 6,110 | 104,600 |
| 2017/06/23 | 6,090 | 6,120 | 6,050 | 6,090 | 89,000 |
| 2017/06/22 | 6,080 | 6,150 | 6,070 | 6,120 | 85,000 |
| 2017/06/21 | 6,090 | 6,180 | 6,080 | 6,100 | 96,500 |
| 2017/06/20 | 6,120 | 6,200 | 6,120 | 6,170 | 95,600 |
| 2017/06/19 | 6,040 | 6,110 | 6,030 | 6,090 | 85,000 |
| 2017/06/16 | 6,150 | 6,150 | 6,050 | 6,070 | 141,500 |
| 2017/06/15 | 6,010 | 6,110 | 6,010 | 6,060 | 135,900 |
| 2017/06/14 | 6,010 | 6,080 | 6,010 | 6,040 | 127,800 |
| 2017/06/13 | 5,960 | 6,050 | 5,960 | 5,990 | 124,700 |
| 2017/06/12 | 5,900 | 6,000 | 5,900 | 5,980 | 221,100 |
| 2017/06/09 | 5,860 | 5,910 | 5,850 | 5,850 | 95,000 |
| 2017/06/08 | 5,990 | 6,000 | 5,900 | 5,900 | 127,700 |
| 2017/06/07 | 6,020 | 6,020 | 5,940 | 5,960 | 193,200 |
| 2017/06/06 | 6,150 | 6,150 | 6,080 | 6,080 | 90,600 |
| 2017/06/05 | 6,100 | 6,180 | 6,060 | 6,160 | 103,400 |
| 2017/06/02 | 6,060 | 6,190 | 6,050 | 6,100 | 250,100 |
| 2017/06/01 | 5,930 | 6,070 | 5,910 | 6,070 | 216,200 |
| 2017/05/31 | 5,900 | 5,950 | 5,880 | 5,900 | 161,800 |
| 2017/05/30 | 5,860 | 5,970 | 5,860 | 5,940 | 236,200 |
| 2017/05/29 | 5,810 | 5,860 | 5,800 | 5,850 | 85,700 |
| 2017/05/26 | 5,850 | 5,860 | 5,780 | 5,790 | 93,000 |
| 2017/05/25 | 5,850 | 5,890 | 5,840 | 5,860 | 122,600 |
| 2017/05/24 | 5,900 | 5,930 | 5,830 | 5,850 | 145,800 |
| 2017/05/23 | 5,850 | 5,910 | 5,850 | 5,870 | 97,100 |
| 2017/05/22 | 5,860 | 5,900 | 5,850 | 5,890 | 120,200 |
| 2017/05/19 | 5,900 | 5,900 | 5,840 | 5,880 | 155,200 |
| 2017/05/18 | 5,840 | 5,890 | 5,820 | 5,880 | 155,100 |
| 2017/05/17 | 5,850 | 5,900 | 5,830 | 5,900 | 123,400 |
| 2017/05/16 | 5,860 | 5,860 | 5,800 | 5,860 | 152,600 |
| 2017/05/15 | 5,790 | 5,890 | 5,750 | 5,850 | 334,600 |
| 2017/05/12 | 5,760 | 5,880 | 5,750 | 5,850 | 472,000 |
| 2017/05/11 | 5,740 | 5,760 | 5,720 | 5,740 | 238,800 |
| 2017/05/10 | 5,740 | 5,750 | 5,720 | 5,730 | 166,800 |
| 2017/05/09 | 5,710 | 5,760 | 5,710 | 5,730 | 168,500 |
| 2017/05/08 | 5,660 | 5,780 | 5,660 | 5,750 | 280,900 |
| 2017/05/02 | 5,530 | 5,620 | 5,520 | 5,610 | 184,700 |
| 2017/05/01 | 5,530 | 5,550 | 5,510 | 5,540 | 104,000 |
| 2017/04/28 | 5,530 | 5,570 | 5,510 | 5,530 | 232,600 |
| 2017/04/27 | 5,550 | 5,600 | 5,520 | 5,540 | 188,400 |
| 2017/04/26 | 5,490 | 5,510 | 5,440 | 5,500 | 193,300 |
| 2017/04/25 | 5,500 | 5,520 | 5,470 | 5,490 | 176,300 |
| 2017/04/24 | 5,480 | 5,500 | 5,450 | 5,480 | 154,900 |
| 2017/04/21 | 5,480 | 5,480 | 5,380 | 5,430 | 239,000 |
| 2017/04/20 | 5,480 | 5,520 | 5,440 | 5,470 | 181,700 |
| 2017/04/19 | 5,480 | 5,530 | 5,450 | 5,480 | 226,800 |
| 2017/04/18 | 5,480 | 5,480 | 5,410 | 5,460 | 109,800 |
| 2017/04/17 | 5,410 | 5,500 | 5,390 | 5,480 | 199,100 |
| 2017/04/14 | 5,400 | 5,420 | 5,330 | 5,400 | 269,300 |
| 2017/04/13 | 5,430 | 5,510 | 5,430 | 5,450 | 417,600 |
| 2017/04/12 | 5,390 | 5,520 | 5,360 | 5,420 | 836,700 |
| 2017/04/11 | 5,220 | 5,290 | 5,190 | 5,220 | 221,600 |
| 2017/04/10 | 5,270 | 5,280 | 5,180 | 5,240 | 167,200 |
| 2017/04/07 | 5,190 | 5,240 | 5,160 | 5,210 | 171,500 |
| 2017/04/06 | 5,240 | 5,240 | 5,150 | 5,160 | 200,100 |
| 2017/04/05 | 5,270 | 5,290 | 5,230 | 5,240 | 202,300 |
| 2017/04/04 | 5,200 | 5,290 | 5,200 | 5,240 | 205,900 |
| 2017/04/03 | 5,150 | 5,220 | 5,120 | 5,190 | 185,400 |
| 2017/03/31 | 5,180 | 5,230 | 5,110 | 5,110 | 279,300 |
| 2017/03/30 | 5,250 | 5,280 | 5,140 | 5,150 | 200,500 |
| 2017/03/29 | 5,290 | 5,290 | 5,230 | 5,250 | 137,400 |
| 2017/03/28 | 5,270 | 5,280 | 5,230 | 5,240 | 168,100 |
| 2017/03/27 | 5,220 | 5,260 | 5,180 | 5,250 | 114,900 |
| 2017/03/24 | 5,190 | 5,250 | 5,180 | 5,250 | 88,400 |
| 2017/03/23 | 5,180 | 5,190 | 5,120 | 5,190 | 105,100 |
| 2017/03/22 | 5,180 | 5,250 | 5,180 | 5,210 | 105,000 |
| 2017/03/21 | 5,230 | 5,270 | 5,200 | 5,260 | 149,500 |
| 2017/03/17 | 5,210 | 5,250 | 5,200 | 5,230 | 88,400 |
| 2017/03/16 | 5,250 | 5,250 | 5,190 | 5,230 | 149,100 |
| 2017/03/15 | 5,270 | 5,280 | 5,240 | 5,270 | 79,400 |
| 2017/03/14 | 5,220 | 5,250 | 5,210 | 5,240 | 122,300 |
| 2017/03/13 | 5,220 | 5,260 | 5,210 | 5,230 | 221,000 |
| 2017/03/10 | 5,240 | 5,270 | 5,230 | 5,250 | 132,200 |
| 2017/03/09 | 5,230 | 5,260 | 5,210 | 5,220 | 249,300 |
| 2017/03/08 | 5,190 | 5,260 | 5,180 | 5,260 | 281,700 |
| 2017/03/07 | 5,160 | 5,220 | 5,160 | 5,200 | 118,400 |
| 2017/03/06 | 5,200 | 5,220 | 5,160 | 5,190 | 130,500 |
| 2017/03/03 | 5,300 | 5,320 | 5,200 | 5,220 | 153,200 |
| 2017/03/02 | 5,320 | 5,360 | 5,300 | 5,320 | 371,100 |
| 2017/03/01 | 5,200 | 5,270 | 5,200 | 5,250 | 293,200 |
| 2017/02/28 | 5,190 | 5,230 | 5,170 | 5,180 | 200,200 |
| 2017/02/27 | 5,140 | 5,190 | 5,130 | 5,170 | 182,000 |
| 2017/02/24 | 5,190 | 5,220 | 5,140 | 5,160 | 445,000 |
| 2017/02/23 | 5,300 | 5,300 | 5,210 | 5,280 | 516,900 |
| 2017/02/22 | 5,360 | 5,390 | 5,270 | 5,300 | 411,300 |
| 2017/02/21 | 5,340 | 5,380 | 5,310 | 5,360 | 266,700 |
| 2017/02/20 | 5,390 | 5,390 | 5,310 | 5,350 | 234,700 |
| 2017/02/17 | 5,280 | 5,420 | 5,260 | 5,370 | 450,300 |
| 2017/02/16 | 5,320 | 5,320 | 5,250 | 5,300 | 126,200 |
| 2017/02/15 | 5,340 | 5,340 | 5,280 | 5,290 | 82,200 |
| 2017/02/14 | 5,350 | 5,350 | 5,270 | 5,280 | 137,000 |
| 2017/02/13 | 5,310 | 5,340 | 5,270 | 5,340 | 185,900 |
| 2017/02/10 | 5,290 | 5,290 | 5,260 | 5,270 | 139,700 |
| 2017/02/09 | 5,200 | 5,230 | 5,170 | 5,220 | 155,000 |
| 2017/02/08 | 5,170 | 5,240 | 5,150 | 5,200 | 111,300 |
| 2017/02/07 | 5,150 | 5,160 | 5,130 | 5,150 | 177,900 |
| 2017/02/06 | 5,180 | 5,190 | 5,150 | 5,170 | 119,300 |
| 2017/02/03 | 5,170 | 5,200 | 5,140 | 5,170 | 125,300 |
| 2017/02/02 | 5,250 | 5,250 | 5,150 | 5,170 | 142,200 |
| 2017/02/01 | 5,240 | 5,290 | 5,210 | 5,270 | 136,400 |
| 2017/01/31 | 5,250 | 5,280 | 5,230 | 5,250 | 207,700 |
| 2017/01/30 | 5,250 | 5,280 | 5,220 | 5,250 | 125,000 |
| 2017/01/27 | 5,270 | 5,290 | 5,230 | 5,250 | 114,700 |
| 2017/01/26 | 5,260 | 5,290 | 5,220 | 5,270 | 277,400 |
| 2017/01/25 | 5,210 | 5,230 | 5,180 | 5,210 | 282,200 |
| 2017/01/24 | 5,150 | 5,190 | 5,140 | 5,160 | 219,400 |
| 2017/01/23 | 5,150 | 5,160 | 5,110 | 5,120 | 249,700 |
| 2017/01/20 | 5,240 | 5,240 | 5,180 | 5,210 | 217,800 |
| 2017/01/19 | 5,250 | 5,320 | 5,250 | 5,250 | 208,200 |
| 2017/01/18 | 5,250 | 5,270 | 5,170 | 5,220 | 330,500 |
| 2017/01/17 | 5,290 | 5,290 | 5,200 | 5,200 | 207,400 |
| 2017/01/16 | 5,270 | 5,350 | 5,250 | 5,290 | 274,400 |
| 2017/01/13 | 5,330 | 5,370 | 5,260 | 5,280 | 351,800 |
| 2017/01/12 | 5,380 | 5,390 | 5,280 | 5,320 | 402,800 |
| 2017/01/11 | 5,350 | 5,430 | 5,350 | 5,380 | 313,100 |
| 2017/01/10 | 5,400 | 5,460 | 5,310 | 5,400 | 1,090,600 |
| 2017/01/06 | 5,600 | 5,680 | 5,590 | 5,680 | 180,300 |
| 2017/01/05 | 5,610 | 5,680 | 5,610 | 5,630 | 237,700 |
| 2017/01/04 | 5,600 | 5,650 | 5,530 | 5,610 | 238,000 |