7649 スギホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 5,900 | 6,000 | 5,800 | 6,000 | 7,000 | 500 |
| 2001-12-27 | 5,890 | 5,890 | 5,820 | 5,890 | 3,500 | 490.83 |
| 2001-12-26 | 5,970 | 5,970 | 5,810 | 5,820 | 3,100 | 485 |
| 2001-12-25 | 5,980 | 6,000 | 5,670 | 6,000 | 7,000 | 500 |
| 2001-12-21 | 5,970 | 5,980 | 5,900 | 5,980 | 15,900 | 498.33 |
| 2001-12-20 | 5,850 | 6,000 | 5,850 | 6,000 | 17,200 | 500 |
| 2001-12-19 | 5,780 | 5,880 | 5,690 | 5,840 | 22,500 | 486.67 |
| 2001-12-18 | 5,700 | 5,790 | 5,630 | 5,790 | 13,600 | 482.50 |
| 2001-12-17 | 5,700 | 5,700 | 5,650 | 5,660 | 6,900 | 471.67 |
| 2001-12-14 | 5,610 | 5,720 | 5,610 | 5,690 | 36,900 | 474.17 |
| 2001-12-13 | 5,550 | 5,600 | 5,530 | 5,600 | 16,900 | 466.67 |
| 2001-12-12 | 5,510 | 5,610 | 5,500 | 5,560 | 29,400 | 463.33 |
| 2001-12-11 | 5,500 | 5,510 | 5,500 | 5,510 | 8,000 | 459.17 |
| 2001-12-10 | 5,500 | 5,500 | 5,400 | 5,500 | 10,400 | 458.33 |
| 2001-12-07 | 5,760 | 5,850 | 5,500 | 5,500 | 36,700 | 458.33 |
| 2001-12-06 | 5,620 | 5,780 | 5,620 | 5,770 | 16,900 | 480.83 |
| 2001-12-05 | 5,500 | 5,670 | 5,500 | 5,610 | 20,100 | 467.50 |
| 2001-12-04 | 5,300 | 5,400 | 5,300 | 5,400 | 5,600 | 450 |
| 2001-12-03 | 5,280 | 5,360 | 5,280 | 5,340 | 12,800 | 445 |
| 2001-11-30 | 5,250 | 5,280 | 5,170 | 5,280 | 4,400 | 440 |
| 2001-11-29 | 5,300 | 5,300 | 5,210 | 5,290 | 3,900 | 440.83 |
| 2001-11-28 | 5,300 | 5,350 | 5,200 | 5,310 | 9,600 | 442.50 |
| 2001-11-27 | 5,300 | 5,300 | 5,200 | 5,300 | 11,800 | 441.67 |
| 2001-11-26 | 5,200 | 5,230 | 5,100 | 5,100 | 30,200 | 425 |
| 2001-11-22 | 5,030 | 5,030 | 4,920 | 4,920 | 54,000 | 410 |
| 2001-11-21 | 5,280 | 5,370 | 5,180 | 5,230 | 18,600 | 435.83 |
| 2001-11-20 | 5,500 | 5,500 | 5,310 | 5,480 | 17,400 | 456.67 |
| 2001-11-19 | 5,400 | 5,550 | 5,300 | 5,500 | 13,800 | 458.33 |
| 2001-11-16 | 5,500 | 5,540 | 5,470 | 5,470 | 28,400 | 455.83 |
| 2001-11-15 | 5,400 | 5,460 | 5,400 | 5,460 | 11,700 | 455 |
| 2001-11-14 | 5,300 | 5,400 | 5,300 | 5,400 | 5,800 | 450 |
| 2001-11-13 | 5,150 | 5,450 | 5,150 | 5,280 | 14,800 | 440 |
| 2001-11-12 | 5,610 | 5,690 | 5,450 | 5,450 | 9,700 | 454.17 |
| 2001-11-09 | 5,780 | 5,790 | 5,500 | 5,680 | 19,400 | 473.33 |
| 2001-11-08 | 5,650 | 5,780 | 5,650 | 5,780 | 15,500 | 481.67 |
| 2001-11-07 | 5,550 | 5,650 | 5,460 | 5,650 | 23,600 | 470.83 |
| 2001-11-06 | 5,380 | 5,630 | 5,380 | 5,450 | 33,800 | 454.17 |
| 2001-11-05 | 5,530 | 5,540 | 5,350 | 5,350 | 17,300 | 445.83 |
| 2001-11-02 | 5,390 | 5,600 | 5,350 | 5,500 | 59,500 | 458.33 |
| 2001-11-01 | 5,200 | 5,500 | 5,120 | 5,390 | 55,400 | 449.17 |
| 2001-10-31 | 5,080 | 5,150 | 5,070 | 5,150 | 28,900 | 429.17 |
| 2001-10-30 | 5,080 | 5,080 | 5,040 | 5,080 | 13,200 | 423.33 |
| 2001-10-29 | 5,110 | 5,140 | 5,090 | 5,100 | 11,800 | 425 |
| 2001-10-26 | 5,090 | 5,150 | 5,050 | 5,140 | 41,700 | 428.33 |
| 2001-10-25 | 5,050 | 5,080 | 5,000 | 5,080 | 19,000 | 423.33 |
| 2001-10-24 | 5,070 | 5,080 | 4,970 | 5,000 | 27,400 | 416.67 |
| 2001-10-23 | 5,100 | 5,100 | 4,980 | 5,080 | 26,700 | 423.33 |
| 2001-10-22 | 4,900 | 5,200 | 4,840 | 5,100 | 42,700 | 425 |
| 2001-10-19 | 4,700 | 4,900 | 4,650 | 4,900 | 39,500 | 408.33 |
| 2001-10-18 | 4,700 | 4,720 | 4,650 | 4,700 | 43,400 | 391.67 |
| 2001-10-17 | 4,840 | 4,850 | 4,750 | 4,750 | 22,800 | 395.83 |
| 2001-10-16 | 4,730 | 4,850 | 4,700 | 4,820 | 50,000 | 401.67 |
| 2001-10-15 | 4,740 | 4,740 | 4,660 | 4,730 | 11,800 | 394.17 |
| 2001-10-12 | 4,690 | 4,750 | 4,650 | 4,750 | 17,000 | 395.83 |
| 2001-10-11 | 4,650 | 4,710 | 4,600 | 4,700 | 37,300 | 391.67 |
| 2001-10-10 | 4,440 | 4,750 | 4,440 | 4,750 | 45,500 | 395.83 |
| 2001-10-09 | 4,460 | 4,500 | 4,400 | 4,490 | 17,600 | 374.17 |
| 2001-10-05 | 4,450 | 4,500 | 4,300 | 4,460 | 26,500 | 371.67 |
| 2001-10-04 | 4,320 | 4,450 | 4,320 | 4,450 | 12,700 | 370.83 |
| 2001-10-03 | 4,400 | 4,410 | 4,330 | 4,370 | 12,000 | 364.17 |
| 2001-10-02 | 4,130 | 4,430 | 4,130 | 4,390 | 34,300 | 365.83 |
| 2001-10-01 | 4,280 | 4,300 | 4,200 | 4,280 | 24,100 | 356.67 |
| 2001-09-28 | 4,200 | 4,290 | 4,160 | 4,280 | 15,000 | 356.67 |
| 2001-09-27 | 4,250 | 4,250 | 4,160 | 4,200 | 5,200 | 350 |
| 2001-09-26 | 4,150 | 4,250 | 4,130 | 4,250 | 17,000 | 354.17 |
| 2001-09-25 | 4,000 | 4,170 | 3,990 | 4,170 | 3,900 | 347.50 |
| 2001-09-21 | 4,140 | 4,170 | 4,100 | 4,100 | 14,000 | 341.67 |
| 2001-09-20 | 4,130 | 4,140 | 4,020 | 4,140 | 3,800 | 345 |
| 2001-09-19 | 3,970 | 4,150 | 3,970 | 4,140 | 7,300 | 345 |
| 2001-09-18 | 3,950 | 4,000 | 3,950 | 3,970 | 7,100 | 330.83 |
| 2001-09-17 | 3,920 | 4,000 | 3,810 | 4,000 | 10,600 | 333.33 |
| 2001-09-14 | 3,800 | 3,820 | 3,800 | 3,810 | 14,400 | 317.50 |
| 2001-09-13 | 3,610 | 3,650 | 3,550 | 3,570 | 4,700 | 297.50 |
| 2001-09-12 | 3,700 | 3,740 | 3,700 | 3,700 | 15,400 | 308.33 |
| 2001-09-11 | 3,990 | 3,990 | 3,950 | 3,950 | 800 | 329.17 |
| 2001-09-10 | 3,950 | 4,010 | 3,850 | 4,010 | 13,800 | 334.17 |
| 2001-09-07 | 4,020 | 4,050 | 4,000 | 4,020 | 1,800 | 335 |
| 2001-09-06 | 4,010 | 4,020 | 4,000 | 4,010 | 2,800 | 334.17 |
| 2001-09-05 | 4,100 | 4,100 | 4,010 | 4,010 | 4,300 | 334.17 |
| 2001-09-04 | 4,070 | 4,100 | 4,000 | 4,030 | 3,100 | 335.83 |
| 2001-09-03 | 4,220 | 4,220 | 4,100 | 4,100 | 6,300 | 341.67 |
| 2001-08-31 | 4,260 | 4,260 | 4,210 | 4,220 | 11,900 | 351.67 |
| 2001-08-30 | 4,250 | 4,250 | 4,210 | 4,210 | 5,700 | 350.83 |
| 2001-08-29 | 4,300 | 4,300 | 4,220 | 4,270 | 11,800 | 355.83 |
| 2001-08-28 | 4,220 | 4,300 | 4,190 | 4,300 | 6,700 | 358.33 |
| 2001-08-27 | 4,300 | 4,300 | 4,200 | 4,220 | 7,800 | 351.67 |
| 2001-08-24 | 4,250 | 4,300 | 4,200 | 4,300 | 18,700 | 358.33 |
| 2001-08-23 | 4,130 | 4,250 | 4,130 | 4,210 | 17,800 | 350.83 |
| 2001-08-22 | 4,120 | 4,140 | 4,050 | 4,080 | 10,100 | 340 |
| 2001-08-21 | 4,230 | 4,230 | 4,120 | 4,150 | 6,500 | 345.83 |
| 2001-08-20 | 4,250 | 4,290 | 4,230 | 4,230 | 11,200 | 352.50 |
| 2001-08-17 | 4,350 | 4,350 | 4,260 | 4,300 | 16,500 | 358.33 |
| 2001-08-16 | 4,280 | 4,350 | 4,260 | 4,350 | 12,700 | 362.50 |
| 2001-08-15 | 4,350 | 4,350 | 4,290 | 4,300 | 10,400 | 358.33 |
| 2001-08-14 | 4,320 | 4,390 | 4,280 | 4,350 | 12,100 | 362.50 |
| 2001-08-13 | 4,400 | 4,400 | 4,270 | 4,300 | 15,300 | 358.33 |
| 2001-08-10 | 4,350 | 4,460 | 4,350 | 4,400 | 25,300 | 366.67 |
| 2001-08-09 | 4,400 | 4,400 | 4,300 | 4,350 | 20,100 | 362.50 |
| 2001-08-08 | 4,590 | 4,640 | 4,400 | 4,550 | 163,200 | 379.17 |
| 2001-08-07 | 4,210 | 4,750 | 4,150 | 4,740 | 396,000 | 395 |
分割・併合履歴 ： [2024-02-28]1株→3株 [2006-02-23]1株→2株 [2004-02-24]1株→2株 [2000-08-28]1株→2株
