7649 スギホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	7,330	7,430	7,330	7,410	4,900	617.50
2003-12-29	7,240	7,400	7,200	7,320	6,400	610
2003-12-26	7,080	7,250	7,080	7,240	3,400	603.33
2003-12-25	7,200	7,270	7,060	7,070	6,100	589.17
2003-12-24	7,090	7,400	7,080	7,400	11,300	616.67
2003-12-22	7,010	7,100	7,000	7,100	4,700	591.67
2003-12-19	6,990	7,020	6,950	7,000	7,300	583.33
2003-12-18	6,950	6,970	6,860	6,960	6,400	580
2003-12-17	7,040	7,040	6,940	6,950	4,700	579.17
2003-12-16	7,000	7,050	6,950	7,050	5,700	587.50
2003-12-15	7,030	7,030	7,000	7,020	6,800	585
2003-12-12	6,930	6,950	6,830	6,830	20,900	569.17
2003-12-11	6,920	6,980	6,910	6,940	6,100	578.33
2003-12-10	7,000	7,020	6,910	6,910	8,800	575.83
2003-12-09	6,860	6,990	6,860	6,960	11,400	580
2003-12-08	6,970	6,990	6,900	6,900	6,600	575
2003-12-05	6,960	7,000	6,960	6,960	10,000	580
2003-12-04	7,010	7,030	6,950	6,950	10,500	579.17
2003-12-03	6,970	7,000	6,950	6,950	6,400	579.17
2003-12-02	7,000	7,030	6,960	6,960	14,200	580
2003-12-01	7,000	7,030	7,000	7,020	14,200	585
2003-11-28	7,050	7,100	7,000	7,010	8,000	584.17
2003-11-27	7,390	7,390	7,120	7,150	5,600	595.83
2003-11-26	7,150	7,590	7,100	7,490	15,400	624.17
2003-11-25	7,020	7,130	6,940	7,000	10,600	583.33
2003-11-21	7,060	7,120	6,970	7,000	10,500	583.33
2003-11-20	7,080	7,200	7,050	7,060	8,200	588.33
2003-11-19	7,200	7,260	7,150	7,180	3,400	598.33
2003-11-18	7,150	7,260	7,050	7,260	8,200	605
2003-11-17	7,400	7,400	7,250	7,280	3,800	606.67
2003-11-14	7,400	7,450	7,280	7,300	8,000	608.33
2003-11-13	7,170	7,270	7,160	7,220	5,000	601.67
2003-11-12	7,250	7,250	7,050	7,160	7,400	596.67
2003-11-11	7,400	7,420	7,200	7,260	11,000	605
2003-11-10	7,360	7,600	7,290	7,410	11,600	617.50
2003-11-07	7,400	7,400	7,140	7,260	5,700	605
2003-11-06	7,510	7,510	7,360	7,400	13,400	616.67
2003-11-05	7,430	7,510	7,250	7,510	26,500	625.83
2003-11-04	7,330	7,440	7,210	7,440	33,200	620
2003-10-31	6,770	6,900	6,760	6,830	8,900	569.17
2003-10-30	6,630	6,670	6,560	6,570	13,500	547.50
2003-10-29	6,710	6,850	6,600	6,610	12,900	550.83
2003-10-28	6,800	6,980	6,710	6,740	15,800	561.67
2003-10-27	7,050	7,050	6,800	6,800	6,100	566.67
2003-10-24	6,910	7,140	6,850	7,050	15,300	587.50
2003-10-23	7,150	7,150	6,600	6,610	14,800	550.83
2003-10-22	7,450	7,530	7,260	7,260	6,000	605
2003-10-21	7,310	7,610	7,310	7,450	28,700	620.83
2003-10-20	7,460	7,500	7,180	7,250	26,500	604.17
2003-10-17	7,050	7,950	7,000	7,700	49,700	641.67
2003-10-16	6,800	7,090	6,800	7,090	12,100	590.83
2003-10-15	6,810	6,910	6,780	6,780	13,200	565
2003-10-14	6,960	7,060	6,900	6,910	20,400	575.83
2003-10-10	6,870	7,160	6,850	7,060	23,900	588.33
2003-10-09	6,740	6,970	6,740	6,970	12,800	580.83
2003-10-08	6,800	6,850	6,710	6,730	21,900	560.83
2003-10-07	6,820	6,850	6,700	6,810	11,700	567.50
2003-10-06	7,030	7,030	6,810	6,810	18,800	567.50
2003-10-03	7,000	7,000	6,890	6,930	16,900	577.50
2003-10-02	6,580	7,280	6,580	7,100	49,900	591.67
2003-10-01	6,550	6,580	6,460	6,480	21,900	540
2003-09-30	6,530	6,600	6,400	6,540	13,800	545
2003-09-29	6,350	6,660	6,290	6,630	48,600	552.50
2003-09-26	6,210	6,290	6,200	6,250	23,200	520.83
2003-09-25	6,060	6,200	6,050	6,200	11,900	516.67
2003-09-24	6,120	6,200	6,020	6,060	11,000	505
2003-09-22	6,220	6,230	6,130	6,170	5,300	514.17
2003-09-19	6,240	6,240	6,200	6,230	12,100	519.17
2003-09-18	6,200	6,230	6,180	6,200	11,500	516.67
2003-09-17	6,170	6,200	6,140	6,180	9,200	515
2003-09-16	6,050	6,170	6,050	6,110	7,000	509.17
2003-09-12	6,170	6,170	6,010	6,050	18,900	504.17
2003-09-11	6,010	6,070	5,970	5,970	8,800	497.50
2003-09-10	6,020	6,090	6,020	6,040	16,800	503.33
2003-09-09	6,050	6,060	6,030	6,030	10,400	502.50
2003-09-08	6,100	6,100	6,010	6,050	9,300	504.17
2003-09-05	6,060	6,080	6,000	6,040	18,400	503.33
2003-09-04	5,990	6,130	5,990	6,060	12,200	505
2003-09-03	6,020	6,050	6,000	6,020	20,100	501.67
2003-09-02	6,100	6,190	5,950	6,060	27,900	505
2003-09-01	6,100	6,220	6,000	6,200	13,100	516.67
2003-08-29	6,060	6,180	6,050	6,150	9,800	512.50
2003-08-28	6,150	6,190	6,050	6,050	16,900	504.17
2003-08-27	6,170	6,220	6,070	6,140	13,400	511.67
2003-08-26	6,130	6,230	6,130	6,170	10,600	514.17
2003-08-25	6,300	6,300	6,160	6,200	7,000	516.67
2003-08-22	6,120	6,400	6,080	6,200	32,900	516.67
2003-08-21	6,110	6,190	6,100	6,130	7,600	510.83
2003-08-20	6,130	6,150	6,050	6,130	21,000	510.83
2003-08-19	6,160	6,160	6,060	6,130	16,600	510.83
2003-08-18	6,040	6,160	5,940	6,130	26,700	510.83
2003-08-15	6,100	6,130	6,050	6,060	15,500	505
2003-08-14	6,070	6,160	6,000	6,110	20,800	509.17
2003-08-13	6,090	6,120	6,030	6,050	9,000	504.17
2003-08-12	5,960	6,090	5,880	6,030	23,800	502.50
2003-08-11	6,170	6,170	5,850	5,950	43,100	495.83
2003-08-08	6,050	6,240	6,000	6,190	29,100	515.83
2003-08-07	6,020	6,060	5,980	6,020	12,500	501.67
2003-08-06	5,940	6,120	5,850	6,090	21,300	507.50
2003-08-05	6,200	6,200	5,810	6,120	34,900	510
2003-08-04	6,350	6,360	6,150	6,230	65,700	519.17
2003-08-01	6,200	6,500	6,170	6,490	64,800	540.83
2003-07-31	6,100	6,170	6,060	6,170	28,000	514.17
2003-07-30	6,210	6,240	6,030	6,080	42,700	506.67
2003-07-29	6,200	6,310	6,200	6,240	62,200	520
2003-07-28	6,160	6,290	6,030	6,250	57,600	520.83
2003-07-25	5,880	6,150	5,800	6,110	97,100	509.17
2003-07-24	5,840	6,030	5,790	5,920	67,800	493.33
2003-07-23	5,630	5,900	5,630	5,870	77,600	489.17
2003-07-22	5,740	5,750	5,560	5,650	26,800	470.83
2003-07-18	5,600	5,800	5,600	5,730	30,300	477.50
2003-07-17	5,700	5,720	5,600	5,660	49,200	471.67
2003-07-16	5,550	5,690	5,550	5,640	25,200	470
2003-07-15	5,600	5,640	5,450	5,450	36,800	454.17
2003-07-14	5,500	5,700	5,500	5,600	25,100	466.67
2003-07-11	5,530	5,550	5,470	5,490	21,400	457.50
2003-07-10	5,250	5,610	5,250	5,530	45,100	460.83
2003-07-09	5,120	5,250	5,090	5,160	17,700	430
2003-07-08	5,110	5,120	4,960	5,120	11,000	426.67
2003-07-07	5,100	5,130	5,100	5,100	3,100	425
2003-07-04	5,050	5,110	5,040	5,100	13,600	425
2003-07-03	5,160	5,180	5,050	5,050	11,700	420.83
2003-07-02	5,150	5,150	5,050	5,120	8,500	426.67
2003-07-01	4,950	5,060	4,950	5,030	20,500	419.17
2003-06-30	4,910	4,920	4,880	4,890	16,600	407.50
2003-06-27	5,010	5,020	4,900	4,900	20,500	408.33
2003-06-26	4,950	5,010	4,840	4,910	20,000	409.17
2003-06-25	5,050	5,050	4,930	4,940	30,900	411.67
2003-06-24	5,070	5,100	5,050	5,050	5,600	420.83
2003-06-23	5,070	5,100	5,070	5,070	10,500	422.50
2003-06-20	5,050	5,130	5,050	5,080	3,600	423.33
2003-06-19	5,040	5,170	5,030	5,080	11,500	423.33
2003-06-18	5,350	5,350	5,000	5,140	7,000	428.33
2003-06-17	5,300	5,340	5,250	5,250	13,600	437.50
2003-06-16	5,240	5,240	5,140	5,230	6,800	435.83
2003-06-13	5,310	5,310	5,140	5,140	30,800	428.33
2003-06-12	5,150	5,150	5,070	5,110	7,300	425.83
2003-06-11	5,050	5,100	5,000	5,050	11,100	420.83
2003-06-10	5,000	5,070	5,000	5,040	8,500	420
2003-06-09	4,960	5,010	4,930	4,940	28,100	411.67
2003-06-06	4,910	5,100	4,910	5,060	23,500	421.67
2003-06-05	4,980	5,060	4,890	4,920	23,800	410
2003-06-04	5,150	5,210	4,930	4,930	14,800	410.83
2003-06-03	5,110	5,200	5,090	5,170	7,500	430.83
2003-06-02	5,160	5,280	5,020	5,020	9,400	418.33
2003-05-30	5,300	5,300	5,150	5,160	8,200	430
2003-05-29	5,190	5,300	5,120	5,300	9,300	441.67
2003-05-28	5,200	5,300	5,110	5,110	15,700	425.83
2003-05-27	5,400	5,440	5,140	5,140	7,700	428.33
2003-05-26	5,510	5,550	5,400	5,400	7,000	450
2003-05-23	5,500	5,530	5,500	5,500	3,100	458.33
2003-05-22	5,520	5,540	5,510	5,530	2,700	460.83
2003-05-21	5,550	5,550	5,510	5,510	6,600	459.17
2003-05-20	5,500	5,560	5,500	5,550	8,400	462.50
2003-05-19	5,500	5,530	5,500	5,500	6,000	458.33
2003-05-16	5,450	5,470	5,420	5,460	6,200	455
2003-05-15	5,550	5,550	5,360	5,400	6,200	450
2003-05-14	5,530	5,560	5,500	5,500	13,900	458.33
2003-05-13	5,540	5,550	5,500	5,530	4,300	460.83
2003-05-12	5,500	5,510	5,400	5,500	7,800	458.33
2003-05-09	5,340	5,500	5,340	5,500	4,600	458.33
2003-05-08	5,500	5,500	5,460	5,490	4,800	457.50
2003-05-07	5,330	5,500	5,330	5,500	13,800	458.33
2003-05-06	5,490	5,550	5,450	5,530	15,500	460.83
2003-05-02	5,410	5,450	5,310	5,450	6,300	454.17
2003-05-01	5,470	5,480	5,300	5,410	3,300	450.83
2003-04-30	5,400	5,500	5,390	5,490	6,400	457.50
2003-04-28	5,370	5,390	5,300	5,380	1,700	448.33
2003-04-25	5,400	5,400	5,210	5,260	6,200	438.33
2003-04-24	5,400	5,400	5,320	5,340	7,200	445
2003-04-23	5,200	5,340	5,200	5,220	10,300	435
2003-04-22	5,200	5,250	5,100	5,100	11,900	425
2003-04-21	5,390	5,390	5,150	5,220	7,900	435
2003-04-18	5,500	5,500	5,400	5,400	23,700	450
2003-04-17	5,350	5,420	5,250	5,400	22,000	450
2003-04-16	5,400	5,520	5,350	5,350	25,300	445.83
2003-04-15	5,240	5,430	5,110	5,400	21,100	450
2003-04-14	5,230	5,270	5,210	5,250	16,400	437.50
2003-04-11	5,150	5,260	5,100	5,250	76,700	437.50
2003-04-10	5,040	5,040	4,860	4,870	3,800	405.83
2003-04-09	5,160	5,160	5,000	5,100	9,800	425
2003-04-08	5,190	5,200	5,130	5,160	16,800	430
2003-04-07	5,000	5,190	5,000	5,190	25,000	432.50
2003-04-04	4,850	5,050	4,820	5,000	16,400	416.67
2003-04-03	4,880	4,890	4,830	4,870	10,100	405.83
2003-04-02	4,790	4,800	4,760	4,790	3,000	399.17
2003-04-01	4,890	4,890	4,730	4,730	6,700	394.17
2003-03-31	4,910	4,950	4,870	4,950	17,100	412.50
2003-03-28	4,950	4,970	4,870	4,910	14,800	409.17
2003-03-27	4,940	4,970	4,940	4,950	5,900	412.50
2003-03-26	4,850	4,940	4,840	4,940	6,900	411.67
2003-03-25	4,800	4,850	4,750	4,850	5,300	404.17
2003-03-24	4,730	4,830	4,730	4,800	8,600	400
2003-03-20	4,700	4,710	4,650	4,700	4,100	391.67
2003-03-19	4,730	4,800	4,700	4,730	2,500	394.17
2003-03-18	4,800	4,850	4,750	4,780	4,500	398.33
2003-03-17	4,700	4,720	4,650	4,700	6,700	391.67
2003-03-14	4,620	4,700	4,620	4,700	25,800	391.67
2003-03-13	4,610	4,640	4,580	4,640	5,400	386.67
2003-03-12	4,570	4,600	4,550	4,600	4,700	383.33
2003-03-11	4,650	4,650	4,580	4,580	22,800	381.67
2003-03-10	4,620	4,740	4,620	4,700	4,600	391.67
2003-03-07	4,800	4,830	4,740	4,760	11,400	396.67
2003-03-06	4,900	4,900	4,840	4,840	4,700	403.33
2003-03-05	4,960	5,050	4,900	4,950	15,800	412.50
2003-03-04	5,000	5,000	4,880	4,950	15,600	412.50
2003-03-03	4,890	5,210	4,840	5,200	15,400	433.33
2003-02-28	4,800	4,880	4,790	4,880	3,800	406.67
2003-02-27	4,680	4,740	4,670	4,740	7,800	395
2003-02-26	4,650	4,700	4,650	4,670	5,400	389.17
2003-02-25	4,780	4,780	4,650	4,670	6,900	389.17
2003-02-24	4,900	4,900	4,770	4,770	13,800	397.50
2003-02-21	4,900	4,900	4,800	4,800	16,600	400
2003-02-20	4,960	4,960	4,760	4,950	27,400	412.50
2003-02-19	4,750	4,960	4,740	4,950	15,000	412.50
2003-02-18	4,770	4,780	4,730	4,730	6,800	394.17
2003-02-17	4,700	4,800	4,690	4,780	9,200	398.33
2003-02-14	4,810	4,820	4,660	4,710	18,300	392.50
2003-02-13	4,850	4,960	4,820	4,960	12,900	413.33
2003-02-12	4,700	4,820	4,700	4,820	14,700	401.67
2003-02-10	4,640	4,700	4,640	4,700	6,800	391.67
2003-02-07	4,610	4,690	4,610	4,690	7,000	390.83
2003-02-06	4,620	4,690	4,600	4,660	9,500	388.33
2003-02-05	4,570	4,700	4,570	4,600	26,500	383.33
2003-02-04	4,630	4,670	4,620	4,620	12,400	385
2003-02-03	4,540	4,680	4,510	4,680	12,900	390
2003-01-31	4,500	4,610	4,450	4,450	25,800	370.83
2003-01-30	4,450	4,470	4,400	4,420	16,300	368.33
2003-01-29	4,390	4,430	4,350	4,390	14,400	365.83
2003-01-28	4,430	4,440	4,400	4,440	9,000	370
2003-01-27	4,480	4,480	4,380	4,380	10,000	365
2003-01-24	4,400	4,420	4,370	4,400	11,000	366.67
2003-01-23	4,230	4,370	4,230	4,320	21,800	360
2003-01-22	4,300	4,300	4,240	4,240	14,700	353.33
2003-01-21	4,300	4,330	4,290	4,320	12,700	360
2003-01-20	4,350	4,350	4,230	4,300	13,500	358.33
2003-01-17	4,440	4,450	4,350	4,380	19,400	365
2003-01-16	4,450	4,450	4,420	4,440	5,500	370
2003-01-15	4,410	4,450	4,410	4,450	6,100	370.83
2003-01-14	4,400	4,420	4,390	4,400	10,400	366.67
2003-01-10	4,490	4,490	4,400	4,410	7,200	367.50
2003-01-09	4,400	4,450	4,400	4,400	9,200	366.67
2003-01-08	4,490	4,510	4,430	4,480	15,100	373.33
2003-01-07	4,420	4,500	4,410	4,430	12,200	369.17
2003-01-06	4,390	4,450	4,380	4,410	2,800	367.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31