7649 スギホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,205	2,215	2,195	2,200	69,400	733.33
2006-12-28	2,240	2,250	2,205	2,220	145,200	740
2006-12-27	2,245	2,245	2,205	2,235	119,100	745
2006-12-26	2,195	2,240	2,185	2,235	139,500	745
2006-12-25	2,200	2,205	2,180	2,200	163,100	733.33
2006-12-22	2,220	2,220	2,190	2,205	158,700	735
2006-12-21	2,210	2,230	2,205	2,225	239,900	741.67
2006-12-20	2,165	2,205	2,160	2,205	319,500	735
2006-12-19	2,165	2,165	2,150	2,165	279,100	721.67
2006-12-18	2,145	2,170	2,145	2,160	234,300	720
2006-12-15	2,130	2,135	2,105	2,125	205,600	708.33
2006-12-14	2,100	2,130	2,090	2,130	218,000	710
2006-12-13	2,095	2,105	2,080	2,100	256,500	700
2006-12-12	2,100	2,100	2,085	2,095	166,300	698.33
2006-12-11	2,095	2,100	2,085	2,100	256,100	700
2006-12-08	2,100	2,120	2,085	2,090	292,400	696.67
2006-12-07	2,100	2,110	2,080	2,100	237,300	700
2006-12-06	2,080	2,080	2,035	2,070	323,100	690
2006-12-05	2,105	2,110	2,080	2,085	222,300	695
2006-12-04	2,125	2,130	2,105	2,130	134,000	710
2006-12-01	2,135	2,140	2,110	2,120	119,400	706.67
2006-11-30	2,120	2,135	2,105	2,130	167,200	710
2006-11-29	2,130	2,135	2,100	2,115	207,700	705
2006-11-28	2,060	2,145	2,050	2,130	285,800	710
2006-11-27	2,010	2,065	1,998	2,060	337,300	686.67
2006-11-24	2,000	2,010	1,971	1,992	608,100	664
2006-11-22	1,861	2,045	1,861	1,971	1,358,100	657
2006-11-21	1,945	1,949	1,830	1,831	461,800	610.33
2006-11-20	2,000	2,005	1,942	1,945	228,800	648.33
2006-11-17	2,015	2,015	1,991	2,000	230,400	666.67
2006-11-16	2,020	2,035	2,020	2,020	126,300	673.33
2006-11-15	2,050	2,055	2,020	2,020	117,100	673.33
2006-11-14	2,000	2,045	1,996	2,025	247,700	675
2006-11-13	2,010	2,035	2,000	2,000	123,600	666.67
2006-11-10	2,035	2,040	2,005	2,010	120,200	670
2006-11-09	2,050	2,075	2,045	2,050	108,700	683.33
2006-11-08	2,100	2,100	2,065	2,070	88,900	690
2006-11-07	2,095	2,110	2,090	2,100	98,800	700
2006-11-06	2,085	2,130	2,070	2,115	81,400	705
2006-11-02	2,120	2,125	2,085	2,110	137,600	703.33
2006-11-01	2,120	2,130	2,100	2,125	73,000	708.33
2006-10-31	2,120	2,140	2,115	2,120	78,900	706.67
2006-10-30	2,100	2,135	2,080	2,115	193,800	705
2006-10-27	2,160	2,160	2,120	2,150	117,000	716.67
2006-10-26	2,160	2,170	2,130	2,165	108,700	721.67
2006-10-25	2,190	2,210	2,160	2,185	166,700	728.33
2006-10-24	2,125	2,180	2,120	2,180	167,200	726.67
2006-10-23	2,120	2,140	2,110	2,135	302,900	711.67
2006-10-20	2,110	2,135	2,110	2,115	122,800	705
2006-10-19	2,090	2,110	2,085	2,100	132,500	700
2006-10-18	2,055	2,090	2,055	2,080	108,800	693.33
2006-10-17	2,085	2,090	2,060	2,070	70,500	690
2006-10-16	2,015	2,110	2,010	2,080	338,400	693.33
2006-10-13	1,980	2,010	1,978	1,988	269,600	662.67
2006-10-12	2,000	2,020	1,969	1,971	152,600	657
2006-10-11	2,055	2,060	2,005	2,005	112,900	668.33
2006-10-10	2,050	2,070	2,050	2,060	105,200	686.67
2006-10-06	2,050	2,065	2,035	2,055	114,600	685
2006-10-05	2,040	2,075	2,040	2,055	180,700	685
2006-10-04	2,050	2,065	2,025	2,025	178,900	675
2006-10-03	2,085	2,100	2,050	2,055	186,300	685
2006-10-02	2,100	2,110	2,030	2,060	385,900	686.67
2006-09-29	2,110	2,140	2,105	2,110	60,900	703.33
2006-09-28	2,100	2,125	2,095	2,095	134,100	698.33
2006-09-27	2,090	2,105	2,090	2,095	81,100	698.33
2006-09-26	2,100	2,130	2,085	2,095	167,000	698.33
2006-09-25	2,075	2,100	2,050	2,100	173,600	700
2006-09-22	2,065	2,100	2,060	2,085	76,200	695
2006-09-21	2,100	2,105	2,070	2,090	73,300	696.67
2006-09-20	2,095	2,110	2,090	2,100	159,700	700
2006-09-19	2,105	2,130	2,080	2,095	117,600	698.33
2006-09-15	2,105	2,145	2,100	2,105	91,000	701.67
2006-09-14	2,150	2,150	2,115	2,115	29,700	705
2006-09-13	2,130	2,150	2,120	2,120	107,600	706.67
2006-09-12	2,120	2,145	2,100	2,110	106,700	703.33
2006-09-11	2,165	2,180	2,105	2,115	109,000	705
2006-09-08	2,170	2,180	2,150	2,165	160,200	721.67
2006-09-07	2,250	2,260	2,200	2,210	85,500	736.67
2006-09-06	2,280	2,300	2,270	2,275	53,300	758.33
2006-09-05	2,295	2,315	2,285	2,300	50,100	766.67
2006-09-04	2,280	2,300	2,270	2,295	49,500	765
2006-09-01	2,290	2,295	2,280	2,290	58,700	763.33
2006-08-31	2,275	2,325	2,270	2,315	66,300	771.67
2006-08-30	2,290	2,295	2,270	2,275	38,200	758.33
2006-08-29	2,255	2,285	2,255	2,280	29,700	760
2006-08-28	2,270	2,295	2,260	2,260	78,000	753.33
2006-08-25	2,330	2,335	2,320	2,335	152,700	778.33
2006-08-24	2,325	2,340	2,300	2,335	63,300	778.33
2006-08-23	2,355	2,355	2,320	2,330	59,300	776.67
2006-08-22	2,390	2,395	2,355	2,370	67,700	790
2006-08-21	2,400	2,430	2,375	2,380	108,000	793.33
2006-08-18	2,320	2,385	2,320	2,375	126,800	791.67
2006-08-17	2,300	2,330	2,295	2,320	96,300	773.33
2006-08-16	2,240	2,270	2,240	2,265	76,900	755
2006-08-15	2,230	2,240	2,205	2,220	52,100	740
2006-08-14	2,125	2,240	2,120	2,230	96,800	743.33
2006-08-11	2,160	2,165	2,110	2,125	80,300	708.33
2006-08-10	2,155	2,165	2,120	2,165	54,600	721.67
2006-08-09	2,170	2,170	2,080	2,170	131,400	723.33
2006-08-08	2,170	2,180	2,135	2,175	46,700	725
2006-08-07	2,180	2,195	2,145	2,160	94,500	720
2006-08-04	2,175	2,180	2,160	2,170	71,600	723.33
2006-08-03	2,130	2,170	2,125	2,155	91,700	718.33
2006-08-02	2,105	2,125	2,085	2,115	38,400	705
2006-08-01	2,115	2,130	2,090	2,110	66,500	703.33
2006-07-31	2,125	2,130	2,100	2,115	85,400	705
2006-07-28	2,105	2,110	2,050	2,085	122,800	695
2006-07-27	2,025	2,130	2,015	2,100	258,500	700
2006-07-26	2,050	2,060	2,005	2,015	83,500	671.67
2006-07-25	2,025	2,050	2,010	2,035	69,900	678.33
2006-07-24	2,040	2,040	1,990	2,020	70,300	673.33
2006-07-21	2,035	2,045	2,020	2,035	38,200	678.33
2006-07-20	2,040	2,050	1,994	2,050	138,300	683.33
2006-07-19	1,991	2,005	1,971	1,983	228,100	661
2006-07-18	2,015	2,020	1,985	1,990	222,300	663.33
2006-07-14	1,999	2,040	1,968	1,985	155,300	661.67
2006-07-13	2,030	2,060	1,981	2,015	194,600	671.67
2006-07-12	2,090	2,090	2,030	2,045	272,900	681.67
2006-07-11	2,165	2,175	2,050	2,125	365,600	708.33
2006-07-10	2,215	2,220	2,165	2,205	278,900	735
2006-07-07	2,350	2,385	2,275	2,305	186,900	768.33
2006-07-06	2,370	2,370	2,270	2,310	140,200	770
2006-07-05	2,370	2,395	2,350	2,380	101,100	793.33
2006-07-04	2,370	2,390	2,345	2,375	101,800	791.67
2006-07-03	2,275	2,375	2,260	2,330	137,700	776.67
2006-06-30	2,135	2,280	2,135	2,270	233,000	756.67
2006-06-29	2,165	2,180	2,115	2,120	167,300	706.67
2006-06-28	2,165	2,185	2,150	2,165	122,000	721.67
2006-06-27	2,170	2,205	2,165	2,185	71,300	728.33
2006-06-26	2,180	2,185	2,160	2,175	55,100	725
2006-06-23	2,220	2,220	2,190	2,195	81,200	731.67
2006-06-22	2,185	2,220	2,175	2,220	134,000	740
2006-06-21	2,215	2,215	2,150	2,155	83,800	718.33
2006-06-20	2,225	2,225	2,140	2,160	81,400	720
2006-06-19	2,250	2,290	2,215	2,225	177,000	741.67
2006-06-16	2,200	2,205	2,175	2,185	145,400	728.33
2006-06-15	2,105	2,130	2,080	2,105	86,100	701.67
2006-06-14	2,030	2,105	2,030	2,075	100,900	691.67
2006-06-13	2,140	2,145	2,070	2,070	69,200	690
2006-06-12	2,080	2,145	2,065	2,140	79,800	713.33
2006-06-09	2,060	2,135	2,055	2,095	139,100	698.33
2006-06-08	2,110	2,130	2,020	2,050	105,300	683.33
2006-06-07	2,120	2,210	2,105	2,150	115,700	716.67
2006-06-06	2,220	2,220	2,180	2,200	80,500	733.33
2006-06-05	2,265	2,295	2,230	2,260	59,500	753.33
2006-06-02	2,245	2,280	2,180	2,270	134,900	756.67
2006-06-01	2,305	2,315	2,235	2,240	103,900	746.67
2006-05-31	2,300	2,330	2,290	2,295	97,200	765
2006-05-30	2,385	2,385	2,335	2,340	52,600	780
2006-05-29	2,400	2,400	2,345	2,365	70,200	788.33
2006-05-26	2,395	2,415	2,325	2,365	88,100	788.33
2006-05-25	2,370	2,380	2,345	2,370	115,400	790
2006-05-24	2,330	2,360	2,320	2,340	113,200	780
2006-05-23	2,365	2,380	2,320	2,330	148,000	776.67
2006-05-22	2,485	2,545	2,405	2,420	231,100	806.67
2006-05-19	2,365	2,450	2,335	2,445	209,200	815
2006-05-18	2,380	2,405	2,320	2,400	155,600	800
2006-05-17	2,405	2,415	2,285	2,415	366,200	805
2006-05-16	2,485	2,485	2,330	2,385	394,600	795
2006-05-15	2,480	2,500	2,455	2,485	215,500	828.33
2006-05-12	2,560	2,560	2,500	2,520	197,300	840
2006-05-11	2,615	2,615	2,580	2,585	201,800	861.67
2006-05-10	2,630	2,630	2,595	2,610	259,100	870
2006-05-09	2,645	2,650	2,590	2,610	218,300	870
2006-05-08	2,605	2,650	2,590	2,645	399,000	881.67
2006-05-02	2,605	2,625	2,555	2,585	310,700	861.67
2006-05-01	2,655	2,665	2,575	2,635	271,600	878.33
2006-04-28	2,705	2,720	2,645	2,670	233,100	890
2006-04-27	2,735	2,745	2,710	2,730	157,300	910
2006-04-26	2,760	2,785	2,730	2,735	175,500	911.67
2006-04-25	2,765	2,790	2,745	2,760	374,500	920
2006-04-24	2,840	2,840	2,745	2,755	308,000	918.33
2006-04-21	2,940	2,940	2,865	2,880	230,500	960
2006-04-20	2,955	2,970	2,900	2,920	233,900	973.33
2006-04-19	2,910	3,050	2,910	2,975	343,000	991.67
2006-04-18	2,890	2,920	2,855	2,890	327,100	963.33
2006-04-17	3,020	3,020	2,890	2,910	352,800	970
2006-04-14	3,040	3,040	2,915	2,970	258,100	990
2006-04-13	3,020	3,020	2,855	2,960	329,200	986.67
2006-04-12	3,040	3,050	3,000	3,010	114,000	1,003.33
2006-04-11	3,110	3,110	3,020	3,050	185,200	1,016.67
2006-04-10	3,070	3,120	3,010	3,120	323,600	1,040
2006-04-07	2,970	3,160	2,960	3,100	412,900	1,033.33
2006-04-06	2,975	2,975	2,900	2,930	135,500	976.67
2006-04-05	2,945	2,990	2,875	2,900	268,000	966.67
2006-04-04	2,890	2,930	2,875	2,915	223,600	971.67
2006-04-03	2,745	2,885	2,705	2,865	396,700	955
2006-03-31	2,770	2,845	2,750	2,825	303,800	941.67
2006-03-30	2,770	2,770	2,730	2,750	189,200	916.67
2006-03-29	2,750	2,770	2,715	2,770	97,400	923.33
2006-03-28	2,780	2,780	2,690	2,730	87,200	910
2006-03-27	2,735	2,775	2,720	2,745	148,800	915
2006-03-24	2,795	2,820	2,725	2,760	320,300	920
2006-03-23	2,700	2,800	2,680	2,755	300,800	918.33
2006-03-22	2,655	2,680	2,620	2,670	171,700	890
2006-03-20	2,650	2,695	2,610	2,660	267,900	886.67
2006-03-17	2,695	2,730	2,640	2,670	165,100	890
2006-03-16	2,800	2,800	2,670	2,680	200,700	893.33
2006-03-15	2,850	2,860	2,780	2,790	106,400	930
2006-03-14	2,825	2,850	2,750	2,785	127,600	928.33
2006-03-13	2,835	2,880	2,765	2,820	237,600	940
2006-03-10	2,735	2,820	2,705	2,810	437,100	936.67
2006-03-09	2,620	2,715	2,615	2,695	540,100	898.33
2006-03-08	2,535	2,635	2,505	2,590	552,500	863.33
2006-03-07	2,480	2,520	2,440	2,495	316,800	831.67
2006-03-06	2,575	2,575	2,415	2,485	506,600	828.33
2006-03-03	2,545	2,595	2,500	2,570	316,000	856.67
2006-03-02	2,700	2,700	2,510	2,575	434,600	858.33
2006-03-01	2,700	2,755	2,680	2,700	347,200	900
2006-02-28	2,725	2,835	2,695	2,730	241,300	910
2006-02-27	2,810	2,895	2,725	2,725	330,100	908.33
2006-02-24	2,810	2,850	2,750	2,805	297,600	935
2006-02-23	2,775	2,815	2,670	2,745	294,000	915
2006-02-22	5,510	5,740	5,460	5,650	232,000	941.67
2006-02-21	5,010	5,550	5,010	5,510	361,000	918.33
2006-02-20	5,380	5,430	5,060	5,080	221,400	846.67
2006-02-17	5,600	5,600	5,380	5,440	189,500	906.67
2006-02-16	5,840	5,840	5,670	5,710	114,600	951.67
2006-02-15	6,000	6,100	5,740	5,840	155,700	973.33
2006-02-14	5,700	6,030	5,400	5,950	413,000	991.67
2006-02-13	6,150	6,150	5,760	5,810	215,300	968.33
2006-02-10	6,370	6,370	6,100	6,130	318,600	1,021.67
2006-02-09	6,430	6,500	6,330	6,380	384,700	1,063.33
2006-02-08	6,540	6,540	6,230	6,230	248,000	1,038.33
2006-02-07	6,610	6,640	6,520	6,530	231,200	1,088.33
2006-02-06	6,600	6,750	6,580	6,620	279,100	1,103.33
2006-02-03	6,580	6,590	6,550	6,590	510,300	1,098.33
2006-02-02	6,650	6,650	6,560	6,590	625,000	1,098.33
2006-02-01	6,800	6,890	6,650	6,720	224,200	1,120
2006-01-31	6,650	7,080	6,630	6,890	256,500	1,148.33
2006-01-30	6,490	6,680	6,480	6,540	126,800	1,090
2006-01-27	6,400	6,450	6,300	6,390	79,100	1,065
2006-01-26	6,150	6,230	6,100	6,180	155,800	1,030
2006-01-25	6,030	6,200	6,020	6,140	142,100	1,023.33
2006-01-24	5,580	5,880	5,470	5,820	215,200	970
2006-01-23	6,030	6,140	5,680	5,680	113,300	946.67
2006-01-20	6,470	6,480	5,910	6,010	151,100	1,001.67
2006-01-19	5,900	6,470	5,820	6,310	224,500	1,051.67
2006-01-18	6,120	6,120	5,620	5,810	336,500	968.33
2006-01-17	6,960	6,990	6,600	6,620	115,800	1,103.33
2006-01-16	6,720	7,000	6,690	6,990	117,300	1,165
2006-01-13	6,580	6,690	6,500	6,620	220,600	1,103.33
2006-01-12	6,610	6,660	6,280	6,600	455,700	1,100
2006-01-11	6,840	6,840	6,640	6,810	421,000	1,135
2006-01-10	5,850	5,920	5,810	5,840	73,800	973.33
2006-01-06	5,690	5,850	5,640	5,800	56,500	966.67
2006-01-05	5,640	5,700	5,630	5,650	52,300	941.67
2006-01-04	5,660	5,740	5,600	5,630	46,700	938.33

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