7649 スギホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,200	3,220	3,190	3,210	39,700	1,070
2007-12-27	3,270	3,280	3,240	3,260	68,800	1,086.67
2007-12-26	3,300	3,330	3,260	3,300	81,500	1,100
2007-12-25	3,340	3,390	3,290	3,310	107,700	1,103.33
2007-12-21	3,250	3,390	3,210	3,380	200,000	1,126.67
2007-12-20	3,270	3,340	3,260	3,340	202,600	1,113.33
2007-12-19	3,190	3,240	3,190	3,220	107,900	1,073.33
2007-12-18	3,170	3,300	3,140	3,210	187,300	1,070
2007-12-17	3,320	3,350	3,200	3,220	218,800	1,073.33
2007-12-14	3,360	3,370	3,310	3,320	242,600	1,106.67
2007-12-13	3,480	3,480	3,410	3,410	106,100	1,136.67
2007-12-12	3,440	3,490	3,440	3,470	129,600	1,156.67
2007-12-11	3,460	3,510	3,460	3,490	195,900	1,163.33
2007-12-10	3,360	3,520	3,360	3,460	291,900	1,153.33
2007-12-07	3,430	3,480	3,400	3,410	244,000	1,136.67
2007-12-06	3,430	3,470	3,390	3,430	384,300	1,143.33
2007-12-05	3,390	3,530	3,360	3,530	354,700	1,176.67
2007-12-04	3,350	3,440	3,300	3,400	339,500	1,133.33
2007-12-03	3,310	3,370	3,290	3,340	305,400	1,113.33
2007-11-30	3,230	3,300	3,230	3,300	208,400	1,100
2007-11-29	3,210	3,260	3,210	3,250	177,800	1,083.33
2007-11-28	3,200	3,230	3,160	3,200	141,500	1,066.67
2007-11-27	3,100	3,210	3,100	3,200	170,200	1,066.67
2007-11-26	3,130	3,200	3,120	3,200	266,800	1,066.67
2007-11-22	3,150	3,170	3,080	3,100	165,200	1,033.33
2007-11-21	3,110	3,210	3,090	3,200	218,700	1,066.67
2007-11-20	2,950	3,080	2,950	3,070	89,200	1,023.33
2007-11-19	3,170	3,170	3,010	3,030	111,300	1,010
2007-11-16	3,140	3,180	3,130	3,170	97,200	1,056.67
2007-11-15	3,200	3,210	3,170	3,180	198,000	1,060
2007-11-14	3,120	3,200	3,100	3,200	204,600	1,066.67
2007-11-13	3,030	3,070	2,995	3,040	100,300	1,013.33
2007-11-12	3,000	3,050	2,940	2,990	195,200	996.67
2007-11-09	3,140	3,180	3,050	3,050	197,100	1,016.67
2007-11-08	3,170	3,200	3,150	3,190	135,500	1,063.33
2007-11-07	3,190	3,280	3,180	3,230	207,400	1,076.67
2007-11-06	3,100	3,190	3,100	3,180	132,600	1,060
2007-11-05	3,110	3,160	3,100	3,150	200,900	1,050
2007-11-02	3,120	3,130	3,030	3,070	441,000	1,023.33
2007-11-01	3,290	3,300	3,210	3,270	164,100	1,090
2007-10-31	3,180	3,330	3,180	3,320	361,700	1,106.67
2007-10-30	3,110	3,170	3,090	3,150	107,900	1,050
2007-10-29	3,170	3,190	3,130	3,140	122,100	1,046.67
2007-10-26	3,150	3,200	3,110	3,200	214,500	1,066.67
2007-10-25	3,040	3,160	3,040	3,140	283,600	1,046.67
2007-10-24	3,110	3,140	3,020	3,040	214,000	1,013.33
2007-10-23	3,040	3,110	2,990	3,110	146,300	1,036.67
2007-10-22	3,000	3,070	3,000	3,060	198,300	1,020
2007-10-19	3,060	3,140	3,040	3,130	158,000	1,043.33
2007-10-18	3,030	3,110	3,030	3,090	250,300	1,030
2007-10-17	2,970	3,030	2,955	3,020	183,300	1,006.67
2007-10-16	3,010	3,020	2,950	2,965	259,300	988.33
2007-10-15	3,110	3,110	2,960	3,040	302,400	1,013.33
2007-10-12	3,090	3,150	3,080	3,120	183,400	1,040
2007-10-11	3,090	3,190	3,090	3,160	224,500	1,053.33
2007-10-10	2,990	3,170	2,980	3,140	554,700	1,046.67
2007-10-09	2,950	3,010	2,915	2,975	700,100	991.67
2007-10-05	2,905	2,920	2,845	2,855	224,600	951.67
2007-10-04	2,885	2,940	2,885	2,930	164,700	976.67
2007-10-03	2,855	2,920	2,835	2,920	237,600	973.33
2007-10-02	2,865	2,880	2,850	2,850	85,700	950
2007-10-01	2,805	2,870	2,805	2,865	158,000	955
2007-09-28	2,820	2,835	2,800	2,800	141,900	933.33
2007-09-27	2,840	2,840	2,800	2,815	147,700	938.33
2007-09-26	2,785	2,850	2,765	2,850	152,400	950
2007-09-25	2,710	2,770	2,710	2,745	89,300	915
2007-09-21	2,700	2,745	2,680	2,695	100,300	898.33
2007-09-20	2,790	2,805	2,730	2,760	181,300	920
2007-09-19	2,760	2,780	2,735	2,765	105,400	921.67
2007-09-18	2,705	2,750	2,660	2,720	165,300	906.67
2007-09-14	2,780	2,780	2,700	2,740	265,200	913.33
2007-09-13	2,750	2,780	2,735	2,775	176,800	925
2007-09-12	2,685	2,730	2,675	2,695	126,700	898.33
2007-09-11	2,665	2,685	2,640	2,680	212,900	893.33
2007-09-10	2,700	2,700	2,645	2,665	129,300	888.33
2007-09-07	2,685	2,705	2,660	2,705	252,400	901.67
2007-09-06	2,730	2,730	2,640	2,690	256,800	896.67
2007-09-05	2,775	2,785	2,720	2,725	213,200	908.33
2007-09-04	2,755	2,790	2,745	2,770	74,600	923.33
2007-09-03	2,790	2,815	2,745	2,750	119,300	916.67
2007-08-31	2,735	2,790	2,720	2,785	184,700	928.33
2007-08-30	2,700	2,735	2,695	2,710	279,200	903.33
2007-08-29	2,625	2,675	2,610	2,665	357,900	888.33
2007-08-28	2,610	2,625	2,560	2,605	237,300	868.33
2007-08-27	2,715	2,730	2,650	2,655	287,900	885
2007-08-24	2,800	2,800	2,725	2,735	227,800	911.67
2007-08-23	2,795	2,815	2,750	2,765	308,800	921.67
2007-08-22	2,795	2,820	2,785	2,790	71,100	930
2007-08-21	2,780	2,815	2,770	2,785	257,300	928.33
2007-08-20	2,895	2,895	2,780	2,800	298,600	933.33
2007-08-17	2,680	2,820	2,660	2,780	395,200	926.67
2007-08-16	2,660	2,705	2,650	2,680	281,300	893.33
2007-08-15	2,680	2,700	2,650	2,655	165,300	885
2007-08-14	2,710	2,730	2,670	2,685	331,200	895
2007-08-13	2,875	2,875	2,770	2,785	293,800	928.33
2007-08-10	2,855	2,940	2,840	2,870	331,000	956.67
2007-08-09	2,790	2,960	2,780	2,895	605,000	965
2007-08-08	2,665	2,710	2,660	2,700	202,100	900
2007-08-07	2,665	2,695	2,640	2,685	135,300	895
2007-08-06	2,610	2,625	2,600	2,625	83,100	875
2007-08-03	2,685	2,690	2,620	2,630	168,600	876.67
2007-08-02	2,605	2,670	2,590	2,655	209,000	885
2007-08-01	2,670	2,670	2,600	2,600	147,400	866.67
2007-07-31	2,685	2,695	2,640	2,645	165,800	881.67
2007-07-30	2,640	2,700	2,625	2,695	172,100	898.33
2007-07-27	2,680	2,680	2,620	2,625	182,900	875
2007-07-26	2,735	2,755	2,680	2,680	167,000	893.33
2007-07-25	2,620	2,705	2,620	2,695	177,800	898.33
2007-07-24	2,655	2,685	2,620	2,635	194,900	878.33
2007-07-23	2,700	2,705	2,640	2,640	261,600	880
2007-07-20	2,770	2,785	2,710	2,720	370,600	906.67
2007-07-19	2,760	2,800	2,755	2,785	129,000	928.33
2007-07-18	2,755	2,795	2,735	2,760	252,600	920
2007-07-17	2,770	2,790	2,740	2,740	146,700	913.33
2007-07-13	2,720	2,755	2,710	2,740	134,800	913.33
2007-07-12	2,685	2,715	2,665	2,685	117,300	895
2007-07-11	2,735	2,740	2,675	2,680	183,100	893.33
2007-07-10	2,755	2,755	2,730	2,735	90,800	911.67
2007-07-09	2,700	2,760	2,700	2,755	113,000	918.33
2007-07-06	2,730	2,750	2,680	2,710	263,300	903.33
2007-07-05	2,770	2,780	2,755	2,760	75,400	920
2007-07-04	2,785	2,795	2,775	2,775	80,600	925
2007-07-03	2,785	2,785	2,775	2,785	131,100	928.33
2007-07-02	2,815	2,825	2,775	2,785	124,200	928.33
2007-06-29	2,795	2,830	2,765	2,815	189,200	938.33
2007-06-28	2,790	2,805	2,780	2,795	250,000	931.67
2007-06-27	2,740	2,745	2,710	2,725	120,100	908.33
2007-06-26	2,745	2,745	2,720	2,725	77,700	908.33
2007-06-25	2,760	2,785	2,745	2,745	78,300	915
2007-06-22	2,780	2,795	2,765	2,775	124,900	925
2007-06-21	2,780	2,790	2,750	2,780	128,600	926.67
2007-06-20	2,785	2,800	2,765	2,790	166,200	930
2007-06-19	2,795	2,820	2,740	2,755	228,000	918.33
2007-06-18	2,750	2,795	2,740	2,790	205,900	930
2007-06-15	2,740	2,740	2,695	2,735	168,900	911.67
2007-06-14	2,750	2,755	2,705	2,740	239,000	913.33
2007-06-13	2,650	2,765	2,645	2,760	482,300	920
2007-06-12	2,620	2,630	2,600	2,610	158,100	870
2007-06-11	2,590	2,610	2,580	2,600	76,200	866.67
2007-06-08	2,575	2,595	2,555	2,585	126,100	861.67
2007-06-07	2,560	2,595	2,550	2,575	186,800	858.33
2007-06-06	2,600	2,605	2,575	2,580	155,500	860
2007-06-05	2,595	2,615	2,575	2,615	124,300	871.67
2007-06-04	2,635	2,640	2,595	2,605	125,900	868.33
2007-06-01	2,605	2,625	2,595	2,605	173,000	868.33
2007-05-31	2,595	2,675	2,585	2,620	186,600	873.33
2007-05-30	2,595	2,595	2,580	2,595	85,300	865
2007-05-29	2,570	2,590	2,550	2,580	102,800	860
2007-05-28	2,555	2,580	2,550	2,565	189,400	855
2007-05-25	2,575	2,580	2,545	2,560	309,800	853.33
2007-05-24	2,595	2,605	2,560	2,595	89,700	865
2007-05-23	2,600	2,605	2,560	2,580	192,700	860
2007-05-22	2,580	2,615	2,575	2,600	261,800	866.67
2007-05-21	2,565	2,580	2,555	2,565	223,800	855
2007-05-18	2,555	2,600	2,545	2,560	248,200	853.33
2007-05-17	2,510	2,555	2,500	2,540	157,600	846.67
2007-05-16	2,605	2,610	2,490	2,525	317,400	841.67
2007-05-15	2,530	2,635	2,525	2,610	431,300	870
2007-05-14	2,530	2,540	2,505	2,530	260,400	843.33
2007-05-11	2,480	2,515	2,445	2,500	239,400	833.33
2007-05-10	2,485	2,490	2,465	2,465	244,000	821.67
2007-05-09	2,390	2,495	2,385	2,490	445,000	830
2007-05-08	2,350	2,380	2,340	2,375	149,900	791.67
2007-05-07	2,320	2,345	2,315	2,345	112,100	781.67
2007-05-02	2,310	2,315	2,255	2,315	174,800	771.67
2007-05-01	2,385	2,385	2,305	2,330	168,700	776.67
2007-04-27	2,360	2,395	2,350	2,385	264,500	795
2007-04-26	2,265	2,330	2,265	2,330	244,500	776.67
2007-04-25	2,245	2,310	2,240	2,305	191,900	768.33
2007-04-24	2,230	2,245	2,220	2,240	353,200	746.67
2007-04-23	2,260	2,275	2,245	2,270	329,400	756.67
2007-04-20	2,280	2,290	2,225	2,260	555,200	753.33
2007-04-19	2,320	2,330	2,290	2,320	228,500	773.33
2007-04-18	2,300	2,340	2,260	2,330	278,400	776.67
2007-04-17	2,345	2,375	2,295	2,295	369,300	765
2007-04-16	2,295	2,380	2,260	2,370	471,800	790
2007-04-13	2,245	2,245	2,210	2,215	154,900	738.33
2007-04-12	2,225	2,225	2,170	2,210	189,000	736.67
2007-04-11	2,280	2,295	2,220	2,220	286,100	740
2007-04-10	2,245	2,275	2,225	2,275	489,600	758.33
2007-04-09	2,330	2,390	2,330	2,365	168,700	788.33
2007-04-06	2,385	2,385	2,325	2,340	227,300	780
2007-04-05	2,400	2,410	2,390	2,400	84,100	800
2007-04-04	2,370	2,400	2,370	2,400	127,100	800
2007-04-03	2,370	2,380	2,340	2,365	159,800	788.33
2007-04-02	2,390	2,395	2,370	2,375	163,300	791.67
2007-03-30	2,370	2,390	2,335	2,385	68,600	795
2007-03-29	2,370	2,385	2,345	2,380	153,600	793.33
2007-03-28	2,350	2,380	2,350	2,365	154,000	788.33
2007-03-27	2,330	2,375	2,310	2,350	308,100	783.33
2007-03-26	2,320	2,325	2,290	2,325	158,000	775
2007-03-23	2,305	2,320	2,295	2,320	103,100	773.33
2007-03-22	2,300	2,315	2,280	2,305	115,800	768.33
2007-03-20	2,300	2,325	2,295	2,320	223,800	773.33
2007-03-19	2,250	2,310	2,250	2,295	309,200	765
2007-03-16	2,200	2,265	2,195	2,240	325,000	746.67
2007-03-15	2,235	2,240	2,160	2,180	328,100	726.67
2007-03-14	2,120	2,125	2,085	2,100	119,700	700
2007-03-13	2,145	2,180	2,135	2,145	153,900	715
2007-03-12	2,135	2,155	2,110	2,135	143,300	711.67
2007-03-09	2,115	2,165	2,090	2,150	304,000	716.67
2007-03-08	2,135	2,135	2,100	2,120	199,000	706.67
2007-03-07	2,145	2,145	2,090	2,105	156,600	701.67
2007-03-06	2,060	2,100	2,060	2,100	103,700	700
2007-03-05	2,125	2,130	2,080	2,100	278,300	700
2007-03-02	2,160	2,175	2,140	2,140	217,400	713.33
2007-03-01	2,145	2,190	2,115	2,150	208,300	716.67
2007-02-28	1,995	2,155	1,995	2,150	334,800	716.67
2007-02-27	2,245	2,260	2,220	2,235	158,700	745
2007-02-26	2,290	2,290	2,245	2,245	133,400	748.33
2007-02-23	2,260	2,305	2,230	2,300	139,200	766.67
2007-02-22	2,295	2,295	2,280	2,285	115,100	761.67
2007-02-21	2,290	2,300	2,280	2,295	106,800	765
2007-02-20	2,300	2,310	2,290	2,295	82,900	765
2007-02-19	2,305	2,325	2,290	2,325	267,500	775
2007-02-16	2,315	2,320	2,275	2,310	155,100	770
2007-02-15	2,285	2,310	2,265	2,310	231,800	770
2007-02-14	2,285	2,285	2,265	2,270	62,500	756.67
2007-02-13	2,290	2,290	2,275	2,280	85,800	760
2007-02-09	2,285	2,290	2,280	2,290	98,800	763.33
2007-02-08	2,280	2,295	2,275	2,280	164,300	760
2007-02-07	2,305	2,305	2,250	2,255	112,600	751.67
2007-02-06	2,290	2,310	2,290	2,305	84,300	768.33
2007-02-05	2,305	2,305	2,280	2,285	127,500	761.67
2007-02-02	2,310	2,315	2,270	2,305	143,700	768.33
2007-02-01	2,310	2,320	2,295	2,315	178,100	771.67
2007-01-31	2,270	2,310	2,250	2,300	356,200	766.67
2007-01-30	2,210	2,280	2,200	2,275	354,600	758.33
2007-01-29	2,190	2,205	2,175	2,200	118,000	733.33
2007-01-26	2,180	2,195	2,175	2,185	88,200	728.33
2007-01-25	2,215	2,215	2,165	2,165	91,000	721.67
2007-01-24	2,205	2,225	2,180	2,185	216,500	728.33
2007-01-23	2,195	2,195	2,165	2,185	133,400	728.33
2007-01-22	2,210	2,215	2,175	2,195	152,600	731.67
2007-01-19	2,185	2,205	2,180	2,190	121,300	730
2007-01-18	2,190	2,220	2,180	2,180	188,600	726.67
2007-01-17	2,180	2,195	2,145	2,185	102,800	728.33
2007-01-16	2,180	2,190	2,160	2,185	103,800	728.33
2007-01-15	2,130	2,185	2,115	2,175	263,800	725
2007-01-12	2,085	2,115	2,080	2,090	306,600	696.67
2007-01-11	2,105	2,120	2,075	2,080	302,500	693.33
2007-01-10	2,160	2,170	2,095	2,100	279,700	700
2007-01-09	2,185	2,205	2,140	2,165	251,500	721.67
2007-01-05	2,205	2,230	2,190	2,220	214,900	740
2007-01-04	2,200	2,230	2,200	2,230	78,800	743.33

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