7649 スギホールディングス(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,470	2,475	2,375	2,385	138,200	795
2008-12-29	2,495	2,505	2,475	2,490	110,300	830
2008-12-26	2,490	2,515	2,485	2,505	37,100	835
2008-12-25	2,505	2,505	2,435	2,475	125,600	825
2008-12-24	2,570	2,625	2,510	2,525	341,900	841.67
2008-12-22	2,485	2,575	2,485	2,550	172,700	850
2008-12-19	2,420	2,485	2,380	2,440	305,700	813.33
2008-12-18	2,365	2,550	2,365	2,460	297,500	820
2008-12-17	2,480	2,505	2,370	2,390	179,100	796.67
2008-12-16	2,575	2,585	2,420	2,440	407,600	813.33
2008-12-15	2,415	2,535	2,415	2,510	396,200	836.67
2008-12-12	2,340	2,455	2,320	2,385	489,400	795
2008-12-11	2,270	2,305	2,230	2,305	272,500	768.33
2008-12-10	2,130	2,230	2,120	2,195	216,400	731.67
2008-12-09	2,155	2,170	2,100	2,135	188,500	711.67
2008-12-08	2,155	2,225	2,155	2,170	229,400	723.33
2008-12-05	2,150	2,230	2,145	2,190	245,400	730
2008-12-04	2,120	2,195	2,115	2,190	304,200	730
2008-12-03	2,075	2,105	2,045	2,105	137,000	701.67
2008-12-02	2,045	2,055	2,010	2,025	226,700	675
2008-12-01	2,035	2,065	2,015	2,050	163,700	683.33
2008-11-28	2,080	2,095	2,040	2,075	280,300	691.67
2008-11-27	2,075	2,095	2,035	2,090	406,800	696.67
2008-11-26	2,025	2,090	2,010	2,070	492,300	690
2008-11-25	2,100	2,100	1,988	2,075	486,500	691.67
2008-11-21	1,901	2,040	1,847	2,030	704,200	676.67
2008-11-20	2,010	2,025	1,938	1,945	294,400	648.33
2008-11-19	2,045	2,060	2,005	2,040	111,300	680
2008-11-18	2,005	2,075	2,005	2,045	229,600	681.67
2008-11-17	2,050	2,070	1,998	2,040	186,000	680
2008-11-14	2,150	2,185	1,979	2,005	400,000	668.33
2008-11-13	2,100	2,150	2,075	2,090	350,400	696.67
2008-11-12	2,235	2,240	2,180	2,200	192,600	733.33
2008-11-11	2,260	2,345	2,235	2,290	177,700	763.33
2008-11-10	2,300	2,325	2,245	2,270	274,800	756.67
2008-11-07	2,280	2,295	2,215	2,235	310,400	745
2008-11-06	2,350	2,360	2,320	2,335	233,500	778.33
2008-11-05	2,455	2,470	2,355	2,395	502,300	798.33
2008-11-04	2,495	2,535	2,360	2,455	375,900	818.33
2008-10-31	2,325	2,390	2,310	2,335	238,500	778.33
2008-10-30	2,445	2,445	2,275	2,365	448,000	788.33
2008-10-29	2,430	2,480	2,345	2,445	431,400	815
2008-10-28	2,060	2,265	2,030	2,230	335,500	743.33
2008-10-27	2,150	2,285	2,050	2,105	184,300	701.67
2008-10-24	2,370	2,370	2,190	2,200	209,100	733.33
2008-10-23	2,315	2,415	2,230	2,415	310,400	805
2008-10-22	2,400	2,420	2,325	2,325	282,400	775
2008-10-21	2,645	2,645	2,410	2,475	498,000	825
2008-10-20	2,545	2,655	2,475	2,640	313,100	880
2008-10-17	2,590	2,590	2,420	2,465	393,300	821.67
2008-10-16	2,400	2,475	2,290	2,430	322,300	810
2008-10-15	2,420	2,500	2,410	2,500	214,500	833.33
2008-10-14	2,505	2,515	2,425	2,460	406,300	820
2008-10-10	1,960	2,320	1,960	2,230	378,900	743.33
2008-10-09	2,200	2,470	2,160	2,310	538,900	770
2008-10-08	2,640	2,640	2,370	2,390	534,200	796.67
2008-10-07	2,685	2,745	2,590	2,635	359,600	878.33
2008-10-06	2,810	2,880	2,750	2,760	174,100	920
2008-10-03	2,825	2,890	2,820	2,830	121,700	943.33
2008-10-02	2,895	2,915	2,860	2,870	83,700	956.67
2008-10-01	3,020	3,030	2,845	2,895	228,600	965
2008-09-30	2,930	2,995	2,865	2,980	184,800	993.33
2008-09-29	2,945	3,020	2,935	2,970	98,600	990
2008-09-26	2,920	2,940	2,885	2,905	183,000	968.33
2008-09-25	2,855	2,905	2,810	2,890	265,700	963.33
2008-09-24	2,850	2,905	2,845	2,865	371,600	955
2008-09-22	3,060	3,130	2,970	2,970	315,700	990
2008-09-19	3,030	3,110	3,010	3,060	308,100	1,020
2008-09-18	3,000	3,180	2,970	3,180	615,600	1,060
2008-09-17	3,020	3,030	2,910	2,920	285,000	973.33
2008-09-16	2,810	3,030	2,800	3,020	259,200	1,006.67
2008-09-12	2,880	2,930	2,845	2,870	181,400	956.67
2008-09-11	2,890	2,910	2,835	2,840	238,000	946.67
2008-09-10	2,875	2,945	2,830	2,930	233,300	976.67
2008-09-09	2,935	2,975	2,860	2,870	117,300	956.67
2008-09-08	3,040	3,070	2,905	2,920	203,200	973.33
2008-09-05	2,865	2,970	2,820	2,955	205,400	985
2008-09-04	2,875	2,960	2,830	2,905	225,000	968.33
2008-09-03	2,935	2,940	2,850	2,870	406,800	956.67
2008-09-02	2,950	2,975	2,905	2,930	342,800	976.67
2008-09-01	3,110	3,140	3,050	3,050	173,100	1,016.67
2008-08-29	3,130	3,160	3,110	3,160	154,500	1,053.33
2008-08-28	3,140	3,140	3,100	3,130	86,600	1,043.33
2008-08-27	3,150	3,150	3,060	3,130	228,400	1,043.33
2008-08-26	3,140	3,220	3,120	3,140	256,100	1,046.67
2008-08-25	3,140	3,170	3,110	3,140	215,800	1,046.67
2008-08-22	3,130	3,140	3,080	3,100	131,800	1,033.33
2008-08-21	3,140	3,160	3,110	3,120	81,900	1,040
2008-08-20	3,130	3,150	3,120	3,150	106,400	1,050
2008-08-19	3,180	3,180	3,120	3,150	121,900	1,050
2008-08-18	3,220	3,230	3,170	3,170	162,700	1,056.67
2008-08-15	3,210	3,210	3,190	3,210	81,300	1,070
2008-08-14	3,190	3,210	3,160	3,200	175,800	1,066.67
2008-08-13	3,200	3,210	3,100	3,200	224,100	1,066.67
2008-08-12	3,200	3,240	3,180	3,220	153,700	1,073.33
2008-08-11	3,180	3,230	3,160	3,210	173,100	1,070
2008-08-08	3,080	3,150	3,080	3,140	164,800	1,046.67
2008-08-07	3,120	3,120	3,040	3,080	217,200	1,026.67
2008-08-06	3,110	3,150	3,050	3,140	167,900	1,046.67
2008-08-05	3,110	3,120	3,070	3,100	134,900	1,033.33
2008-08-04	3,130	3,150	3,090	3,110	160,900	1,036.67
2008-08-01	3,020	3,110	3,020	3,090	191,000	1,030
2008-07-31	3,100	3,120	3,060	3,070	140,800	1,023.33
2008-07-30	3,010	3,080	3,010	3,070	283,200	1,023.33
2008-07-29	2,950	2,965	2,925	2,950	145,800	983.33
2008-07-28	2,985	2,985	2,925	2,950	272,700	983.33
2008-07-25	3,010	3,070	3,000	3,010	196,800	1,003.33
2008-07-24	2,955	3,030	2,955	3,030	204,000	1,010
2008-07-23	2,955	2,980	2,910	2,930	164,900	976.67
2008-07-22	2,860	2,970	2,860	2,950	426,800	983.33
2008-07-18	2,815	2,880	2,775	2,820	545,000	940
2008-07-17	2,940	2,950	2,775	2,820	784,300	940
2008-07-16	2,925	3,050	2,920	3,010	476,100	1,003.33
2008-07-15	2,915	2,955	2,895	2,930	256,000	976.67
2008-07-14	2,935	2,960	2,900	2,920	326,600	973.33
2008-07-11	2,880	2,955	2,860	2,930	259,700	976.67
2008-07-10	2,880	2,900	2,840	2,855	284,400	951.67
2008-07-09	2,880	2,940	2,880	2,910	216,300	970
2008-07-08	2,920	2,975	2,890	2,900	403,800	966.67
2008-07-07	2,850	2,910	2,815	2,880	296,800	960
2008-07-04	2,685	2,840	2,670	2,840	656,800	946.67
2008-07-03	2,675	2,685	2,615	2,655	267,900	885
2008-07-02	2,710	2,710	2,620	2,665	316,900	888.33
2008-07-01	2,770	2,770	2,720	2,765	235,000	921.67
2008-06-30	2,790	2,795	2,735	2,770	294,400	923.33
2008-06-27	2,675	2,845	2,660	2,790	660,200	930
2008-06-26	2,605	2,700	2,600	2,675	327,200	891.67
2008-06-25	2,580	2,605	2,560	2,600	195,900	866.67
2008-06-24	2,610	2,610	2,565	2,575	129,800	858.33
2008-06-23	2,565	2,585	2,550	2,575	162,300	858.33
2008-06-20	2,600	2,600	2,550	2,560	174,700	853.33
2008-06-19	2,610	2,615	2,550	2,565	223,000	855
2008-06-18	2,685	2,700	2,625	2,650	182,300	883.33
2008-06-17	2,685	2,700	2,655	2,680	156,000	893.33
2008-06-16	2,710	2,715	2,675	2,710	143,700	903.33
2008-06-13	2,700	2,715	2,685	2,690	159,800	896.67
2008-06-12	2,720	2,720	2,690	2,705	179,500	901.67
2008-06-11	2,720	2,735	2,700	2,715	124,300	905
2008-06-10	2,710	2,740	2,690	2,715	147,400	905
2008-06-09	2,735	2,765	2,680	2,705	175,500	901.67
2008-06-06	2,710	2,770	2,705	2,750	193,600	916.67
2008-06-05	2,635	2,700	2,630	2,690	234,600	896.67
2008-06-04	2,595	2,645	2,570	2,625	231,400	875
2008-06-03	2,580	2,605	2,565	2,565	149,900	855
2008-06-02	2,630	2,630	2,565	2,575	165,000	858.33
2008-05-30	2,540	2,590	2,530	2,590	167,400	863.33
2008-05-29	2,535	2,550	2,520	2,535	179,700	845
2008-05-28	2,530	2,545	2,525	2,530	143,800	843.33
2008-05-27	2,530	2,555	2,520	2,535	130,800	845
2008-05-26	2,550	2,555	2,520	2,530	116,200	843.33
2008-05-23	2,570	2,575	2,545	2,550	133,900	850
2008-05-22	2,525	2,555	2,510	2,540	114,700	846.67
2008-05-21	2,535	2,535	2,505	2,515	283,400	838.33
2008-05-20	2,560	2,570	2,520	2,530	205,300	843.33
2008-05-19	2,580	2,580	2,530	2,540	92,700	846.67
2008-05-16	2,600	2,615	2,555	2,565	235,100	855
2008-05-15	2,600	2,610	2,550	2,565	301,000	855
2008-05-14	2,615	2,625	2,580	2,610	168,100	870
2008-05-13	2,615	2,620	2,580	2,595	77,700	865
2008-05-12	2,590	2,615	2,565	2,595	263,800	865
2008-05-09	2,600	2,600	2,560	2,560	188,900	853.33
2008-05-08	2,610	2,630	2,575	2,605	189,100	868.33
2008-05-07	2,695	2,695	2,600	2,630	355,700	876.67
2008-05-02	2,670	2,685	2,645	2,660	240,600	886.67
2008-05-01	2,750	2,750	2,640	2,640	321,500	880
2008-04-30	2,700	2,775	2,690	2,745	222,300	915
2008-04-28	2,710	2,735	2,665	2,690	175,100	896.67
2008-04-25	2,695	2,750	2,685	2,710	235,200	903.33
2008-04-24	2,695	2,735	2,655	2,690	430,400	896.67
2008-04-23	2,565	2,860	2,545	2,740	1,302,500	913.33
2008-04-22	2,510	2,540	2,470	2,525	467,000	841.67
2008-04-21	2,645	2,645	2,505	2,505	428,700	835
2008-04-18	2,495	2,570	2,470	2,565	393,000	855
2008-04-17	2,515	2,530	2,460	2,480	381,000	826.67
2008-04-16	2,570	2,570	2,495	2,510	507,400	836.67
2008-04-15	2,520	2,570	2,500	2,570	742,000	856.67
2008-04-14	2,680	2,715	2,545	2,620	1,263,700	873.33
2008-04-11	2,880	2,980	2,855	2,945	363,300	981.67
2008-04-10	2,900	2,900	2,785	2,800	148,400	933.33
2008-04-09	2,930	2,930	2,830	2,915	143,100	971.67
2008-04-08	2,985	2,985	2,930	2,930	132,200	976.67
2008-04-07	2,900	2,960	2,900	2,945	135,600	981.67
2008-04-04	2,890	2,955	2,890	2,930	118,100	976.67
2008-04-03	2,940	2,960	2,905	2,910	277,400	970
2008-04-02	2,955	2,980	2,870	2,910	172,200	970
2008-04-01	2,835	2,925	2,835	2,925	224,900	975
2008-03-31	2,810	2,840	2,775	2,825	123,000	941.67
2008-03-28	2,710	2,825	2,690	2,805	218,900	935
2008-03-27	2,670	2,720	2,670	2,690	176,600	896.67
2008-03-26	2,660	2,710	2,640	2,710	105,000	903.33
2008-03-25	2,635	2,670	2,615	2,650	157,500	883.33
2008-03-24	2,645	2,670	2,600	2,615	90,200	871.67
2008-03-21	2,675	2,695	2,610	2,685	126,200	895
2008-03-19	2,570	2,595	2,545	2,595	90,300	865
2008-03-18	2,500	2,530	2,440	2,515	225,600	838.33
2008-03-17	2,635	2,650	2,495	2,540	206,500	846.67
2008-03-14	2,625	2,630	2,585	2,595	363,200	865
2008-03-13	2,605	2,605	2,525	2,545	183,300	848.33
2008-03-12	2,680	2,735	2,625	2,635	200,100	878.33
2008-03-11	2,470	2,635	2,460	2,600	205,800	866.67
2008-03-10	2,600	2,620	2,470	2,510	355,600	836.67
2008-03-07	2,655	2,670	2,625	2,655	232,500	885
2008-03-06	2,670	2,785	2,670	2,750	106,200	916.67
2008-03-05	2,680	2,680	2,640	2,650	141,800	883.33
2008-03-04	2,735	2,755	2,680	2,685	159,200	895
2008-03-03	2,755	2,795	2,730	2,730	167,500	910
2008-02-29	2,790	2,850	2,790	2,830	125,400	943.33
2008-02-28	2,825	2,850	2,790	2,830	318,800	943.33
2008-02-27	2,880	2,950	2,875	2,905	346,400	968.33
2008-02-26	2,900	2,905	2,770	2,775	289,600	925
2008-02-25	2,875	2,945	2,870	2,920	233,300	973.33
2008-02-22	2,905	2,905	2,855	2,900	91,700	966.67
2008-02-21	2,850	2,920	2,850	2,900	102,800	966.67
2008-02-20	2,900	2,905	2,790	2,795	215,800	931.67
2008-02-19	2,970	2,995	2,910	2,915	180,300	971.67
2008-02-18	3,020	3,040	2,980	2,980	82,700	993.33
2008-02-15	2,970	3,010	2,940	2,980	174,100	993.33
2008-02-14	2,960	3,000	2,950	2,970	271,900	990
2008-02-13	2,925	3,020	2,925	2,980	269,000	993.33
2008-02-12	2,855	2,900	2,835	2,885	142,900	961.67
2008-02-08	2,890	2,930	2,875	2,895	143,300	965
2008-02-07	2,845	2,945	2,820	2,940	160,100	980
2008-02-06	2,880	2,930	2,820	2,885	260,200	961.67
2008-02-05	2,905	2,935	2,885	2,900	210,500	966.67
2008-02-04	3,020	3,060	2,880	2,905	316,100	968.33
2008-02-01	2,920	3,040	2,915	3,030	253,600	1,010
2008-01-31	2,890	2,890	2,765	2,880	364,600	960
2008-01-30	2,900	2,900	2,870	2,890	211,500	963.33
2008-01-29	2,900	2,920	2,840	2,865	229,000	955
2008-01-28	2,950	3,010	2,845	2,855	207,600	951.67
2008-01-25	2,965	3,040	2,890	3,040	320,800	1,013.33
2008-01-24	2,730	2,865	2,730	2,855	314,800	951.67
2008-01-23	2,560	2,665	2,520	2,595	346,100	865
2008-01-22	2,650	2,670	2,535	2,535	224,700	845
2008-01-21	2,810	2,810	2,730	2,730	191,600	910
2008-01-18	2,740	2,870	2,740	2,850	233,500	950
2008-01-17	2,730	2,885	2,730	2,865	491,100	955
2008-01-16	2,850	2,850	2,720	2,725	604,100	908.33
2008-01-15	3,110	3,130	2,840	2,925	953,500	975
2008-01-11	3,200	3,310	3,200	3,280	494,700	1,093.33
2008-01-10	3,060	3,090	3,000	3,050	139,700	1,016.67
2008-01-09	2,925	3,030	2,875	3,030	202,000	1,010
2008-01-08	3,040	3,060	2,950	2,965	222,100	988.33
2008-01-07	3,000	3,090	2,985	3,090	181,900	1,030
2008-01-04	3,090	3,140	3,050	3,060	147,100	1,020

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11月
日	月	火	水	木	金	土
« 10月31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