7649 スギホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,050	2,050	2,030	2,040	61,100	680
2009-12-29	2,020	2,045	2,020	2,045	65,200	681.67
2009-12-28	1,964	2,035	1,964	2,020	95,200	673.33
2009-12-25	1,972	1,973	1,957	1,969	123,000	656.33
2009-12-24	1,980	1,980	1,946	1,971	181,200	657
2009-12-22	1,999	2,005	1,966	1,990	113,800	663.33
2009-12-21	2,005	2,010	1,983	1,991	114,600	663.67
2009-12-18	2,025	2,035	2,010	2,015	85,400	671.67
2009-12-17	2,030	2,055	2,025	2,025	68,500	675
2009-12-16	2,050	2,070	2,030	2,040	178,800	680
2009-12-15	2,015	2,030	2,010	2,030	94,700	676.67
2009-12-14	2,030	2,045	1,998	2,015	193,700	671.67
2009-12-11	2,025	2,035	2,005	2,025	127,900	675
2009-12-10	2,040	2,065	2,015	2,020	155,700	673.33
2009-12-09	1,998	2,045	1,995	2,040	125,000	680
2009-12-08	1,990	2,040	1,990	2,035	124,300	678.33
2009-12-07	2,000	2,010	1,994	2,005	71,800	668.33
2009-12-04	2,000	2,000	1,967	1,988	97,800	662.67
2009-12-03	1,987	2,015	1,975	2,010	106,000	670
2009-12-02	1,988	1,988	1,941	1,971	134,800	657
2009-12-01	1,916	1,990	1,906	1,987	162,700	662.33
2009-11-30	1,887	1,927	1,875	1,916	124,500	638.67
2009-11-27	1,887	1,916	1,875	1,887	133,900	629
2009-11-26	1,852	1,896	1,845	1,887	97,800	629
2009-11-25	1,846	1,864	1,829	1,851	168,800	617
2009-11-24	1,913	1,913	1,842	1,864	298,700	621.33
2009-11-20	1,911	1,940	1,900	1,917	223,400	639
2009-11-19	1,945	1,963	1,904	1,930	202,600	643.33
2009-11-18	1,951	1,985	1,951	1,974	183,400	658
2009-11-17	1,992	1,995	1,968	1,979	189,400	659.67
2009-11-16	2,000	2,005	1,990	2,000	154,100	666.67
2009-11-13	1,963	1,996	1,959	1,992	180,800	664
2009-11-12	1,950	1,971	1,942	1,971	144,000	657
2009-11-11	1,975	1,985	1,952	1,956	149,700	652
2009-11-10	2,000	2,000	1,973	1,984	147,500	661.33
2009-11-09	1,987	1,994	1,951	1,988	177,600	662.67
2009-11-06	2,005	2,005	1,984	1,988	298,600	662.67
2009-11-05	2,000	2,015	1,999	2,005	247,700	668.33
2009-11-04	1,998	1,998	1,976	1,997	228,100	665.67
2009-11-02	1,977	1,998	1,977	1,997	312,600	665.67
2009-10-30	1,960	1,980	1,959	1,976	249,100	658.67
2009-10-29	1,926	1,954	1,917	1,949	294,000	649.67
2009-10-28	1,916	1,962	1,913	1,941	277,200	647
2009-10-27	1,929	1,943	1,906	1,918	237,400	639.33
2009-10-26	1,933	1,958	1,899	1,943	261,700	647.67
2009-10-23	1,939	1,962	1,929	1,947	553,200	649
2009-10-22	1,906	1,923	1,883	1,923	294,100	641
2009-10-21	1,920	1,948	1,914	1,924	615,700	641.33
2009-10-20	1,877	1,908	1,872	1,890	422,700	630
2009-10-19	1,850	1,861	1,842	1,852	337,700	617.33
2009-10-16	1,835	1,855	1,825	1,842	336,900	614
2009-10-15	1,820	1,831	1,804	1,824	303,400	608
2009-10-14	1,825	1,838	1,812	1,824	308,200	608
2009-10-13	1,850	1,858	1,819	1,829	269,800	609.67
2009-10-09	1,808	1,836	1,798	1,830	262,100	610
2009-10-08	1,790	1,816	1,781	1,800	257,200	600
2009-10-07	1,830	1,830	1,772	1,792	731,600	597.33
2009-10-06	1,909	1,909	1,852	1,873	251,200	624.33
2009-10-05	1,894	1,905	1,865	1,883	314,600	627.67
2009-10-02	1,889	1,889	1,854	1,865	341,500	621.67
2009-10-01	1,925	1,934	1,875	1,898	312,600	632.67
2009-09-30	1,860	1,923	1,856	1,905	468,600	635
2009-09-29	1,869	1,875	1,840	1,853	265,100	617.67
2009-09-28	1,862	1,876	1,843	1,869	256,500	623
2009-09-25	1,886	1,886	1,835	1,861	252,400	620.33
2009-09-24	1,888	1,898	1,871	1,886	288,400	628.67
2009-09-18	1,867	1,893	1,855	1,877	452,500	625.67
2009-09-17	1,900	1,903	1,838	1,852	571,900	617.33
2009-09-16	1,960	1,960	1,906	1,911	603,000	637
2009-09-15	1,980	2,015	1,980	2,000	85,700	666.67
2009-09-14	2,005	2,010	2,000	2,005	64,200	668.33
2009-09-11	2,025	2,030	2,000	2,000	127,400	666.67
2009-09-10	1,979	2,020	1,978	2,015	61,500	671.67
2009-09-09	1,994	1,999	1,972	1,984	169,300	661.33
2009-09-08	1,995	2,005	1,948	1,991	222,700	663.67
2009-09-07	2,030	2,045	1,982	1,994	256,100	664.67
2009-09-04	2,085	2,090	2,005	2,025	218,800	675
2009-09-03	2,080	2,095	2,070	2,085	65,400	695
2009-09-02	2,130	2,130	2,080	2,090	170,200	696.67
2009-09-01	2,135	2,160	2,125	2,145	64,500	715
2009-08-31	2,150	2,165	2,120	2,130	231,100	710
2009-08-28	2,130	2,135	2,105	2,110	166,000	703.33
2009-08-27	2,115	2,135	2,105	2,115	173,100	705
2009-08-26	2,135	2,135	2,095	2,105	374,400	701.67
2009-08-25	2,155	2,180	2,155	2,165	190,800	721.67
2009-08-24	2,210	2,220	2,155	2,180	225,800	726.67
2009-08-21	2,230	2,260	2,185	2,215	322,500	738.33
2009-08-20	2,100	2,220	2,100	2,220	331,700	740
2009-08-19	2,085	2,095	2,080	2,085	81,500	695
2009-08-18	2,080	2,095	2,070	2,085	85,200	695
2009-08-17	2,075	2,115	2,070	2,080	192,800	693.33
2009-08-14	2,045	2,075	2,045	2,065	58,300	688.33
2009-08-13	2,070	2,070	2,045	2,055	100,300	685
2009-08-12	2,065	2,065	2,045	2,055	94,900	685
2009-08-11	2,065	2,075	2,035	2,060	196,200	686.67
2009-08-10	2,070	2,090	2,055	2,080	128,800	693.33
2009-08-07	2,055	2,070	2,050	2,065	139,400	688.33
2009-08-06	2,080	2,080	2,050	2,050	139,000	683.33
2009-08-05	2,055	2,120	2,045	2,095	313,500	698.33
2009-08-04	2,030	2,055	2,010	2,055	156,700	685
2009-08-03	2,030	2,035	2,010	2,025	124,700	675
2009-07-31	2,020	2,020	2,005	2,015	111,100	671.67
2009-07-30	2,005	2,010	1,985	2,010	107,400	670
2009-07-29	1,982	2,015	1,979	2,005	161,900	668.33
2009-07-28	1,970	1,984	1,962	1,979	95,900	659.67
2009-07-27	1,983	1,984	1,958	1,967	145,200	655.67
2009-07-24	1,953	1,981	1,940	1,976	273,400	658.67
2009-07-23	1,945	1,970	1,943	1,950	338,800	650
2009-07-22	1,994	2,010	1,990	2,005	107,800	668.33
2009-07-21	1,960	1,983	1,955	1,981	174,100	660.33
2009-07-17	1,912	1,938	1,889	1,929	138,600	643
2009-07-16	1,942	1,942	1,871	1,882	304,200	627.33
2009-07-15	1,899	1,909	1,860	1,882	390,300	627.33
2009-07-14	1,932	1,933	1,826	1,885	561,800	628.33
2009-07-13	2,030	2,030	1,990	1,992	228,900	664
2009-07-10	1,995	2,025	1,963	2,025	157,000	675
2009-07-09	1,998	2,000	1,981	1,995	208,800	665
2009-07-08	2,020	2,045	2,000	2,005	125,700	668.33
2009-07-07	1,990	2,060	1,986	2,030	273,300	676.67
2009-07-06	1,980	1,987	1,973	1,976	164,800	658.67
2009-07-03	1,981	1,987	1,957	1,967	240,200	655.67
2009-07-02	1,978	1,993	1,964	1,984	221,100	661.33
2009-07-01	1,970	1,996	1,967	1,979	144,800	659.67
2009-06-30	1,975	1,985	1,962	1,985	202,400	661.67
2009-06-29	1,977	1,987	1,961	1,977	183,300	659
2009-06-26	1,972	1,988	1,935	1,982	171,500	660.67
2009-06-25	1,981	1,999	1,967	1,971	137,800	657
2009-06-24	1,981	1,987	1,939	1,971	266,200	657
2009-06-23	1,979	1,997	1,974	1,988	166,500	662.67
2009-06-22	1,982	2,010	1,974	1,995	209,600	665
2009-06-19	1,979	1,987	1,960	1,966	226,500	655.33
2009-06-18	1,950	1,992	1,940	1,963	492,100	654.33
2009-06-17	1,883	1,936	1,882	1,925	317,500	641.67
2009-06-16	1,895	1,895	1,872	1,881	369,400	627
2009-06-15	1,854	1,887	1,854	1,883	283,900	627.67
2009-06-12	1,840	1,869	1,839	1,852	347,500	617.33
2009-06-11	1,824	1,835	1,805	1,832	290,600	610.67
2009-06-10	1,810	1,811	1,791	1,805	346,700	601.67
2009-06-09	1,810	1,836	1,800	1,811	283,400	603.67
2009-06-08	1,850	1,864	1,833	1,838	145,100	612.67
2009-06-05	1,880	1,880	1,842	1,849	188,100	616.33
2009-06-04	1,885	1,905	1,861	1,868	137,800	622.67
2009-06-03	1,866	1,898	1,865	1,884	166,800	628
2009-06-02	1,900	1,907	1,855	1,866	409,000	622
2009-06-01	1,918	1,923	1,900	1,907	115,200	635.67
2009-05-29	1,929	1,929	1,910	1,912	188,200	637.33
2009-05-28	1,932	1,952	1,921	1,931	141,200	643.67
2009-05-27	1,983	2,000	1,930	1,939	194,900	646.33
2009-05-26	1,965	1,991	1,951	1,982	239,600	660.67
2009-05-25	1,969	1,975	1,930	1,960	281,500	653.33
2009-05-22	1,918	1,918	1,882	1,909	438,700	636.33
2009-05-21	1,959	1,974	1,902	1,918	419,500	639.33
2009-05-20	2,010	2,020	1,973	1,990	323,800	663.33
2009-05-19	2,060	2,075	1,998	2,005	214,800	668.33
2009-05-18	2,065	2,065	2,020	2,050	393,800	683.33
2009-05-15	2,000	2,035	1,982	2,010	266,500	670
2009-05-14	1,940	1,986	1,900	1,976	454,900	658.67
2009-05-13	1,873	1,931	1,873	1,924	350,800	641.33
2009-05-12	1,898	1,914	1,858	1,868	275,800	622.67
2009-05-11	1,890	1,896	1,873	1,889	154,400	629.67
2009-05-08	1,874	1,891	1,865	1,881	250,800	627
2009-05-07	1,886	1,910	1,866	1,877	381,100	625.67
2009-05-01	1,890	1,928	1,867	1,881	216,400	627
2009-04-30	1,862	1,900	1,856	1,861	287,200	620.33
2009-04-28	1,862	1,907	1,856	1,857	182,500	619
2009-04-27	1,878	1,890	1,846	1,856	231,000	618.67
2009-04-24	1,877	1,877	1,845	1,848	161,700	616
2009-04-23	1,907	1,907	1,845	1,876	191,100	625.33
2009-04-22	1,880	1,907	1,865	1,900	352,800	633.33
2009-04-21	1,815	1,897	1,812	1,895	392,800	631.67
2009-04-20	1,850	1,850	1,816	1,828	162,700	609.33
2009-04-17	1,851	1,864	1,831	1,842	215,100	614
2009-04-16	1,900	1,901	1,832	1,844	249,800	614.67
2009-04-15	1,841	1,870	1,822	1,870	413,900	623.33
2009-04-14	1,840	1,840	1,802	1,808	276,200	602.67
2009-04-13	1,800	1,842	1,791	1,811	194,500	603.67
2009-04-10	1,833	1,834	1,789	1,799	173,900	599.67
2009-04-09	1,849	1,849	1,796	1,805	362,500	601.67
2009-04-08	1,852	1,868	1,830	1,850	275,600	616.67
2009-04-07	1,855	1,868	1,804	1,845	300,500	615
2009-04-06	1,880	1,888	1,846	1,859	211,800	619.67
2009-04-03	1,889	1,912	1,860	1,863	346,000	621
2009-04-02	1,850	1,867	1,835	1,860	194,800	620
2009-04-01	1,793	1,832	1,793	1,816	176,000	605.33
2009-03-31	1,810	1,858	1,792	1,808	172,200	602.67
2009-03-30	1,883	1,883	1,800	1,800	207,500	600
2009-03-27	1,826	1,889	1,822	1,835	259,400	611.67
2009-03-26	1,850	1,858	1,791	1,817	312,400	605.67
2009-03-25	1,820	1,871	1,792	1,864	308,000	621.33
2009-03-24	1,785	1,810	1,776	1,799	238,100	599.67
2009-03-23	1,720	1,771	1,720	1,770	267,600	590
2009-03-19	1,784	1,784	1,723	1,741	235,700	580.33
2009-03-18	1,808	1,850	1,760	1,767	323,300	589
2009-03-17	1,692	1,794	1,685	1,780	418,000	593.33
2009-03-16	1,660	1,722	1,660	1,665	414,500	555
2009-03-13	1,634	1,688	1,607	1,626	1,063,600	542
2009-03-12	1,751	1,755	1,629	1,657	597,300	552.33
2009-03-11	1,835	1,850	1,795	1,797	260,900	599
2009-03-10	1,850	1,850	1,770	1,775	264,400	591.67
2009-03-09	1,900	1,929	1,820	1,855	421,200	618.33
2009-03-06	1,960	1,967	1,926	1,933	239,900	644.33
2009-03-05	2,015	2,050	1,985	2,000	228,000	666.67
2009-03-04	2,000	2,040	1,951	2,010	175,600	670
2009-03-03	2,025	2,090	1,982	2,025	239,300	675
2009-03-02	2,075	2,075	2,020	2,065	334,900	688.33
2009-02-27	1,923	2,075	1,882	2,075	331,000	691.67
2009-02-26	1,980	1,982	1,907	1,922	407,700	640.67
2009-02-25	2,065	2,075	1,980	2,010	224,300	670
2009-02-24	2,005	2,040	1,980	2,025	176,800	675
2009-02-23	2,050	2,110	2,020	2,090	186,100	696.67
2009-02-20	2,225	2,230	2,060	2,060	319,200	686.67
2009-02-19	2,245	2,275	2,215	2,260	187,200	753.33
2009-02-18	2,135	2,260	2,125	2,250	415,600	750
2009-02-17	2,110	2,180	2,100	2,170	167,700	723.33
2009-02-16	2,030	2,145	2,030	2,125	285,600	708.33
2009-02-13	2,015	2,050	1,987	2,015	163,000	671.67
2009-02-12	2,055	2,055	2,015	2,030	141,400	676.67
2009-02-10	2,025	2,060	2,015	2,055	350,800	685
2009-02-09	2,080	2,080	1,964	1,980	458,500	660
2009-02-06	2,075	2,095	2,020	2,065	332,100	688.33
2009-02-05	2,195	2,195	2,060	2,070	356,000	690
2009-02-04	2,225	2,260	2,180	2,235	234,000	745
2009-02-03	2,160	2,250	2,155	2,240	301,600	746.67
2009-02-02	2,180	2,190	2,125	2,145	115,100	715
2009-01-30	2,130	2,150	2,100	2,150	128,600	716.67
2009-01-29	2,160	2,175	2,130	2,170	190,400	723.33
2009-01-28	2,135	2,175	2,105	2,120	177,300	706.67
2009-01-27	2,160	2,185	2,145	2,170	79,000	723.33
2009-01-26	2,130	2,165	2,105	2,140	58,600	713.33
2009-01-23	2,100	2,145	2,085	2,115	240,900	705
2009-01-22	2,140	2,160	2,110	2,160	117,100	720
2009-01-21	2,090	2,140	2,050	2,100	255,400	700
2009-01-20	2,190	2,200	2,120	2,130	150,100	710
2009-01-19	2,315	2,315	2,155	2,190	301,300	730
2009-01-16	2,210	2,275	2,175	2,250	301,700	750
2009-01-15	2,180	2,190	2,085	2,090	471,300	696.67
2009-01-14	2,205	2,210	2,185	2,205	165,600	735
2009-01-13	2,180	2,205	2,165	2,200	202,200	733.33
2009-01-09	2,200	2,220	2,170	2,200	187,300	733.33
2009-01-08	2,200	2,260	2,175	2,180	406,900	726.67
2009-01-07	2,370	2,380	2,225	2,245	332,900	748.33
2009-01-06	2,400	2,400	2,355	2,365	154,700	788.33
2009-01-05	2,450	2,450	2,350	2,375	94,100	791.67

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