7649 スギホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,959	1,960	1,948	1,955	60,200	651.67
2010-12-29	1,958	1,963	1,945	1,958	82,600	652.67
2010-12-28	1,965	1,972	1,952	1,952	37,600	650.67
2010-12-27	1,942	1,959	1,942	1,957	33,300	652.33
2010-12-24	1,939	1,952	1,936	1,942	58,400	647.33
2010-12-22	1,945	1,955	1,936	1,939	53,000	646.33
2010-12-21	1,937	1,967	1,937	1,940	121,300	646.67
2010-12-20	1,963	1,984	1,942	1,944	124,000	648
2010-12-17	1,945	1,985	1,945	1,958	156,100	652.67
2010-12-16	1,985	1,985	1,931	1,935	306,800	645
2010-12-15	1,995	2,002	1,971	1,977	194,500	659
2010-12-14	1,987	2,002	1,982	1,995	130,300	665
2010-12-13	1,961	1,986	1,961	1,976	146,900	658.67
2010-12-10	1,950	1,973	1,939	1,958	172,400	652.67
2010-12-09	1,927	1,950	1,927	1,943	119,200	647.67
2010-12-08	1,914	1,927	1,904	1,918	83,600	639.33
2010-12-07	1,927	1,927	1,910	1,920	79,700	640
2010-12-06	1,905	1,928	1,901	1,927	66,600	642.33
2010-12-03	1,915	1,918	1,900	1,901	58,500	633.67
2010-12-02	1,909	1,919	1,894	1,907	82,100	635.67
2010-12-01	1,875	1,898	1,847	1,894	100,900	631.33
2010-11-30	1,895	1,899	1,880	1,880	78,300	626.67
2010-11-29	1,891	1,912	1,888	1,897	72,700	632.33
2010-11-26	1,893	1,908	1,891	1,894	80,200	631.33
2010-11-25	1,898	1,913	1,888	1,892	101,000	630.67
2010-11-24	1,882	1,919	1,875	1,907	132,700	635.67
2010-11-22	1,900	1,903	1,887	1,896	61,000	632
2010-11-19	1,890	1,903	1,876	1,894	100,200	631.33
2010-11-18	1,864	1,893	1,844	1,890	106,400	630
2010-11-17	1,830	1,864	1,830	1,859	79,900	619.67
2010-11-16	1,868	1,870	1,829	1,843	108,900	614.33
2010-11-15	1,831	1,855	1,820	1,849	67,100	616.33
2010-11-12	1,853	1,866	1,831	1,836	56,100	612
2010-11-11	1,826	1,854	1,818	1,854	98,800	618
2010-11-10	1,828	1,840	1,809	1,833	74,800	611
2010-11-09	1,812	1,827	1,801	1,820	92,700	606.67
2010-11-08	1,826	1,826	1,796	1,805	131,100	601.67
2010-11-05	1,806	1,830	1,806	1,808	103,900	602.67
2010-11-04	1,779	1,813	1,779	1,802	128,100	600.67
2010-11-02	1,776	1,787	1,767	1,779	114,000	593
2010-11-01	1,790	1,791	1,723	1,762	327,000	587.33
2010-10-29	1,830	1,839	1,789	1,798	374,900	599.33
2010-10-28	1,860	1,868	1,836	1,841	205,800	613.67
2010-10-27	1,880	1,895	1,865	1,877	146,000	625.67
2010-10-26	1,891	1,901	1,875	1,888	157,200	629.33
2010-10-25	1,908	1,908	1,875	1,878	117,200	626
2010-10-22	1,872	1,902	1,867	1,891	180,200	630.33
2010-10-21	1,851	1,885	1,840	1,884	188,000	628
2010-10-20	1,881	1,890	1,850	1,855	215,600	618.33
2010-10-19	1,907	1,926	1,892	1,914	165,200	638
2010-10-18	1,915	1,929	1,908	1,920	105,200	640
2010-10-15	1,901	1,922	1,870	1,915	172,900	638.33
2010-10-14	1,917	1,940	1,886	1,902	342,400	634
2010-10-13	1,869	1,905	1,856	1,905	415,800	635
2010-10-12	1,870	1,870	1,824	1,838	201,100	612.67
2010-10-08	1,834	1,852	1,824	1,842	125,300	614
2010-10-07	1,806	1,837	1,806	1,821	94,200	607
2010-10-06	1,780	1,832	1,773	1,819	236,600	606.33
2010-10-05	1,828	1,831	1,763	1,768	449,600	589.33
2010-10-04	1,879	1,882	1,828	1,834	159,200	611.33
2010-10-01	1,880	1,880	1,859	1,879	154,300	626.33
2010-09-30	1,894	1,912	1,869	1,884	105,700	628
2010-09-29	1,856	1,900	1,856	1,893	131,400	631
2010-09-28	1,856	1,859	1,842	1,859	100,700	619.67
2010-09-27	1,871	1,871	1,830	1,846	267,700	615.33
2010-09-24	1,880	1,895	1,863	1,885	132,300	628.33
2010-09-22	1,916	1,927	1,875	1,880	121,000	626.67
2010-09-21	1,935	1,939	1,924	1,927	63,500	642.33
2010-09-17	1,905	1,940	1,901	1,934	90,500	644.67
2010-09-16	1,940	1,940	1,894	1,904	44,500	634.67
2010-09-15	1,913	1,935	1,907	1,927	60,100	642.33
2010-09-14	1,920	1,929	1,886	1,925	112,900	641.67
2010-09-13	1,912	1,930	1,893	1,919	134,800	639.67
2010-09-10	1,910	1,935	1,898	1,909	180,500	636.33
2010-09-09	1,859	1,898	1,846	1,894	139,400	631.33
2010-09-08	1,846	1,866	1,841	1,862	119,900	620.67
2010-09-07	1,854	1,870	1,840	1,862	72,800	620.67
2010-09-06	1,840	1,857	1,840	1,854	54,900	618
2010-09-03	1,849	1,858	1,835	1,840	46,400	613.33
2010-09-02	1,845	1,849	1,827	1,844	99,400	614.67
2010-09-01	1,820	1,846	1,804	1,844	122,700	614.67
2010-08-31	1,845	1,853	1,816	1,820	76,000	606.67
2010-08-30	1,840	1,886	1,835	1,873	158,700	624.33
2010-08-27	1,800	1,833	1,785	1,828	213,000	609.33
2010-08-26	1,817	1,817	1,800	1,805	339,200	601.67
2010-08-25	1,801	1,821	1,800	1,817	122,700	605.67
2010-08-24	1,811	1,814	1,800	1,806	89,000	602
2010-08-23	1,819	1,825	1,812	1,814	69,300	604.67
2010-08-20	1,827	1,835	1,816	1,819	75,200	606.33
2010-08-19	1,835	1,836	1,828	1,831	113,600	610.33
2010-08-18	1,860	1,862	1,831	1,834	125,100	611.33
2010-08-17	1,835	1,857	1,825	1,846	147,000	615.33
2010-08-16	1,876	1,876	1,825	1,838	195,000	612.67
2010-08-13	1,860	1,894	1,860	1,884	151,800	628
2010-08-12	1,849	1,863	1,837	1,856	92,600	618.67
2010-08-11	1,915	1,915	1,870	1,873	123,000	624.33
2010-08-10	1,919	1,938	1,910	1,912	117,900	637.33
2010-08-09	1,929	1,931	1,912	1,919	93,300	639.67
2010-08-06	1,912	1,930	1,904	1,928	124,800	642.67
2010-08-05	1,906	1,925	1,899	1,911	86,300	637
2010-08-04	1,894	1,902	1,872	1,897	136,100	632.33
2010-08-03	1,914	1,914	1,886	1,888	146,100	629.33
2010-08-02	1,887	1,932	1,883	1,896	232,000	632
2010-07-30	1,907	1,908	1,881	1,893	120,000	631
2010-07-29	1,940	1,941	1,918	1,923	135,000	641
2010-07-28	1,988	1,990	1,926	1,939	250,600	646.33
2010-07-27	1,948	1,989	1,942	1,978	241,000	659.33
2010-07-26	1,935	1,950	1,927	1,942	88,400	647.33
2010-07-23	1,920	1,949	1,908	1,934	117,300	644.67
2010-07-22	1,920	1,943	1,902	1,917	113,200	639
2010-07-21	1,929	1,934	1,914	1,920	131,300	640
2010-07-20	1,930	1,930	1,899	1,920	206,500	640
2010-07-16	1,950	1,952	1,932	1,937	209,600	645.67
2010-07-15	1,962	1,972	1,929	1,936	257,100	645.33
2010-07-14	1,950	2,028	1,943	1,984	665,400	661.33
2010-07-13	1,838	1,894	1,835	1,884	364,400	628
2010-07-12	1,807	1,831	1,805	1,823	175,400	607.67
2010-07-09	1,831	1,845	1,789	1,790	179,900	596.67
2010-07-08	1,823	1,833	1,812	1,831	139,000	610.33
2010-07-07	1,803	1,803	1,784	1,796	97,900	598.67
2010-07-06	1,800	1,802	1,782	1,802	263,200	600.67
2010-07-05	1,803	1,810	1,793	1,804	190,700	601.33
2010-07-02	1,817	1,817	1,796	1,802	182,600	600.67
2010-07-01	1,808	1,824	1,800	1,817	363,500	605.67
2010-06-30	1,801	1,813	1,798	1,805	225,500	601.67
2010-06-29	1,814	1,840	1,806	1,818	154,500	606
2010-06-28	1,826	1,832	1,795	1,807	162,500	602.33
2010-06-25	1,824	1,835	1,817	1,831	126,700	610.33
2010-06-24	1,813	1,836	1,810	1,831	149,000	610.33
2010-06-23	1,796	1,806	1,790	1,802	216,700	600.67
2010-06-22	1,859	1,859	1,794	1,800	335,600	600
2010-06-21	1,840	1,860	1,830	1,858	186,800	619.33
2010-06-18	1,818	1,818	1,797	1,816	102,000	605.33
2010-06-17	1,800	1,824	1,797	1,814	143,500	604.67
2010-06-16	1,806	1,809	1,784	1,795	247,500	598.33
2010-06-15	1,795	1,800	1,780	1,796	115,000	598.67
2010-06-14	1,795	1,799	1,780	1,794	183,400	598
2010-06-11	1,785	1,795	1,783	1,788	212,300	596
2010-06-10	1,773	1,787	1,772	1,777	149,300	592.33
2010-06-09	1,793	1,793	1,772	1,777	135,900	592.33
2010-06-08	1,772	1,795	1,765	1,792	136,200	597.33
2010-06-07	1,810	1,817	1,770	1,780	226,200	593.33
2010-06-04	1,850	1,856	1,828	1,828	255,900	609.33
2010-06-03	1,830	1,842	1,811	1,829	298,400	609.67
2010-06-02	1,857	1,858	1,809	1,815	416,000	605
2010-06-01	1,885	1,885	1,860	1,873	206,300	624.33
2010-05-31	1,863	1,888	1,856	1,883	275,400	627.67
2010-05-28	1,850	1,875	1,840	1,863	225,900	621
2010-05-27	1,807	1,825	1,801	1,823	282,400	607.67
2010-05-26	1,836	1,840	1,801	1,806	257,300	602
2010-05-25	1,856	1,866	1,831	1,833	139,000	611
2010-05-24	1,873	1,883	1,852	1,855	205,700	618.33
2010-05-21	1,880	1,892	1,865	1,872	326,500	624
2010-05-20	1,911	1,922	1,890	1,901	341,800	633.67
2010-05-19	1,945	1,945	1,915	1,926	203,000	642
2010-05-18	2,007	2,012	1,965	1,969	146,500	656.33
2010-05-17	2,005	2,022	1,992	2,013	191,000	671
2010-05-14	2,042	2,042	1,999	2,005	175,600	668.33
2010-05-13	2,040	2,047	2,014	2,043	105,000	681
2010-05-12	2,035	2,044	2,021	2,024	127,900	674.67
2010-05-11	2,057	2,060	2,030	2,035	254,000	678.33
2010-05-10	1,999	2,040	1,983	2,040	176,000	680
2010-05-07	2,004	2,012	1,987	2,002	278,700	667.33
2010-05-06	2,080	2,081	2,025	2,051	270,400	683.67
2010-04-30	2,120	2,133	2,104	2,117	190,900	705.67
2010-04-28	2,109	2,110	2,076	2,084	204,100	694.67
2010-04-27	2,154	2,158	2,115	2,124	293,500	708
2010-04-26	2,160	2,173	2,144	2,153	246,600	717.67
2010-04-23	2,140	2,174	2,137	2,159	299,200	719.67
2010-04-22	2,124	2,149	2,114	2,127	560,500	709
2010-04-21	2,170	2,170	2,134	2,152	560,600	717.33
2010-04-20	2,178	2,193	2,162	2,169	222,700	723
2010-04-19	2,248	2,248	2,179	2,193	216,900	731
2010-04-16	2,279	2,279	2,225	2,232	358,200	744
2010-04-15	2,341	2,350	2,273	2,280	422,300	760
2010-04-14	2,310	2,406	2,300	2,350	468,600	783.33
2010-04-13	2,294	2,297	2,253	2,273	174,300	757.67
2010-04-12	2,262	2,298	2,262	2,291	208,700	763.67
2010-04-09	2,250	2,274	2,190	2,240	578,100	746.67
2010-04-08	2,350	2,350	2,310	2,315	131,600	771.67
2010-04-07	2,350	2,374	2,336	2,355	223,200	785
2010-04-06	2,250	2,361	2,250	2,350	414,400	783.33
2010-04-05	2,220	2,248	2,220	2,248	78,700	749.33
2010-04-02	2,231	2,231	2,206	2,218	108,000	739.33
2010-04-01	2,240	2,240	2,218	2,230	131,300	743.33
2010-03-31	2,220	2,252	2,212	2,235	161,300	745
2010-03-30	2,197	2,215	2,194	2,215	115,900	738.33
2010-03-29	2,178	2,197	2,168	2,188	180,300	729.33
2010-03-26	2,146	2,154	2,124	2,150	201,300	716.67
2010-03-25	2,166	2,173	2,117	2,122	266,300	707.33
2010-03-24	2,200	2,200	2,163	2,166	207,500	722
2010-03-23	2,172	2,203	2,167	2,200	173,100	733.33
2010-03-19	2,160	2,181	2,150	2,171	232,100	723.67
2010-03-18	2,130	2,188	2,130	2,181	252,900	727
2010-03-17	2,150	2,157	2,108	2,129	417,400	709.67
2010-03-16	2,202	2,202	2,136	2,143	353,900	714.33
2010-03-15	2,225	2,227	2,195	2,202	192,900	734
2010-03-12	2,221	2,234	2,204	2,225	227,000	741.67
2010-03-11	2,190	2,220	2,189	2,220	151,000	740
2010-03-10	2,190	2,191	2,172	2,181	167,200	727
2010-03-09	2,202	2,202	2,189	2,196	68,700	732
2010-03-08	2,185	2,206	2,185	2,205	156,700	735
2010-03-05	2,180	2,194	2,174	2,177	213,600	725.67
2010-03-04	2,185	2,193	2,176	2,183	144,500	727.67
2010-03-03	2,170	2,196	2,167	2,193	213,200	731
2010-03-02	2,159	2,172	2,154	2,169	123,500	723
2010-03-01	2,142	2,172	2,134	2,165	211,500	721.67
2010-02-26	2,111	2,160	2,105	2,151	187,700	717
2010-02-25	2,095	2,125	2,080	2,122	166,000	707.33
2010-02-24	2,100	2,104	2,082	2,100	174,200	700
2010-02-23	2,120	2,124	2,110	2,112	242,900	704
2010-02-22	2,110	2,131	2,110	2,125	222,700	708.33
2010-02-19	2,123	2,123	2,102	2,107	206,700	702.33
2010-02-18	2,124	2,127	2,105	2,122	320,900	707.33
2010-02-17	2,140	2,141	2,114	2,125	195,900	708.33
2010-02-16	2,144	2,145	2,112	2,132	131,800	710.67
2010-02-15	2,130	2,144	2,123	2,126	79,800	708.67
2010-02-12	2,114	2,130	2,110	2,130	121,400	710
2010-02-10	2,138	2,138	2,105	2,113	95,500	704.33
2010-02-09	2,105	2,122	2,098	2,111	134,200	703.67
2010-02-08	2,155	2,157	2,120	2,126	77,500	708.67
2010-02-05	2,150	2,192	2,128	2,154	209,500	718
2010-02-04	2,150	2,213	2,145	2,202	204,500	734
2010-02-03	2,100	2,161	2,094	2,158	249,300	719.33
2010-02-02	2,111	2,111	2,070	2,086	341,000	695.33
2010-02-01	2,136	2,136	2,093	2,117	387,800	705.67
2010-01-29	2,105	2,159	2,105	2,135	183,000	711.67
2010-01-28	2,126	2,130	2,105	2,118	370,400	706
2010-01-27	2,148	2,168	2,138	2,155	172,200	718.33
2010-01-26	2,129	2,164	2,126	2,154	309,000	718
2010-01-25	2,124	2,154	2,120	2,128	313,900	709.33
2010-01-22	2,176	2,177	2,144	2,156	193,900	718.67
2010-01-21	2,181	2,194	2,171	2,185	262,600	728.33
2010-01-20	2,145	2,214	2,141	2,203	278,900	734.33
2010-01-19	2,071	2,146	2,064	2,129	204,400	709.67
2010-01-18	2,083	2,091	2,049	2,065	152,400	688.33
2010-01-15	2,049	2,086	2,037	2,082	134,900	694
2010-01-14	2,041	2,045	2,025	2,040	141,900	680
2010-01-13	2,013	2,050	1,992	2,040	321,900	680
2010-01-12	2,080	2,080	2,033	2,039	416,700	679.67
2010-01-08	2,100	2,100	2,081	2,091	139,400	697
2010-01-07	2,089	2,105	2,088	2,099	144,700	699.67
2010-01-06	2,070	2,088	2,065	2,088	117,600	696
2010-01-05	2,069	2,070	2,050	2,062	141,900	687.33
2010-01-04	2,040	2,068	2,040	2,059	84,400	686.33

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