7649 スギホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,263	2,270	2,235	2,244	119,900	748
2011-12-29	2,255	2,255	2,231	2,248	135,200	749.33
2011-12-28	2,260	2,271	2,249	2,255	63,400	751.67
2011-12-27	2,259	2,259	2,236	2,247	76,800	749
2011-12-26	2,239	2,261	2,237	2,258	80,500	752.67
2011-12-22	2,252	2,267	2,236	2,250	129,500	750
2011-12-21	2,290	2,293	2,260	2,268	239,700	756
2011-12-20	2,260	2,270	2,249	2,264	156,900	754.67
2011-12-19	2,281	2,295	2,246	2,250	232,400	750
2011-12-16	2,254	2,272	2,222	2,231	236,300	743.67
2011-12-15	2,257	2,257	2,217	2,236	534,000	745.33
2011-12-14	2,290	2,296	2,240	2,260	393,500	753.33
2011-12-13	2,269	2,388	2,269	2,340	1,679,700	780
2011-12-12	2,190	2,197	2,144	2,196	266,300	732
2011-12-09	2,121	2,150	2,112	2,127	394,800	709
2011-12-08	2,179	2,179	2,144	2,147	228,300	715.67
2011-12-07	2,189	2,189	2,152	2,166	266,800	722
2011-12-06	2,179	2,188	2,153	2,158	318,100	719.33
2011-12-05	2,158	2,183	2,155	2,172	123,300	724
2011-12-02	2,180	2,182	2,138	2,154	279,700	718
2011-12-01	2,222	2,223	2,175	2,178	306,300	726
2011-11-30	2,150	2,201	2,150	2,201	224,100	733.67
2011-11-29	2,130	2,154	2,114	2,150	201,500	716.67
2011-11-28	2,112	2,132	2,101	2,125	221,600	708.33
2011-11-25	2,107	2,127	2,090	2,091	135,300	697
2011-11-24	2,082	2,095	2,058	2,063	130,700	687.67
2011-11-22	2,100	2,107	2,080	2,097	157,000	699
2011-11-21	2,081	2,130	2,077	2,119	161,200	706.33
2011-11-18	2,079	2,103	2,071	2,087	81,100	695.67
2011-11-17	2,089	2,091	2,058	2,080	81,700	693.33
2011-11-16	2,114	2,114	2,075	2,084	93,000	694.67
2011-11-15	2,088	2,101	2,073	2,101	101,100	700.33
2011-11-14	2,104	2,106	2,082	2,103	49,400	701
2011-11-11	2,096	2,114	2,075	2,084	92,200	694.67
2011-11-10	2,108	2,126	2,091	2,107	120,100	702.33
2011-11-09	2,112	2,135	2,105	2,130	109,000	710
2011-11-08	2,108	2,127	2,105	2,111	134,800	703.67
2011-11-07	2,105	2,133	2,101	2,118	233,900	706
2011-11-04	2,075	2,121	2,069	2,103	345,700	701
2011-11-02	2,036	2,076	2,028	2,062	231,800	687.33
2011-11-01	2,056	2,056	2,025	2,029	238,300	676.33
2011-10-31	2,056	2,080	2,043	2,057	217,600	685.67
2011-10-28	2,047	2,058	2,033	2,046	346,200	682
2011-10-27	2,074	2,086	2,032	2,046	237,600	682
2011-10-26	2,090	2,090	2,043	2,073	189,400	691
2011-10-25	2,130	2,130	2,084	2,089	169,000	696.33
2011-10-24	2,104	2,129	2,091	2,106	128,400	702
2011-10-21	2,129	2,129	2,074	2,086	179,500	695.33
2011-10-20	2,113	2,129	2,105	2,128	115,400	709.33
2011-10-19	2,099	2,117	2,091	2,111	118,600	703.67
2011-10-18	2,093	2,113	2,087	2,095	159,100	698.33
2011-10-17	2,113	2,114	2,088	2,092	101,200	697.33
2011-10-14	2,118	2,118	2,086	2,087	135,900	695.67
2011-10-13	2,127	2,127	2,087	2,109	97,500	703
2011-10-12	2,102	2,120	2,100	2,106	82,200	702
2011-10-11	2,157	2,157	2,101	2,107	208,300	702.33
2011-10-07	2,108	2,125	2,083	2,120	174,700	706.67
2011-10-06	2,133	2,133	2,073	2,089	184,000	696.33
2011-10-05	2,140	2,149	2,046	2,083	404,300	694.33
2011-10-04	2,133	2,151	2,112	2,133	151,100	711
2011-10-03	2,135	2,150	2,113	2,133	263,100	711
2011-09-30	2,205	2,205	2,163	2,178	145,100	726
2011-09-29	2,174	2,209	2,174	2,208	169,700	736
2011-09-28	2,105	2,172	2,100	2,170	255,100	723.33
2011-09-27	2,090	2,094	2,070	2,093	191,200	697.67
2011-09-26	2,126	2,129	2,068	2,071	239,100	690.33
2011-09-22	2,126	2,136	2,107	2,126	123,800	708.67
2011-09-21	2,130	2,144	2,115	2,117	137,500	705.67
2011-09-20	2,089	2,134	2,085	2,133	313,600	711
2011-09-16	2,120	2,120	2,075	2,075	505,900	691.67
2011-09-15	2,095	2,114	2,079	2,090	168,400	696.67
2011-09-14	2,111	2,118	2,075	2,087	159,700	695.67
2011-09-13	2,115	2,120	2,096	2,104	174,500	701.33
2011-09-12	2,126	2,128	2,086	2,094	157,300	698
2011-09-09	2,112	2,145	2,090	2,135	264,400	711.67
2011-09-08	2,095	2,102	2,066	2,088	281,100	696
2011-09-07	2,082	2,083	2,027	2,071	408,800	690.33
2011-09-06	2,050	2,057	2,024	2,035	262,300	678.33
2011-09-05	2,065	2,075	2,028	2,045	187,300	681.67
2011-09-02	2,065	2,068	2,045	2,064	178,500	688
2011-09-01	2,059	2,074	2,042	2,065	260,500	688.33
2011-08-31	2,028	2,060	2,022	2,059	239,200	686.33
2011-08-30	2,041	2,069	2,030	2,056	272,800	685.33
2011-08-29	2,017	2,037	2,002	2,017	333,800	672.33
2011-08-26	2,013	2,040	2,012	2,018	520,400	672.67
2011-08-25	2,060	2,086	2,041	2,042	337,100	680.67
2011-08-24	2,099	2,105	2,070	2,086	167,700	695.33
2011-08-23	2,095	2,112	2,083	2,098	154,100	699.33
2011-08-22	2,091	2,108	2,078	2,080	147,700	693.33
2011-08-19	2,070	2,107	2,068	2,090	178,900	696.67
2011-08-18	2,088	2,101	2,076	2,092	146,100	697.33
2011-08-17	2,115	2,115	2,088	2,101	90,900	700.33
2011-08-16	2,119	2,122	2,100	2,109	116,500	703
2011-08-15	2,098	2,121	2,081	2,107	156,000	702.33
2011-08-12	2,080	2,095	2,051	2,088	285,600	696
2011-08-11	2,031	2,076	2,018	2,073	243,200	691
2011-08-10	2,085	2,087	2,061	2,070	205,200	690
2011-08-09	2,050	2,054	2,014	2,053	311,700	684.33
2011-08-08	2,083	2,102	2,074	2,079	185,100	693
2011-08-05	2,100	2,113	2,085	2,090	303,300	696.67
2011-08-04	2,172	2,180	2,156	2,164	181,400	721.33
2011-08-03	2,172	2,185	2,161	2,172	181,700	724
2011-08-02	2,205	2,212	2,194	2,195	193,400	731.67
2011-08-01	2,199	2,216	2,194	2,200	213,000	733.33
2011-07-29	2,185	2,209	2,175	2,179	120,800	726.33
2011-07-28	2,186	2,200	2,180	2,189	135,600	729.67
2011-07-27	2,226	2,226	2,182	2,213	316,600	737.67
2011-07-26	2,231	2,240	2,223	2,223	349,600	741
2011-07-25	2,225	2,249	2,213	2,231	651,200	743.67
2011-07-22	2,220	2,238	2,209	2,229	326,900	743
2011-07-21	2,225	2,226	2,202	2,210	209,800	736.67
2011-07-20	2,240	2,241	2,206	2,217	290,000	739
2011-07-19	2,198	2,227	2,193	2,225	397,900	741.67
2011-07-15	2,160	2,190	2,158	2,186	173,300	728.67
2011-07-14	2,167	2,175	2,144	2,169	163,900	723
2011-07-13	2,139	2,185	2,139	2,167	351,100	722.33
2011-07-12	2,127	2,143	2,113	2,132	148,900	710.67
2011-07-11	2,106	2,165	2,100	2,161	275,100	720.33
2011-07-08	2,105	2,113	2,094	2,110	135,300	703.33
2011-07-07	2,073	2,089	2,068	2,085	116,100	695
2011-07-06	2,093	2,094	2,057	2,073	234,700	691
2011-07-05	2,108	2,124	2,095	2,106	114,100	702
2011-07-04	2,111	2,118	2,091	2,097	88,200	699
2011-07-01	2,100	2,115	2,084	2,088	138,400	696
2011-06-30	2,086	2,104	2,080	2,098	158,600	699.33
2011-06-29	2,075	2,097	2,074	2,079	127,900	693
2011-06-28	2,045	2,077	2,045	2,068	105,600	689.33
2011-06-27	2,050	2,068	2,041	2,051	116,400	683.67
2011-06-24	2,104	2,104	2,057	2,062	167,500	687.33
2011-06-23	2,099	2,145	2,090	2,120	347,600	706.67
2011-06-22	2,040	2,091	2,040	2,086	218,000	695.33
2011-06-21	2,014	2,036	2,002	2,026	124,300	675.33
2011-06-20	2,008	2,026	2,008	2,013	68,500	671
2011-06-17	2,022	2,031	2,001	2,008	155,500	669.33
2011-06-16	2,058	2,058	2,026	2,031	87,000	677
2011-06-15	2,044	2,060	2,035	2,055	109,200	685
2011-06-14	2,040	2,060	2,040	2,050	116,200	683.33
2011-06-13	2,028	2,044	2,017	2,036	100,500	678.67
2011-06-10	2,053	2,063	2,031	2,038	192,700	679.33
2011-06-09	2,039	2,057	2,034	2,054	122,600	684.67
2011-06-08	2,036	2,045	2,020	2,039	141,400	679.67
2011-06-07	2,029	2,050	2,024	2,047	178,800	682.33
2011-06-06	1,999	2,035	1,999	2,029	255,200	676.33
2011-06-03	1,992	2,000	1,984	1,988	152,300	662.67
2011-06-02	1,975	2,011	1,975	2,006	258,600	668.67
2011-06-01	1,951	2,002	1,948	1,996	280,600	665.33
2011-05-31	1,943	1,958	1,931	1,950	102,200	650
2011-05-30	1,927	1,943	1,912	1,942	129,000	647.33
2011-05-27	1,922	1,932	1,910	1,922	73,200	640.67
2011-05-26	1,914	1,924	1,904	1,914	83,300	638
2011-05-25	1,905	1,920	1,889	1,914	156,100	638
2011-05-24	1,904	1,915	1,893	1,909	130,300	636.33
2011-05-23	1,892	1,900	1,889	1,898	171,700	632.67
2011-05-20	1,901	1,910	1,894	1,896	148,800	632
2011-05-19	1,910	1,920	1,905	1,910	200,500	636.67
2011-05-18	1,902	1,914	1,898	1,900	285,700	633.33
2011-05-17	1,901	1,906	1,894	1,898	175,800	632.67
2011-05-16	1,915	1,915	1,894	1,900	105,500	633.33
2011-05-13	1,913	1,916	1,902	1,914	130,800	638
2011-05-12	1,920	1,938	1,913	1,917	89,700	639
2011-05-11	1,944	1,945	1,927	1,930	114,400	643.33
2011-05-10	1,936	1,941	1,920	1,932	142,900	644
2011-05-09	1,940	1,945	1,922	1,930	137,800	643.33
2011-05-06	1,948	1,961	1,935	1,950	267,300	650
2011-05-02	1,943	1,970	1,942	1,943	231,900	647.67
2011-04-28	1,925	1,953	1,918	1,942	235,900	647.33
2011-04-27	1,910	1,949	1,904	1,913	165,100	637.67
2011-04-26	1,905	1,916	1,900	1,910	107,500	636.67
2011-04-25	1,912	1,930	1,906	1,909	68,200	636.33
2011-04-22	1,916	1,939	1,909	1,911	101,200	637
2011-04-21	1,921	1,924	1,907	1,908	102,200	636
2011-04-20	1,919	1,936	1,909	1,920	165,800	640
2011-04-19	1,907	1,919	1,897	1,907	155,400	635.67
2011-04-18	1,939	1,945	1,931	1,932	167,300	644
2011-04-15	1,937	1,948	1,934	1,937	158,000	645.67
2011-04-14	1,952	1,963	1,933	1,947	318,000	649
2011-04-13	1,887	1,958	1,886	1,945	439,100	648.33
2011-04-12	1,860	1,889	1,857	1,866	113,400	622
2011-04-11	1,854	1,888	1,850	1,872	128,100	624
2011-04-08	1,830	1,875	1,822	1,853	151,100	617.67
2011-04-07	1,847	1,854	1,826	1,839	205,800	613
2011-04-06	1,889	1,889	1,838	1,864	244,200	621.33
2011-04-05	1,900	1,908	1,871	1,893	210,700	631
2011-04-04	1,890	1,890	1,870	1,882	139,200	627.33
2011-04-01	1,930	1,940	1,855	1,865	318,500	621.67
2011-03-31	1,948	1,948	1,902	1,929	198,500	643
2011-03-30	1,924	1,980	1,921	1,978	174,100	659.33
2011-03-29	1,884	1,920	1,884	1,913	71,300	637.67
2011-03-28	1,898	1,904	1,883	1,904	72,100	634.67
2011-03-25	1,910	1,910	1,879	1,897	116,800	632.33
2011-03-24	1,872	1,900	1,868	1,888	227,900	629.33
2011-03-23	1,859	1,874	1,833	1,858	167,700	619.33
2011-03-22	1,830	1,861	1,822	1,850	170,300	616.67
2011-03-18	1,768	1,798	1,761	1,779	315,400	593
2011-03-17	1,710	1,774	1,680	1,760	426,000	586.67
2011-03-16	1,660	1,745	1,653	1,729	430,500	576.33
2011-03-15	1,800	1,800	1,597	1,700	406,700	566.67
2011-03-14	1,792	1,854	1,767	1,810	261,900	603.33
2011-03-11	1,924	1,927	1,906	1,912	208,300	637.33
2011-03-10	1,928	1,954	1,920	1,936	300,400	645.33
2011-03-09	1,902	1,925	1,902	1,910	115,800	636.67
2011-03-08	1,900	1,917	1,900	1,901	101,500	633.67
2011-03-07	1,932	1,932	1,903	1,907	124,800	635.67
2011-03-04	1,931	1,939	1,921	1,932	176,700	644
2011-03-03	1,906	1,915	1,892	1,915	143,600	638.33
2011-03-02	1,923	1,923	1,907	1,908	115,400	636
2011-03-01	1,953	1,954	1,923	1,935	195,400	645
2011-02-28	1,971	1,971	1,934	1,963	127,400	654.33
2011-02-25	1,958	1,975	1,957	1,971	97,900	657
2011-02-24	1,980	1,982	1,950	1,952	261,500	650.67
2011-02-23	2,009	2,022	1,995	1,995	605,900	665
2011-02-22	2,019	2,023	2,003	2,006	156,000	668.67
2011-02-21	2,010	2,027	2,010	2,018	103,900	672.67
2011-02-18	2,010	2,014	2,004	2,009	128,700	669.67
2011-02-17	2,015	2,019	2,004	2,016	143,400	672
2011-02-16	2,019	2,026	2,011	2,021	165,700	673.67
2011-02-15	2,010	2,028	2,003	2,010	142,400	670
2011-02-14	2,011	2,013	1,997	2,007	146,000	669
2011-02-10	2,000	2,016	1,995	2,006	117,200	668.67
2011-02-09	2,013	2,015	1,994	2,000	95,600	666.67
2011-02-08	2,022	2,025	2,005	2,006	107,000	668.67
2011-02-07	2,008	2,024	2,002	2,020	138,600	673.33
2011-02-04	2,002	2,020	1,998	2,008	235,000	669.33
2011-02-03	2,008	2,022	1,986	2,014	219,100	671.33
2011-02-02	1,956	2,000	1,955	2,000	210,400	666.67
2011-02-01	1,953	1,957	1,940	1,949	159,000	649.67
2011-01-31	1,950	1,954	1,933	1,946	105,000	648.67
2011-01-28	1,978	1,978	1,950	1,954	181,400	651.33
2011-01-27	1,968	1,984	1,968	1,977	79,100	659
2011-01-26	1,979	1,985	1,973	1,973	86,800	657.67
2011-01-25	1,988	1,990	1,971	1,982	104,100	660.67
2011-01-24	1,974	1,992	1,967	1,988	125,500	662.67
2011-01-21	1,962	1,970	1,957	1,961	182,000	653.67
2011-01-20	1,962	1,969	1,953	1,957	136,400	652.33
2011-01-19	1,964	1,967	1,956	1,962	81,300	654
2011-01-18	1,970	1,972	1,961	1,963	113,100	654.33
2011-01-17	1,982	1,982	1,960	1,962	162,700	654
2011-01-14	1,982	1,982	1,963	1,964	139,800	654.67
2011-01-13	1,994	2,002	1,975	1,988	261,300	662.67
2011-01-12	1,979	2,060	1,979	1,991	342,900	663.67
2011-01-11	1,962	1,977	1,962	1,965	111,500	655
2011-01-07	1,968	1,968	1,951	1,951	98,800	650.33
2011-01-06	1,964	1,969	1,959	1,961	84,900	653.67
2011-01-05	1,965	1,970	1,951	1,952	92,800	650.67
2011-01-04	1,979	1,992	1,957	1,968	106,700	656

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