7649 スギホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,998	3,040	2,990	3,040	190,900	1,013.33
2012-12-27	3,000	3,000	2,986	2,991	226,600	997
2012-12-26	2,993	3,000	2,960	2,991	125,400	997
2012-12-25	2,980	2,997	2,965	2,977	116,300	992.33
2012-12-21	2,983	3,000	2,972	2,978	265,900	992.67
2012-12-20	2,927	2,995	2,926	2,992	357,800	997.33
2012-12-19	2,895	2,924	2,867	2,923	200,500	974.33
2012-12-18	2,860	2,920	2,855	2,895	309,000	965
2012-12-17	2,840	2,862	2,825	2,860	279,000	953.33
2012-12-14	2,800	2,824	2,791	2,799	269,200	933
2012-12-13	2,827	2,832	2,781	2,796	290,500	932
2012-12-12	2,801	2,832	2,796	2,800	204,100	933.33
2012-12-11	2,824	2,829	2,810	2,819	76,700	939.67
2012-12-10	2,820	2,839	2,805	2,838	92,500	946
2012-12-07	2,818	2,822	2,804	2,811	152,200	937
2012-12-06	2,848	2,865	2,835	2,841	109,900	947
2012-12-05	2,832	2,849	2,816	2,841	141,500	947
2012-12-04	2,798	2,839	2,782	2,836	209,200	945.33
2012-12-03	2,785	2,798	2,762	2,778	203,100	926
2012-11-30	2,770	2,774	2,736	2,761	147,200	920.33
2012-11-29	2,738	2,771	2,725	2,765	167,000	921.67
2012-11-28	2,721	2,743	2,715	2,740	126,200	913.33
2012-11-27	2,676	2,719	2,674	2,709	210,100	903
2012-11-26	2,681	2,699	2,667	2,676	168,900	892
2012-11-22	2,738	2,745	2,666	2,669	107,400	889.67
2012-11-21	2,736	2,736	2,711	2,718	119,100	906
2012-11-20	2,723	2,738	2,698	2,708	126,900	902.67
2012-11-19	2,637	2,705	2,637	2,701	134,200	900.33
2012-11-16	2,676	2,676	2,617	2,629	194,000	876.33
2012-11-15	2,730	2,731	2,676	2,681	140,400	893.67
2012-11-14	2,700	2,734	2,683	2,733	111,100	911
2012-11-13	2,698	2,709	2,692	2,704	116,200	901.33
2012-11-12	2,700	2,716	2,690	2,698	125,000	899.33
2012-11-09	2,710	2,714	2,701	2,707	122,000	902.33
2012-11-08	2,750	2,751	2,717	2,730	102,600	910
2012-11-07	2,809	2,810	2,751	2,753	112,500	917.67
2012-11-06	2,805	2,810	2,776	2,806	149,000	935.33
2012-11-05	2,852	2,873	2,804	2,813	153,700	937.67
2012-11-02	2,794	2,856	2,794	2,848	217,600	949.33
2012-11-01	2,835	2,877	2,830	2,844	340,900	948
2012-10-31	2,893	2,921	2,857	2,885	308,100	961.67
2012-10-30	2,888	2,928	2,881	2,892	494,400	964
2012-10-29	2,835	2,893	2,835	2,890	271,400	963.33
2012-10-26	2,809	2,859	2,806	2,834	305,300	944.67
2012-10-25	2,765	2,803	2,753	2,803	202,100	934.33
2012-10-24	2,745	2,790	2,741	2,773	328,800	924.33
2012-10-23	2,794	2,818	2,754	2,761	415,700	920.33
2012-10-22	2,781	2,825	2,780	2,794	172,600	931.33
2012-10-19	2,790	2,812	2,762	2,799	278,500	933
2012-10-18	2,846	2,852	2,805	2,822	165,600	940.67
2012-10-17	2,818	2,869	2,815	2,845	248,800	948.33
2012-10-16	2,799	2,843	2,792	2,798	280,100	932.67
2012-10-15	2,728	2,798	2,700	2,771	276,700	923.67
2012-10-12	2,699	2,732	2,691	2,697	109,900	899
2012-10-11	2,710	2,721	2,678	2,686	172,900	895.33
2012-10-10	2,763	2,776	2,696	2,711	247,800	903.67
2012-10-09	2,748	2,778	2,730	2,762	255,800	920.67
2012-10-05	2,732	2,780	2,732	2,764	290,600	921.33
2012-10-04	2,716	2,743	2,707	2,721	190,700	907
2012-10-03	2,676	2,731	2,627	2,712	334,900	904
2012-10-02	2,747	2,761	2,700	2,713	104,800	904.33
2012-10-01	2,740	2,759	2,714	2,759	177,800	919.67
2012-09-28	2,757	2,773	2,658	2,741	225,600	913.67
2012-09-27	2,745	2,756	2,706	2,741	158,400	913.67
2012-09-26	2,720	2,757	2,718	2,751	120,000	917
2012-09-25	2,680	2,718	2,668	2,718	165,400	906
2012-09-24	2,699	2,705	2,677	2,692	110,200	897.33
2012-09-21	2,660	2,697	2,630	2,691	259,200	897
2012-09-20	2,614	2,660	2,600	2,617	321,100	872.33
2012-09-19	2,601	2,620	2,592	2,599	104,700	866.33
2012-09-18	2,600	2,606	2,573	2,579	130,900	859.67
2012-09-14	2,646	2,650	2,597	2,600	265,200	866.67
2012-09-13	2,632	2,656	2,628	2,649	137,900	883
2012-09-12	2,587	2,632	2,581	2,632	137,800	877.33
2012-09-11	2,600	2,614	2,571	2,591	190,800	863.67
2012-09-10	2,585	2,610	2,584	2,600	122,100	866.67
2012-09-07	2,619	2,621	2,590	2,597	171,000	865.67
2012-09-06	2,635	2,646	2,610	2,618	120,000	872.67
2012-09-05	2,682	2,682	2,643	2,648	192,100	882.67
2012-09-04	2,725	2,725	2,682	2,688	148,800	896
2012-09-03	2,735	2,759	2,722	2,731	161,300	910.33
2012-08-31	2,701	2,764	2,695	2,739	260,900	913
2012-08-30	2,707	2,715	2,681	2,685	158,300	895
2012-08-29	2,727	2,727	2,693	2,704	341,000	901.33
2012-08-28	2,710	2,747	2,710	2,733	592,600	911
2012-08-27	2,700	2,727	2,685	2,708	297,000	902.67
2012-08-24	2,724	2,733	2,709	2,710	207,700	903.33
2012-08-23	2,732	2,747	2,712	2,728	177,000	909.33
2012-08-22	2,699	2,729	2,694	2,723	205,500	907.67
2012-08-21	2,679	2,697	2,669	2,693	153,200	897.67
2012-08-20	2,663	2,684	2,657	2,678	141,400	892.67
2012-08-17	2,683	2,684	2,656	2,662	161,400	887.33
2012-08-16	2,676	2,696	2,661	2,673	368,600	891
2012-08-15	2,675	2,678	2,639	2,651	271,000	883.67
2012-08-14	2,599	2,666	2,598	2,659	322,800	886.33
2012-08-13	2,601	2,607	2,584	2,595	109,000	865
2012-08-10	2,601	2,612	2,591	2,601	95,400	867
2012-08-09	2,596	2,604	2,577	2,598	90,100	866
2012-08-08	2,601	2,612	2,576	2,588	132,700	862.67
2012-08-07	2,561	2,601	2,561	2,579	163,400	859.67
2012-08-06	2,560	2,581	2,542	2,564	373,100	854.67
2012-08-03	2,585	2,587	2,560	2,560	188,200	853.33
2012-08-02	2,616	2,616	2,594	2,601	191,600	867
2012-08-01	2,606	2,635	2,602	2,621	133,800	873.67
2012-07-31	2,613	2,632	2,603	2,607	218,000	869
2012-07-30	2,618	2,638	2,607	2,626	239,600	875.33
2012-07-27	2,647	2,650	2,600	2,622	196,600	874
2012-07-26	2,639	2,649	2,612	2,646	203,800	882
2012-07-25	2,590	2,639	2,582	2,622	329,700	874
2012-07-24	2,598	2,619	2,577	2,593	166,000	864.33
2012-07-23	2,623	2,638	2,587	2,587	118,000	862.33
2012-07-20	2,613	2,639	2,607	2,614	157,500	871.33
2012-07-19	2,649	2,673	2,639	2,656	76,400	885.33
2012-07-18	2,660	2,695	2,643	2,649	144,900	883
2012-07-17	2,623	2,699	2,607	2,660	211,400	886.67
2012-07-13	2,600	2,633	2,598	2,622	116,500	874
2012-07-12	2,599	2,604	2,588	2,602	132,300	867.33
2012-07-11	2,620	2,620	2,588	2,600	197,700	866.67
2012-07-10	2,640	2,650	2,620	2,627	157,200	875.67
2012-07-09	2,616	2,639	2,600	2,626	142,400	875.33
2012-07-06	2,635	2,646	2,601	2,624	163,900	874.67
2012-07-05	2,628	2,644	2,617	2,628	127,500	876
2012-07-04	2,627	2,640	2,611	2,627	228,700	875.67
2012-07-03	2,635	2,658	2,619	2,648	188,200	882.67
2012-07-02	2,629	2,629	2,599	2,603	87,200	867.67
2012-06-29	2,600	2,620	2,579	2,613	189,900	871
2012-06-28	2,582	2,599	2,567	2,590	177,000	863.33
2012-06-27	2,568	2,586	2,555	2,584	113,800	861.33
2012-06-26	2,530	2,585	2,523	2,571	229,900	857
2012-06-25	2,511	2,527	2,500	2,507	144,900	835.67
2012-06-22	2,541	2,544	2,508	2,518	90,000	839.33
2012-06-21	2,507	2,553	2,496	2,549	179,100	849.67
2012-06-20	2,483	2,538	2,481	2,530	140,900	843.33
2012-06-19	2,467	2,494	2,464	2,477	158,600	825.67
2012-06-18	2,500	2,504	2,458	2,461	170,000	820.33
2012-06-15	2,475	2,497	2,468	2,475	178,700	825
2012-06-14	2,491	2,491	2,453	2,464	231,900	821.33
2012-06-13	2,502	2,513	2,486	2,507	71,400	835.67
2012-06-12	2,505	2,515	2,477	2,502	167,800	834
2012-06-11	2,525	2,547	2,510	2,514	106,000	838
2012-06-08	2,527	2,527	2,489	2,514	271,900	838
2012-06-07	2,505	2,536	2,489	2,531	208,800	843.67
2012-06-06	2,510	2,523	2,493	2,516	191,800	838.67
2012-06-05	2,519	2,527	2,497	2,509	250,500	836.33
2012-06-04	2,484	2,527	2,470	2,510	309,500	836.67
2012-06-01	2,486	2,526	2,486	2,508	311,800	836
2012-05-31	2,466	2,499	2,463	2,498	200,600	832.67
2012-05-30	2,476	2,498	2,464	2,482	162,100	827.33
2012-05-29	2,471	2,495	2,462	2,476	169,300	825.33
2012-05-28	2,468	2,485	2,457	2,464	197,200	821.33
2012-05-25	2,468	2,476	2,435	2,465	126,900	821.67
2012-05-24	2,419	2,461	2,411	2,422	108,500	807.33
2012-05-23	2,450	2,450	2,405	2,420	136,800	806.67
2012-05-22	2,478	2,488	2,449	2,462	118,000	820.67
2012-05-21	2,391	2,482	2,391	2,471	170,600	823.67
2012-05-18	2,454	2,462	2,412	2,428	234,600	809.33
2012-05-17	2,495	2,515	2,473	2,477	226,000	825.67
2012-05-16	2,490	2,490	2,452	2,467	161,000	822.33
2012-05-15	2,519	2,527	2,478	2,495	176,300	831.67
2012-05-14	2,519	2,567	2,509	2,535	183,800	845
2012-05-11	2,545	2,565	2,519	2,519	190,100	839.67
2012-05-10	2,547	2,558	2,523	2,543	213,900	847.67
2012-05-09	2,576	2,576	2,531	2,547	284,200	849
2012-05-08	2,622	2,626	2,592	2,596	278,100	865.33
2012-05-07	2,615	2,627	2,601	2,607	254,300	869
2012-05-02	2,591	2,638	2,584	2,638	183,400	879.33
2012-05-01	2,588	2,597	2,539	2,590	229,900	863.33
2012-04-27	2,625	2,627	2,581	2,588	175,500	862.67
2012-04-26	2,619	2,633	2,609	2,615	323,400	871.67
2012-04-25	2,592	2,627	2,592	2,603	163,400	867.67
2012-04-24	2,582	2,596	2,567	2,592	152,700	864
2012-04-23	2,624	2,646	2,595	2,607	240,400	869
2012-04-20	2,634	2,644	2,600	2,624	188,700	874.67
2012-04-19	2,631	2,641	2,594	2,618	270,100	872.67
2012-04-18	2,623	2,634	2,602	2,630	257,000	876.67
2012-04-17	2,594	2,633	2,580	2,623	320,000	874.33
2012-04-16	2,586	2,646	2,580	2,600	508,900	866.67
2012-04-13	2,500	2,592	2,500	2,586	512,000	862
2012-04-12	2,451	2,471	2,444	2,460	207,200	820
2012-04-11	2,415	2,464	2,398	2,436	369,600	812
2012-04-10	2,422	2,447	2,409	2,432	268,900	810.67
2012-04-09	2,428	2,458	2,413	2,444	260,000	814.67
2012-04-06	2,460	2,470	2,427	2,449	301,000	816.33
2012-04-05	2,496	2,497	2,452	2,460	309,800	820
2012-04-04	2,537	2,576	2,509	2,518	290,100	839.33
2012-04-03	2,493	2,531	2,469	2,526	248,000	842
2012-04-02	2,530	2,539	2,490	2,507	165,000	835.67
2012-03-30	2,515	2,535	2,502	2,531	185,300	843.67
2012-03-29	2,462	2,500	2,462	2,487	135,800	829
2012-03-28	2,429	2,464	2,422	2,462	130,000	820.67
2012-03-27	2,426	2,455	2,412	2,455	172,300	818.33
2012-03-26	2,423	2,445	2,408	2,431	142,300	810.33
2012-03-23	2,416	2,443	2,415	2,429	181,000	809.67
2012-03-22	2,410	2,440	2,407	2,432	142,500	810.67
2012-03-21	2,390	2,400	2,382	2,400	131,900	800
2012-03-19	2,366	2,394	2,363	2,390	115,000	796.67
2012-03-16	2,383	2,420	2,382	2,388	295,900	796
2012-03-15	2,358	2,386	2,350	2,378	311,500	792.67
2012-03-14	2,329	2,355	2,320	2,346	244,300	782
2012-03-13	2,335	2,339	2,319	2,321	101,700	773.67
2012-03-12	2,328	2,350	2,323	2,338	207,900	779.33
2012-03-09	2,379	2,379	2,321	2,330	278,300	776.67
2012-03-08	2,327	2,388	2,326	2,385	536,200	795
2012-03-07	2,285	2,309	2,263	2,309	218,200	769.67
2012-03-06	2,292	2,300	2,265	2,284	216,300	761.33
2012-03-05	2,293	2,327	2,289	2,291	352,000	763.67
2012-03-02	2,247	2,308	2,243	2,290	501,800	763.33
2012-03-01	2,200	2,241	2,199	2,239	283,000	746.33
2012-02-29	2,199	2,239	2,196	2,205	302,100	735
2012-02-28	2,180	2,192	2,176	2,185	229,600	728.33
2012-02-27	2,173	2,177	2,157	2,173	342,100	724.33
2012-02-24	2,221	2,221	2,164	2,182	838,400	727.33
2012-02-23	2,236	2,237	2,211	2,220	423,300	740
2012-02-22	2,211	2,259	2,211	2,249	426,000	749.67
2012-02-21	2,169	2,203	2,165	2,199	241,400	733
2012-02-20	2,185	2,188	2,169	2,170	246,000	723.33
2012-02-17	2,160	2,178	2,150	2,175	310,500	725
2012-02-16	2,124	2,144	2,119	2,135	267,800	711.67
2012-02-15	2,122	2,129	2,113	2,116	234,000	705.33
2012-02-14	2,112	2,128	2,112	2,125	170,700	708.33
2012-02-13	2,136	2,138	2,110	2,122	237,300	707.33
2012-02-10	2,141	2,144	2,125	2,136	214,000	712
2012-02-09	2,141	2,158	2,140	2,141	204,000	713.67
2012-02-08	2,136	2,148	2,132	2,145	247,200	715
2012-02-07	2,146	2,150	2,130	2,141	182,400	713.67
2012-02-06	2,176	2,179	2,145	2,153	201,000	717.67
2012-02-03	2,160	2,185	2,155	2,162	374,500	720.67
2012-02-02	2,155	2,167	2,140	2,155	288,000	718.33
2012-02-01	2,142	2,159	2,134	2,151	213,400	717
2012-01-31	2,138	2,149	2,124	2,129	209,300	709.67
2012-01-30	2,131	2,158	2,131	2,135	157,200	711.67
2012-01-27	2,130	2,138	2,125	2,136	120,800	712
2012-01-26	2,140	2,147	2,123	2,135	103,700	711.67
2012-01-25	2,166	2,166	2,130	2,138	229,200	712.67
2012-01-24	2,135	2,145	2,121	2,136	232,100	712
2012-01-23	2,146	2,146	2,120	2,134	384,600	711.33
2012-01-20	2,172	2,178	2,138	2,153	231,900	717.67
2012-01-19	2,199	2,201	2,165	2,169	134,200	723
2012-01-18	2,200	2,200	2,172	2,181	149,300	727
2012-01-17	2,223	2,224	2,185	2,195	133,700	731.67
2012-01-16	2,209	2,220	2,181	2,218	166,100	739.33
2012-01-13	2,240	2,243	2,193	2,199	307,500	733
2012-01-12	2,274	2,275	2,241	2,246	133,800	748.67
2012-01-11	2,242	2,280	2,242	2,271	329,800	757
2012-01-10	2,289	2,304	2,223	2,241	960,600	747
2012-01-06	2,270	2,296	2,266	2,277	258,200	759
2012-01-05	2,274	2,280	2,252	2,258	164,200	752.67
2012-01-04	2,285	2,318	2,268	2,273	209,200	757.67

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