7649 スギホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,840	5,850	5,760	5,760	125,700	1,920
2019-12-27	5,830	5,880	5,810	5,820	160,200	1,940
2019-12-26	5,880	5,940	5,780	5,800	310,100	1,933.33
2019-12-25	5,710	5,970	5,690	5,900	588,200	1,966.67
2019-12-24	6,320	6,330	6,240	6,310	164,500	2,103.33
2019-12-23	6,180	6,260	6,180	6,230	87,900	2,076.67
2019-12-20	6,160	6,260	6,150	6,230	182,100	2,076.67
2019-12-19	6,140	6,170	6,110	6,160	147,800	2,053.33
2019-12-18	6,000	6,140	6,000	6,120	155,900	2,040
2019-12-17	6,000	6,010	5,960	6,000	100,700	2,000
2019-12-16	5,930	6,040	5,920	6,000	131,300	2,000
2019-12-13	5,980	6,030	5,760	5,880	350,500	1,960
2019-12-12	6,060	6,080	5,990	5,990	112,000	1,996.67
2019-12-11	6,160	6,190	6,110	6,110	149,400	2,036.67
2019-12-10	6,080	6,180	6,080	6,140	97,200	2,046.67
2019-12-09	6,150	6,150	6,100	6,130	101,500	2,043.33
2019-12-06	6,140	6,150	6,050	6,080	113,800	2,026.67
2019-12-05	6,190	6,210	6,100	6,130	119,500	2,043.33
2019-12-04	6,210	6,250	6,180	6,210	108,500	2,070
2019-12-03	6,090	6,180	6,080	6,170	133,100	2,056.67
2019-12-02	6,160	6,240	6,160	6,170	130,700	2,056.67
2019-11-29	6,270	6,280	6,140	6,150	96,500	2,050
2019-11-28	6,240	6,290	6,220	6,230	140,400	2,076.67
2019-11-27	6,260	6,300	6,180	6,200	179,900	2,066.67
2019-11-26	6,290	6,300	6,200	6,240	143,300	2,080
2019-11-25	6,370	6,380	6,230	6,240	138,000	2,080
2019-11-22	6,370	6,410	6,300	6,370	177,800	2,123.33
2019-11-21	6,410	6,430	6,280	6,360	184,800	2,120
2019-11-20	6,340	6,420	6,330	6,400	130,900	2,133.33
2019-11-19	6,290	6,350	6,290	6,340	183,500	2,113.33
2019-11-18	6,280	6,310	6,230	6,270	138,900	2,090
2019-11-15	6,300	6,320	6,200	6,280	238,600	2,093.33
2019-11-14	6,260	6,360	6,240	6,320	280,400	2,106.67
2019-11-13	6,120	6,230	6,100	6,220	260,300	2,073.33
2019-11-12	6,110	6,150	6,080	6,100	159,700	2,033.33
2019-11-11	6,080	6,150	6,040	6,070	259,300	2,023.33
2019-11-08	6,110	6,120	6,060	6,090	247,300	2,030
2019-11-07	6,080	6,140	6,070	6,110	268,300	2,036.67
2019-11-06	6,110	6,120	6,050	6,090	196,600	2,030
2019-11-05	6,100	6,160	6,070	6,100	325,800	2,033.33
2019-11-01	6,000	6,110	5,970	6,060	235,100	2,020
2019-10-31	6,060	6,140	6,000	6,030	286,200	2,010
2019-10-30	6,080	6,100	6,020	6,040	349,000	2,013.33
2019-10-29	6,100	6,110	6,050	6,090	177,900	2,030
2019-10-28	6,120	6,160	6,100	6,120	76,900	2,040
2019-10-25	6,120	6,140	6,090	6,130	95,500	2,043.33
2019-10-24	6,170	6,170	6,100	6,110	103,700	2,036.67
2019-10-23	6,240	6,250	6,090	6,180	231,200	2,060
2019-10-21	6,190	6,260	6,170	6,210	127,200	2,070
2019-10-18	6,160	6,220	6,160	6,190	199,700	2,063.33
2019-10-17	6,130	6,180	6,120	6,160	180,600	2,053.33
2019-10-16	6,140	6,220	6,130	6,160	230,800	2,053.33
2019-10-15	6,020	6,080	5,990	6,050	234,100	2,016.67
2019-10-11	5,950	6,010	5,890	5,940	258,900	1,980
2019-10-10	5,910	5,940	5,840	5,910	281,200	1,970
2019-10-09	5,900	5,930	5,870	5,900	172,100	1,966.67
2019-10-08	6,010	6,010	5,890	5,910	199,200	1,970
2019-10-07	5,860	5,930	5,850	5,920	137,100	1,973.33
2019-10-04	5,830	5,920	5,790	5,880	182,100	1,960
2019-10-03	5,830	5,930	5,830	5,890	154,600	1,963.33
2019-10-02	5,870	5,930	5,840	5,900	249,900	1,966.67
2019-10-01	5,840	5,950	5,830	5,910	295,000	1,970
2019-09-30	5,800	5,860	5,770	5,850	225,400	1,950
2019-09-27	5,920	5,930	5,800	5,880	230,900	1,960
2019-09-26	5,990	6,090	5,960	5,980	435,700	1,993.33
2019-09-25	5,910	5,980	5,820	5,890	478,700	1,963.33
2019-09-24	5,700	5,880	5,700	5,830	400,300	1,943.33
2019-09-20	5,790	5,820	5,750	5,800	234,300	1,933.33
2019-09-19	5,720	5,830	5,710	5,800	257,300	1,933.33
2019-09-18	5,860	5,880	5,780	5,810	186,700	1,936.67
2019-09-17	5,800	5,890	5,790	5,880	133,400	1,960
2019-09-13	5,780	5,840	5,740	5,780	238,800	1,926.67
2019-09-12	5,760	5,830	5,740	5,770	154,600	1,923.33
2019-09-11	5,720	5,810	5,710	5,740	297,800	1,913.33
2019-09-10	5,670	5,670	5,590	5,620	116,000	1,873.33
2019-09-09	5,580	5,700	5,580	5,680	111,700	1,893.33
2019-09-06	5,640	5,640	5,580	5,580	68,900	1,860
2019-09-05	5,610	5,640	5,580	5,600	110,500	1,866.67
2019-09-04	5,570	5,630	5,570	5,610	149,400	1,870
2019-09-03	5,530	5,560	5,470	5,530	169,100	1,843.33
2019-09-02	5,530	5,590	5,530	5,560	69,000	1,853.33
2019-08-30	5,540	5,590	5,530	5,570	201,500	1,856.67
2019-08-29	5,540	5,570	5,500	5,550	142,600	1,850
2019-08-28	5,520	5,560	5,510	5,530	220,200	1,843.33
2019-08-27	5,530	5,570	5,500	5,540	124,800	1,846.67
2019-08-26	5,410	5,480	5,400	5,450	104,500	1,816.67
2019-08-23	5,470	5,580	5,460	5,530	186,500	1,843.33
2019-08-22	5,380	5,420	5,360	5,420	84,500	1,806.67
2019-08-21	5,330	5,390	5,280	5,370	102,700	1,790
2019-08-20	5,410	5,440	5,350	5,400	164,200	1,800
2019-08-19	5,440	5,460	5,410	5,420	142,400	1,806.67
2019-08-16	5,360	5,510	5,340	5,440	321,000	1,813.33
2019-08-15	5,360	5,380	5,280	5,320	303,100	1,773.33
2019-08-14	5,180	5,440	5,130	5,390	801,300	1,796.67
2019-08-13	5,130	5,210	5,070	5,170	263,300	1,723.33
2019-08-09	5,180	5,210	5,110	5,140	139,300	1,713.33
2019-08-08	5,210	5,230	5,160	5,180	126,300	1,726.67
2019-08-07	5,180	5,210	5,130	5,210	171,000	1,736.67
2019-08-06	5,030	5,190	5,010	5,180	159,600	1,726.67
2019-08-05	5,130	5,170	5,070	5,130	131,800	1,710
2019-08-02	5,160	5,220	5,140	5,170	129,800	1,723.33
2019-08-01	5,250	5,250	5,180	5,240	60,100	1,746.67
2019-07-31	5,250	5,280	5,230	5,260	151,100	1,753.33
2019-07-30	5,230	5,260	5,220	5,240	98,800	1,746.67
2019-07-29	5,160	5,210	5,150	5,200	88,400	1,733.33
2019-07-26	5,210	5,210	5,050	5,140	180,500	1,713.33
2019-07-25	5,240	5,290	5,220	5,230	114,900	1,743.33
2019-07-24	5,210	5,260	5,170	5,250	138,600	1,750
2019-07-23	5,210	5,240	5,170	5,190	121,100	1,730
2019-07-22	5,220	5,260	5,200	5,210	158,000	1,736.67
2019-07-19	5,190	5,310	5,180	5,290	114,300	1,763.33
2019-07-18	5,260	5,280	5,210	5,240	164,500	1,746.67
2019-07-17	5,250	5,290	5,210	5,270	209,800	1,756.67
2019-07-16	5,280	5,310	5,270	5,300	104,100	1,766.67
2019-07-12	5,250	5,310	5,250	5,300	113,100	1,766.67
2019-07-11	5,220	5,310	5,220	5,280	182,600	1,760
2019-07-10	5,190	5,230	5,190	5,210	120,100	1,736.67
2019-07-09	5,210	5,270	5,210	5,230	152,100	1,743.33
2019-07-08	5,210	5,230	5,170	5,200	103,300	1,733.33
2019-07-05	5,220	5,290	5,220	5,250	134,300	1,750
2019-07-04	5,200	5,220	5,160	5,210	81,100	1,736.67
2019-07-03	5,140	5,200	5,140	5,160	215,100	1,720
2019-07-02	5,080	5,150	5,080	5,130	160,500	1,710
2019-07-01	5,110	5,130	5,060	5,080	176,900	1,693.33
2019-06-28	4,940	5,090	4,925	5,090	283,600	1,696.67
2019-06-27	5,090	5,100	4,915	4,965	450,000	1,655
2019-06-26	5,300	5,330	5,060	5,140	757,900	1,713.33
2019-06-25	5,130	5,200	5,090	5,090	273,300	1,696.67
2019-06-24	5,110	5,140	5,050	5,100	132,800	1,700
2019-06-21	5,190	5,200	5,140	5,150	150,900	1,716.67
2019-06-20	5,250	5,280	5,210	5,230	158,100	1,743.33
2019-06-19	5,190	5,250	5,160	5,240	121,700	1,746.67
2019-06-18	5,150	5,260	5,120	5,170	189,000	1,723.33
2019-06-17	5,140	5,260	5,130	5,190	167,200	1,730
2019-06-14	5,140	5,150	5,050	5,130	122,800	1,710
2019-06-13	5,150	5,170	5,060	5,080	151,200	1,693.33
2019-06-12	5,110	5,170	5,100	5,120	130,100	1,706.67
2019-06-11	5,010	5,120	4,990	5,110	172,900	1,703.33
2019-06-10	5,030	5,030	4,975	4,995	130,500	1,665
2019-06-07	4,965	4,975	4,890	4,920	265,600	1,640
2019-06-06	4,900	4,925	4,845	4,895	148,800	1,631.67
2019-06-05	4,920	4,965	4,880	4,935	269,400	1,645
2019-06-04	4,900	4,920	4,835	4,875	245,700	1,625
2019-06-03	4,920	4,920	4,775	4,870	302,500	1,623.33
2019-05-31	4,980	5,020	4,930	4,935	209,100	1,645
2019-05-30	5,070	5,090	5,000	5,020	111,600	1,673.33
2019-05-29	5,160	5,220	5,120	5,170	171,300	1,723.33
2019-05-28	5,120	5,190	5,100	5,150	262,300	1,716.67
2019-05-27	5,070	5,110	5,050	5,100	99,700	1,700
2019-05-24	5,070	5,090	5,010	5,040	96,000	1,680
2019-05-23	5,150	5,190	5,090	5,100	108,400	1,700
2019-05-22	5,180	5,210	5,150	5,150	166,000	1,716.67
2019-05-21	5,120	5,210	5,090	5,210	127,700	1,736.67
2019-05-20	5,200	5,220	5,110	5,130	140,200	1,710
2019-05-17	5,230	5,230	5,070	5,220	248,400	1,740
2019-05-16	5,240	5,260	5,180	5,250	163,600	1,750
2019-05-15	5,240	5,280	5,200	5,240	137,500	1,746.67
2019-05-14	5,290	5,320	5,190	5,250	207,900	1,750
2019-05-13	5,430	5,480	5,370	5,430	173,400	1,810
2019-05-10	5,330	5,500	5,330	5,470	239,400	1,823.33
2019-05-09	5,340	5,370	5,290	5,320	144,700	1,773.33
2019-05-08	5,350	5,420	5,350	5,400	189,500	1,800
2019-05-07	5,550	5,590	5,490	5,510	166,300	1,836.67
2019-04-26	5,650	5,670	5,600	5,610	186,500	1,870
2019-04-25	5,600	5,680	5,600	5,680	208,300	1,893.33
2019-04-24	5,600	5,640	5,550	5,550	255,000	1,850
2019-04-23	5,560	5,630	5,520	5,560	290,100	1,853.33
2019-04-22	5,340	5,540	5,340	5,510	341,100	1,836.67
2019-04-19	5,230	5,400	5,220	5,360	396,300	1,786.67
2019-04-18	4,950	5,170	4,950	5,160	290,100	1,720
2019-04-17	4,930	4,980	4,920	4,945	120,200	1,648.33
2019-04-16	4,960	4,985	4,925	4,940	118,900	1,646.67
2019-04-15	4,970	4,990	4,945	4,980	119,600	1,660
2019-04-12	4,950	4,950	4,895	4,920	177,000	1,640
2019-04-11	4,945	4,975	4,930	4,950	153,200	1,650
2019-04-10	4,970	5,010	4,900	4,955	240,000	1,651.67
2019-04-09	5,080	5,100	4,880	4,925	444,700	1,641.67
2019-04-08	5,060	5,150	4,990	5,080	618,300	1,693.33
2019-04-05	4,850	4,885	4,770	4,845	375,600	1,615
2019-04-04	4,910	4,995	4,840	4,865	461,200	1,621.67
2019-04-03	4,710	4,720	4,655	4,700	131,500	1,566.67
2019-04-02	4,840	4,885	4,690	4,695	221,600	1,565
2019-04-01	4,870	4,905	4,855	4,875	178,700	1,625
2019-03-29	4,865	4,890	4,850	4,875	120,900	1,625
2019-03-28	4,845	4,845	4,790	4,795	125,000	1,598.33
2019-03-27	5,000	5,000	4,895	4,915	145,800	1,638.33
2019-03-26	4,890	4,985	4,880	4,965	257,200	1,655
2019-03-25	4,895	4,895	4,810	4,820	134,000	1,606.67
2019-03-22	4,880	4,935	4,870	4,900	193,700	1,633.33
2019-03-20	4,985	4,985	4,890	4,910	169,100	1,636.67
2019-03-19	5,070	5,070	4,925	4,940	173,300	1,646.67
2019-03-18	4,980	5,070	4,965	5,070	124,100	1,690
2019-03-15	4,950	5,030	4,935	4,990	182,000	1,663.33
2019-03-14	4,925	4,970	4,920	4,955	139,600	1,651.67
2019-03-13	4,910	4,930	4,875	4,895	188,000	1,631.67
2019-03-12	4,915	4,945	4,895	4,940	232,200	1,646.67
2019-03-11	4,725	4,785	4,715	4,780	122,900	1,593.33
2019-03-08	4,745	4,775	4,710	4,720	163,600	1,573.33
2019-03-07	4,755	4,785	4,745	4,770	96,300	1,590
2019-03-06	4,720	4,785	4,720	4,770	119,700	1,590
2019-03-05	4,710	4,785	4,700	4,760	168,400	1,586.67
2019-03-04	4,885	4,905	4,760	4,765	188,700	1,588.33
2019-03-01	4,860	4,890	4,825	4,885	149,700	1,628.33
2019-02-28	4,850	4,870	4,800	4,835	203,600	1,611.67
2019-02-27	4,750	4,830	4,750	4,820	176,800	1,606.67
2019-02-26	4,800	4,820	4,750	4,775	258,300	1,591.67
2019-02-25	4,810	4,810	4,770	4,790	750,500	1,596.67
2019-02-22	4,780	4,820	4,760	4,765	357,000	1,588.33
2019-02-21	4,760	4,785	4,705	4,765	227,500	1,588.33
2019-02-20	4,765	4,810	4,735	4,760	225,700	1,586.67
2019-02-19	4,790	4,790	4,720	4,735	162,400	1,578.33
2019-02-18	4,725	4,755	4,690	4,755	240,100	1,585
2019-02-15	4,605	4,645	4,575	4,635	104,300	1,545
2019-02-14	4,565	4,655	4,555	4,630	152,800	1,543.33
2019-02-13	4,600	4,600	4,525	4,545	140,300	1,515
2019-02-12	4,510	4,585	4,475	4,540	254,800	1,513.33
2019-02-08	4,530	4,540	4,440	4,455	133,000	1,485
2019-02-07	4,620	4,620	4,575	4,585	190,700	1,528.33
2019-02-06	4,615	4,615	4,560	4,570	188,900	1,523.33
2019-02-05	4,680	4,705	4,595	4,610	300,600	1,536.67
2019-02-04	4,575	4,635	4,575	4,615	130,200	1,538.33
2019-02-01	4,525	4,590	4,515	4,535	100,000	1,511.67
2019-01-31	4,550	4,570	4,515	4,520	136,100	1,506.67
2019-01-30	4,495	4,515	4,470	4,485	131,200	1,495
2019-01-29	4,485	4,500	4,445	4,490	177,400	1,496.67
2019-01-28	4,515	4,530	4,480	4,485	99,100	1,495
2019-01-25	4,465	4,595	4,460	4,560	195,300	1,520
2019-01-24	4,490	4,520	4,450	4,520	132,700	1,506.67
2019-01-23	4,535	4,605	4,520	4,520	122,700	1,506.67
2019-01-22	4,620	4,630	4,530	4,555	115,200	1,518.33
2019-01-21	4,580	4,595	4,530	4,575	104,300	1,525
2019-01-18	4,495	4,590	4,495	4,570	126,100	1,523.33
2019-01-17	4,495	4,540	4,480	4,485	109,100	1,495
2019-01-16	4,505	4,530	4,460	4,490	116,800	1,496.67
2019-01-15	4,510	4,545	4,470	4,490	170,300	1,496.67
2019-01-11	4,490	4,560	4,450	4,485	203,000	1,495
2019-01-10	4,500	4,535	4,420	4,420	197,600	1,473.33
2019-01-09	4,445	4,545	4,440	4,505	224,900	1,501.67
2019-01-08	4,335	4,445	4,335	4,355	234,900	1,451.67
2019-01-07	4,435	4,450	4,330	4,370	211,400	1,456.67
2019-01-04	4,275	4,380	4,265	4,380	330,000	1,460

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