7649 スギホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,860	6,960	6,770	6,900	317,800	2,300
2020-12-29	6,770	6,930	6,750	6,910	202,600	2,303.33
2020-12-28	6,940	6,950	6,800	6,820	153,800	2,273.33
2020-12-25	6,990	7,020	6,910	6,930	80,700	2,310
2020-12-24	6,950	7,010	6,920	6,970	94,400	2,323.33
2020-12-23	6,920	7,050	6,900	7,000	100,600	2,333.33
2020-12-22	6,850	6,940	6,830	6,900	176,500	2,300
2020-12-21	6,990	7,010	6,880	6,950	198,300	2,316.67
2020-12-18	7,120	7,170	6,990	7,000	183,600	2,333.33
2020-12-17	7,130	7,210	7,110	7,200	158,900	2,400
2020-12-16	7,190	7,240	7,100	7,130	183,300	2,376.67
2020-12-15	7,140	7,230	7,130	7,170	160,700	2,390
2020-12-14	7,140	7,150	7,100	7,110	167,800	2,370
2020-12-11	6,990	7,150	6,980	7,150	243,800	2,383.33
2020-12-10	6,950	6,980	6,920	6,980	85,500	2,326.67
2020-12-09	6,800	6,950	6,800	6,950	105,100	2,316.67
2020-12-08	6,880	6,910	6,790	6,790	108,400	2,263.33
2020-12-07	6,890	6,920	6,820	6,880	146,700	2,293.33
2020-12-04	6,830	6,910	6,820	6,870	96,700	2,290
2020-12-03	6,850	6,910	6,820	6,880	139,700	2,293.33
2020-12-02	6,960	6,960	6,850	6,850	163,100	2,283.33
2020-12-01	6,910	7,000	6,870	6,900	133,400	2,300
2020-11-30	7,080	7,090	6,920	6,930	231,500	2,310
2020-11-27	7,060	7,120	7,030	7,080	200,400	2,360
2020-11-26	7,000	7,070	6,970	7,060	121,300	2,353.33
2020-11-25	7,000	7,020	6,950	6,980	119,700	2,326.67
2020-11-24	6,940	7,000	6,910	6,940	182,400	2,313.33
2020-11-20	6,960	6,960	6,880	6,910	130,300	2,303.33
2020-11-19	6,930	6,990	6,860	6,980	144,200	2,326.67
2020-11-18	6,850	6,950	6,780	6,930	154,400	2,310
2020-11-17	6,950	6,970	6,870	6,950	248,100	2,316.67
2020-11-16	7,040	7,080	6,990	7,040	157,900	2,346.67
2020-11-13	7,010	7,040	6,920	7,000	245,300	2,333.33
2020-11-12	6,970	7,060	6,930	7,030	207,000	2,343.33
2020-11-11	7,030	7,070	6,950	7,020	293,200	2,340
2020-11-10	7,160	7,160	6,920	6,940	280,100	2,313.33
2020-11-09	7,340	7,350	7,220	7,290	177,000	2,430
2020-11-06	7,090	7,200	7,040	7,190	158,300	2,396.67
2020-11-05	7,110	7,150	7,040	7,080	162,100	2,360
2020-11-04	7,050	7,070	6,960	7,050	194,700	2,350
2020-11-02	6,980	7,070	6,930	7,050	171,400	2,350
2020-10-30	6,860	6,980	6,840	6,920	199,600	2,306.67
2020-10-29	7,040	7,070	6,910	6,940	237,000	2,313.33
2020-10-28	6,860	7,110	6,820	7,090	296,300	2,363.33
2020-10-27	6,910	6,950	6,790	6,890	172,500	2,296.67
2020-10-26	6,800	6,900	6,800	6,850	230,600	2,283.33
2020-10-23	6,820	6,830	6,710	6,780	208,400	2,260
2020-10-22	7,020	7,040	6,830	6,830	263,300	2,276.67
2020-10-21	7,060	7,140	6,960	6,980	176,500	2,326.67
2020-10-20	6,960	7,090	6,910	7,040	204,000	2,346.67
2020-10-19	6,860	6,950	6,840	6,910	177,700	2,303.33
2020-10-16	6,870	6,920	6,820	6,860	184,700	2,286.67
2020-10-15	7,100	7,140	6,850	6,870	252,600	2,290
2020-10-14	7,090	7,220	7,090	7,170	226,300	2,390
2020-10-13	7,120	7,160	7,040	7,090	245,500	2,363.33
2020-10-12	7,200	7,230	7,070	7,100	263,300	2,366.67
2020-10-09	7,390	7,410	7,250	7,260	170,000	2,420
2020-10-08	7,410	7,420	7,260	7,390	390,700	2,463.33
2020-10-07	7,550	7,560	7,380	7,400	364,300	2,466.67
2020-10-06	7,530	7,630	7,530	7,600	224,200	2,533.33
2020-10-05	7,580	7,640	7,520	7,530	277,900	2,510
2020-10-02	7,590	7,720	7,540	7,550	609,300	2,516.67
2020-09-30	7,780	7,840	7,370	7,440	715,600	2,480
2020-09-29	8,020	8,050	7,770	8,010	251,300	2,670
2020-09-28	7,850	7,920	7,790	7,910	198,700	2,636.67
2020-09-25	7,700	7,820	7,690	7,780	211,500	2,593.33
2020-09-24	7,500	7,730	7,480	7,660	298,200	2,553.33
2020-09-23	7,440	7,590	7,440	7,560	251,200	2,520
2020-09-18	7,430	7,550	7,370	7,550	214,400	2,516.67
2020-09-17	7,380	7,470	7,300	7,470	286,600	2,490
2020-09-16	7,250	7,550	7,230	7,530	268,900	2,510
2020-09-15	7,480	7,510	7,340	7,340	233,600	2,446.67
2020-09-14	7,600	7,640	7,550	7,560	178,100	2,520
2020-09-11	7,470	7,640	7,430	7,620	222,300	2,540
2020-09-10	7,410	7,450	7,300	7,420	180,000	2,473.33
2020-09-09	7,420	7,500	7,280	7,390	297,600	2,463.33
2020-09-08	7,530	7,570	7,490	7,560	129,800	2,520
2020-09-07	7,630	7,660	7,510	7,510	125,500	2,503.33
2020-09-04	7,770	7,790	7,660	7,690	129,200	2,563.33
2020-09-03	7,760	7,820	7,750	7,760	115,000	2,586.67
2020-09-02	7,740	7,780	7,670	7,720	152,300	2,573.33
2020-09-01	7,620	7,690	7,550	7,660	145,000	2,553.33
2020-08-31	7,620	7,700	7,550	7,650	117,800	2,550
2020-08-28	7,700	7,730	7,500	7,570	243,600	2,523.33
2020-08-27	7,760	7,830	7,730	7,800	218,400	2,600
2020-08-26	7,770	7,800	7,610	7,670	164,800	2,556.67
2020-08-25	7,800	7,830	7,710	7,820	178,800	2,606.67
2020-08-24	7,700	7,800	7,670	7,770	150,900	2,590
2020-08-21	7,730	7,760	7,670	7,730	189,300	2,576.67
2020-08-20	7,550	7,670	7,530	7,650	181,800	2,550
2020-08-19	7,700	7,760	7,600	7,630	212,200	2,543.33
2020-08-18	7,610	7,800	7,580	7,790	129,400	2,596.67
2020-08-17	7,760	7,790	7,590	7,590	112,900	2,530
2020-08-14	7,770	7,820	7,710	7,750	140,500	2,583.33
2020-08-13	7,700	7,820	7,660	7,790	216,000	2,596.67
2020-08-12	7,500	7,630	7,470	7,590	210,600	2,530
2020-08-11	7,370	7,540	7,300	7,510	347,700	2,503.33
2020-08-07	7,350	7,400	7,200	7,350	398,900	2,450
2020-08-06	7,550	7,570	7,350	7,380	372,100	2,460
2020-08-05	7,690	7,710	7,620	7,700	173,600	2,566.67
2020-08-04	7,750	7,770	7,660	7,700	154,700	2,566.67
2020-08-03	7,700	7,720	7,600	7,670	143,000	2,556.67
2020-07-31	7,750	7,790	7,630	7,660	220,800	2,553.33
2020-07-30	7,730	7,850	7,670	7,790	206,500	2,596.67
2020-07-29	7,710	7,770	7,610	7,720	228,900	2,573.33
2020-07-28	7,790	7,790	7,680	7,700	163,500	2,566.67
2020-07-27	7,520	7,750	7,520	7,730	261,400	2,576.67
2020-07-22	7,630	7,690	7,550	7,660	196,800	2,553.33
2020-07-21	7,610	7,620	7,540	7,580	221,800	2,526.67
2020-07-20	7,570	7,640	7,530	7,610	168,000	2,536.67
2020-07-17	7,580	7,620	7,520	7,600	223,300	2,533.33
2020-07-16	7,700	7,730	7,570	7,580	296,900	2,526.67
2020-07-15	7,760	7,870	7,650	7,850	220,400	2,616.67
2020-07-14	7,590	7,720	7,570	7,680	209,600	2,560
2020-07-13	7,560	7,640	7,470	7,630	247,500	2,543.33
2020-07-10	7,500	7,580	7,430	7,480	323,500	2,493.33
2020-07-09	7,350	7,490	7,290	7,450	281,100	2,483.33
2020-07-08	7,610	7,610	7,390	7,390	279,500	2,463.33
2020-07-07	7,460	7,570	7,400	7,570	213,600	2,523.33
2020-07-06	7,490	7,520	7,400	7,480	132,500	2,493.33
2020-07-03	7,280	7,410	7,230	7,410	177,300	2,470
2020-07-02	7,250	7,280	7,130	7,260	244,100	2,420
2020-07-01	7,310	7,340	7,210	7,210	202,600	2,403.33
2020-06-30	7,370	7,380	7,220	7,300	316,400	2,433.33
2020-06-29	7,340	7,500	7,340	7,440	191,900	2,480
2020-06-26	7,300	7,360	7,220	7,330	177,200	2,443.33
2020-06-25	7,240	7,450	7,170	7,330	344,200	2,443.33
2020-06-24	7,230	7,330	7,010	7,150	477,700	2,383.33
2020-06-23	7,220	7,220	6,980	7,050	451,000	2,350
2020-06-22	7,210	7,210	7,120	7,170	173,000	2,390
2020-06-19	7,040	7,170	6,970	7,140	236,800	2,380
2020-06-18	7,090	7,150	7,050	7,090	135,100	2,363.33
2020-06-17	7,150	7,220	7,080	7,090	177,500	2,363.33
2020-06-16	7,120	7,170	6,980	7,070	144,900	2,356.67
2020-06-15	6,930	7,120	6,910	6,990	174,500	2,330
2020-06-12	6,880	7,040	6,870	6,990	216,400	2,330
2020-06-11	6,990	7,070	6,960	7,050	219,000	2,350
2020-06-10	6,980	7,060	6,950	7,000	173,600	2,333.33
2020-06-09	6,850	6,990	6,820	6,980	222,300	2,326.67
2020-06-08	7,010	7,020	6,850	6,900	173,000	2,300
2020-06-05	7,050	7,140	6,940	6,980	246,000	2,326.67
2020-06-04	6,990	7,120	6,960	7,100	224,500	2,366.67
2020-06-03	7,150	7,160	6,930	6,970	303,800	2,323.33
2020-06-02	7,130	7,170	7,050	7,140	165,200	2,380
2020-06-01	7,020	7,040	6,920	7,010	205,500	2,336.67
2020-05-29	6,900	7,040	6,880	6,960	318,600	2,320
2020-05-28	6,880	6,900	6,770	6,900	354,300	2,300
2020-05-27	6,820	6,930	6,780	6,930	329,600	2,310
2020-05-26	7,030	7,030	6,860	6,960	236,800	2,320
2020-05-25	7,010	7,060	6,960	7,030	158,400	2,343.33
2020-05-22	6,910	7,000	6,890	6,950	228,500	2,316.67
2020-05-21	6,850	7,000	6,840	6,970	277,600	2,323.33
2020-05-20	6,760	6,940	6,750	6,880	249,700	2,293.33
2020-05-19	6,840	6,870	6,770	6,780	277,300	2,260
2020-05-18	6,740	6,870	6,740	6,870	282,400	2,290
2020-05-15	6,510	6,720	6,500	6,700	394,800	2,233.33
2020-05-14	6,630	6,700	6,520	6,530	293,800	2,176.67
2020-05-13	6,540	6,640	6,520	6,630	327,400	2,210
2020-05-12	6,330	6,490	6,260	6,480	385,000	2,160
2020-05-11	6,350	6,360	6,220	6,270	249,800	2,090
2020-05-08	6,350	6,440	6,270	6,370	206,800	2,123.33
2020-05-07	6,330	6,330	6,250	6,320	227,100	2,106.67
2020-05-01	6,390	6,500	6,280	6,320	238,300	2,106.67
2020-04-30	6,330	6,480	6,300	6,460	471,700	2,153.33
2020-04-28	6,280	6,350	6,180	6,290	467,400	2,096.67
2020-04-27	6,610	6,610	6,340	6,340	381,200	2,113.33
2020-04-24	6,480	6,600	6,430	6,600	321,900	2,200
2020-04-23	6,640	6,670	6,530	6,530	357,300	2,176.67
2020-04-22	6,430	6,630	6,390	6,590	367,900	2,196.67
2020-04-21	6,330	6,530	6,280	6,450	370,000	2,150
2020-04-20	6,300	6,410	6,250	6,380	241,500	2,126.67
2020-04-17	6,290	6,350	6,120	6,330	409,200	2,110
2020-04-16	6,250	6,350	6,180	6,250	315,400	2,083.33
2020-04-15	5,980	6,260	5,950	6,240	589,500	2,080
2020-04-14	5,780	5,970	5,770	5,960	406,200	1,986.67
2020-04-13	5,730	5,750	5,620	5,660	239,700	1,886.67
2020-04-10	5,590	5,710	5,520	5,680	358,200	1,893.33
2020-04-09	5,670	5,670	5,390	5,530	466,600	1,843.33
2020-04-08	5,570	5,860	5,450	5,710	672,400	1,903.33
2020-04-07	5,950	5,950	5,640	5,740	425,600	1,913.33
2020-04-06	5,610	5,840	5,590	5,780	253,800	1,926.67
2020-04-03	5,700	5,750	5,530	5,570	225,400	1,856.67
2020-04-02	5,650	5,830	5,570	5,640	251,400	1,880
2020-04-01	5,730	5,770	5,570	5,620	254,800	1,873.33
2020-03-31	5,940	5,980	5,750	5,770	407,600	1,923.33
2020-03-30	5,670	5,950	5,650	5,950	451,000	1,983.33
2020-03-27	5,540	5,770	5,390	5,770	457,800	1,923.33
2020-03-26	5,260	5,400	5,110	5,360	364,000	1,786.67
2020-03-25	5,170	5,440	5,160	5,430	493,600	1,810
2020-03-24	5,200	5,230	5,090	5,210	407,800	1,736.67
2020-03-23	5,520	5,630	5,220	5,280	501,000	1,760
2020-03-19	5,340	5,510	5,280	5,510	508,300	1,836.67
2020-03-18	5,170	5,420	5,130	5,240	491,800	1,746.67
2020-03-17	4,970	5,260	4,885	5,190	586,100	1,730
2020-03-16	5,100	5,180	4,910	4,910	442,400	1,636.67
2020-03-13	4,985	5,170	4,760	5,070	519,800	1,690
2020-03-12	5,210	5,230	5,040	5,180	629,300	1,726.67
2020-03-11	5,120	5,350	5,120	5,310	610,300	1,770
2020-03-10	5,120	5,160	4,935	5,100	535,000	1,700
2020-03-09	5,200	5,210	5,060	5,120	252,600	1,706.67
2020-03-06	5,320	5,320	5,210	5,260	236,700	1,753.33
2020-03-05	5,300	5,330	5,230	5,330	277,500	1,776.67
2020-03-04	5,250	5,330	5,220	5,240	387,600	1,746.67
2020-03-03	5,360	5,370	5,240	5,240	410,700	1,746.67
2020-03-02	5,070	5,380	5,060	5,310	444,400	1,770
2020-02-28	5,150	5,230	5,070	5,110	393,000	1,703.33
2020-02-27	5,250	5,270	5,170	5,250	439,800	1,750
2020-02-26	5,250	5,300	5,220	5,290	583,900	1,763.33
2020-02-25	5,330	5,350	5,230	5,260	646,600	1,753.33
2020-02-21	5,450	5,480	5,410	5,430	250,900	1,810
2020-02-20	5,540	5,560	5,400	5,430	280,100	1,810
2020-02-19	5,470	5,550	5,460	5,520	259,600	1,840
2020-02-18	5,520	5,520	5,380	5,380	174,200	1,793.33
2020-02-17	5,550	5,550	5,490	5,520	116,300	1,840
2020-02-14	5,560	5,570	5,530	5,550	167,700	1,850
2020-02-13	5,510	5,550	5,500	5,540	131,400	1,846.67
2020-02-12	5,600	5,660	5,530	5,540	348,800	1,846.67
2020-02-10	5,550	5,590	5,520	5,550	176,900	1,850
2020-02-07	5,600	5,640	5,550	5,560	133,300	1,853.33
2020-02-06	5,540	5,620	5,510	5,590	246,200	1,863.33
2020-02-05	5,510	5,560	5,500	5,530	184,800	1,843.33
2020-02-04	5,490	5,510	5,430	5,490	166,600	1,830
2020-02-03	5,430	5,450	5,350	5,400	213,300	1,800
2020-01-31	5,530	5,550	5,480	5,490	194,000	1,830
2020-01-30	5,490	5,540	5,450	5,490	165,600	1,830
2020-01-29	5,450	5,530	5,440	5,520	148,800	1,840
2020-01-28	5,460	5,480	5,430	5,450	174,300	1,816.67
2020-01-27	5,600	5,620	5,480	5,520	259,900	1,840
2020-01-24	5,670	5,680	5,640	5,650	148,400	1,883.33
2020-01-23	5,760	5,770	5,690	5,700	122,600	1,900
2020-01-22	5,720	5,750	5,670	5,740	121,900	1,913.33
2020-01-21	5,710	5,720	5,670	5,690	131,600	1,896.67
2020-01-20	5,710	5,730	5,680	5,690	72,700	1,896.67
2020-01-17	5,720	5,770	5,700	5,710	229,700	1,903.33
2020-01-16	5,650	5,700	5,640	5,680	114,300	1,893.33
2020-01-15	5,700	5,710	5,620	5,650	177,900	1,883.33
2020-01-14	5,820	5,820	5,650	5,680	240,000	1,893.33
2020-01-10	5,790	5,830	5,780	5,780	105,100	1,926.67
2020-01-09	5,820	5,820	5,770	5,790	124,600	1,930
2020-01-08	5,690	5,840	5,690	5,740	215,800	1,913.33
2020-01-07	5,720	5,780	5,700	5,740	242,900	1,913.33
2020-01-06	5,680	5,760	5,680	5,710	152,700	1,903.33

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