9143 SGホールディングス(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,800	2,869	2,743	2,864	853,900	1,432
2018-12-27	2,678	2,809	2,676	2,789	869,400	1,394.50
2018-12-26	2,600	2,662	2,555	2,591	754,300	1,295.50
2018-12-25	2,724	2,730	2,573	2,593	1,189,600	1,296.50
2018-12-21	2,796	2,815	2,723	2,789	5,641,400	1,394.50
2018-12-20	2,900	2,925	2,818	2,824	1,566,400	1,412
2018-12-19	2,871	2,907	2,853	2,885	984,400	1,442.50
2018-12-18	2,829	2,871	2,811	2,845	851,700	1,422.50
2018-12-17	2,833	2,880	2,817	2,876	629,800	1,438
2018-12-14	2,809	2,863	2,809	2,839	847,900	1,419.50
2018-12-13	2,816	2,855	2,795	2,824	696,200	1,412
2018-12-12	2,739	2,813	2,732	2,809	688,000	1,404.50
2018-12-11	2,751	2,784	2,716	2,719	919,700	1,359.50
2018-12-10	2,742	2,791	2,728	2,753	770,600	1,376.50
2018-12-07	2,769	2,825	2,750	2,815	825,200	1,407.50
2018-12-06	2,742	2,769	2,724	2,768	547,300	1,384
2018-12-05	2,722	2,791	2,695	2,767	824,600	1,383.50
2018-12-04	2,829	2,844	2,764	2,765	735,400	1,382.50
2018-12-03	2,815	2,871	2,800	2,855	737,400	1,427.50
2018-11-30	2,802	2,841	2,743	2,779	1,470,600	1,389.50
2018-11-29	2,843	2,886	2,836	2,867	532,300	1,433.50
2018-11-28	2,855	2,864	2,816	2,833	621,500	1,416.50
2018-11-27	2,922	2,934	2,861	2,861	1,207,000	1,430.50
2018-11-26	2,860	2,930	2,851	2,921	1,022,000	1,460.50
2018-11-22	2,861	2,903	2,835	2,855	647,200	1,427.50
2018-11-21	2,850	2,912	2,841	2,871	625,000	1,435.50
2018-11-20	2,854	2,916	2,851	2,907	925,800	1,453.50
2018-11-19	2,818	2,902	2,811	2,859	1,350,000	1,429.50
2018-11-16	2,867	2,916	2,822	2,824	1,100,800	1,412
2018-11-15	2,802	2,862	2,784	2,857	612,900	1,428.50
2018-11-14	2,821	2,833	2,764	2,800	1,161,400	1,400
2018-11-13	2,795	2,872	2,750	2,861	1,038,500	1,430.50
2018-11-12	2,780	2,859	2,780	2,834	673,300	1,417
2018-11-09	2,801	2,839	2,796	2,813	580,800	1,406.50
2018-11-08	2,751	2,823	2,716	2,800	796,400	1,400
2018-11-07	2,670	2,753	2,662	2,715	456,700	1,357.50
2018-11-06	2,736	2,770	2,655	2,668	1,049,200	1,334
2018-11-05	2,748	2,863	2,687	2,742	1,281,300	1,371
2018-11-02	2,725	2,768	2,699	2,748	894,600	1,374
2018-11-01	2,834	2,835	2,687	2,699	1,113,100	1,349.50
2018-10-31	2,787	2,854	2,765	2,844	864,300	1,422
2018-10-30	2,678	2,780	2,673	2,762	815,700	1,381
2018-10-29	2,706	2,753	2,684	2,687	377,800	1,343.50
2018-10-26	2,750	2,751	2,688	2,708	578,400	1,354
2018-10-25	2,744	2,776	2,718	2,722	455,100	1,361
2018-10-24	2,775	2,819	2,763	2,794	435,800	1,397
2018-10-23	2,850	2,859	2,774	2,775	448,200	1,387.50
2018-10-22	2,812	2,861	2,811	2,846	390,500	1,423
2018-10-19	2,921	2,922	2,824	2,852	707,900	1,426
2018-10-18	2,880	2,965	2,857	2,928	756,800	1,464
2018-10-17	2,857	2,901	2,845	2,881	550,000	1,440.50
2018-10-16	2,848	2,876	2,800	2,837	577,000	1,418.50
2018-10-15	2,850	2,871	2,796	2,798	730,600	1,399
2018-10-12	2,850	2,899	2,841	2,877	498,000	1,438.50
2018-10-11	2,913	2,941	2,863	2,892	772,700	1,446
2018-10-10	2,930	3,020	2,922	3,010	482,000	1,505
2018-10-09	2,949	2,975	2,921	2,959	543,200	1,479.50
2018-10-05	3,005	3,040	2,994	3,000	689,400	1,500
2018-10-04	3,050	3,060	3,005	3,025	551,000	1,512.50
2018-10-03	3,000	3,075	2,976	3,045	654,400	1,522.50
2018-10-02	3,055	3,090	2,999	3,000	834,400	1,500
2018-10-01	2,977	3,030	2,945	3,020	716,600	1,510
2018-09-28	2,995	3,005	2,964	2,977	758,100	1,488.50
2018-09-27	2,980	3,030	2,960	2,965	1,079,200	1,482.50
2018-09-26	2,901	2,970	2,881	2,970	1,050,900	1,485
2018-09-25	2,915	2,938	2,873	2,931	1,150,700	1,465.50
2018-09-21	2,888	2,928	2,848	2,928	1,927,800	1,464
2018-09-20	2,865	2,886	2,835	2,874	1,052,700	1,437
2018-09-19	2,819	2,835	2,795	2,835	1,009,300	1,417.50
2018-09-18	2,792	2,825	2,770	2,799	1,131,000	1,399.50
2018-09-14	2,813	2,829	2,778	2,797	928,400	1,398.50
2018-09-13	2,733	2,815	2,722	2,799	1,013,900	1,399.50
2018-09-12	2,708	2,728	2,684	2,724	1,131,100	1,362
2018-09-11	2,688	2,712	2,662	2,705	775,200	1,352.50
2018-09-10	2,639	2,703	2,626	2,683	1,787,300	1,341.50
2018-09-07	2,615	2,644	2,602	2,624	560,700	1,312
2018-09-06	2,600	2,636	2,600	2,629	771,000	1,314.50
2018-09-05	2,616	2,625	2,595	2,615	578,600	1,307.50
2018-09-04	2,616	2,623	2,598	2,614	416,200	1,307
2018-09-03	2,600	2,629	2,597	2,625	522,100	1,312.50
2018-08-31	2,620	2,629	2,598	2,629	749,200	1,314.50
2018-08-30	2,645	2,648	2,610	2,624	621,700	1,312
2018-08-29	2,600	2,642	2,583	2,620	823,100	1,310
2018-08-28	2,625	2,645	2,597	2,598	831,800	1,299
2018-08-27	2,570	2,642	2,563	2,621	1,315,300	1,310.50
2018-08-24	2,574	2,600	2,557	2,593	941,300	1,296.50
2018-08-23	2,526	2,580	2,518	2,566	1,098,600	1,283
2018-08-22	2,562	2,562	2,515	2,521	825,900	1,260.50
2018-08-21	2,563	2,570	2,524	2,562	482,200	1,281
2018-08-20	2,617	2,620	2,549	2,556	787,700	1,278
2018-08-17	2,587	2,611	2,571	2,599	949,300	1,299.50
2018-08-16	2,559	2,627	2,551	2,571	1,580,900	1,285.50
2018-08-15	2,577	2,643	2,569	2,593	2,166,000	1,296.50
2018-08-14	2,550	2,580	2,523	2,577	1,434,400	1,288.50
2018-08-13	2,480	2,584	2,418	2,550	3,541,900	1,275
2018-08-10	2,440	2,446	2,411	2,433	644,400	1,216.50
2018-08-09	2,414	2,430	2,401	2,418	361,800	1,209
2018-08-08	2,426	2,443	2,410	2,430	335,100	1,215
2018-08-07	2,426	2,438	2,402	2,425	305,400	1,212.50
2018-08-06	2,445	2,450	2,405	2,435	400,800	1,217.50
2018-08-03	2,427	2,454	2,420	2,438	573,800	1,219
2018-08-02	2,430	2,439	2,398	2,419	826,200	1,209.50
2018-08-01	2,460	2,463	2,429	2,439	681,900	1,219.50
2018-07-31	2,444	2,449	2,428	2,445	703,600	1,222.50
2018-07-30	2,440	2,452	2,421	2,440	557,500	1,220
2018-07-27	2,416	2,449	2,396	2,442	674,000	1,221
2018-07-26	2,394	2,417	2,380	2,416	910,600	1,208
2018-07-25	2,389	2,419	2,362	2,374	778,700	1,187
2018-07-24	2,430	2,430	2,384	2,406	715,100	1,203
2018-07-23	2,413	2,426	2,379	2,384	422,800	1,192
2018-07-20	2,420	2,420	2,375	2,411	1,063,800	1,205.50
2018-07-19	2,377	2,388	2,350	2,377	445,800	1,188.50
2018-07-18	2,384	2,390	2,341	2,362	598,700	1,181
2018-07-17	2,386	2,393	2,360	2,373	509,300	1,186.50
2018-07-13	2,339	2,398	2,321	2,393	923,700	1,196.50
2018-07-12	2,292	2,320	2,275	2,311	560,800	1,155.50
2018-07-11	2,261	2,290	2,256	2,261	482,900	1,130.50
2018-07-10	2,358	2,361	2,279	2,279	687,300	1,139.50
2018-07-09	2,306	2,345	2,296	2,344	375,200	1,172
2018-07-06	2,326	2,328	2,295	2,307	540,700	1,153.50
2018-07-05	2,366	2,369	2,309	2,316	486,400	1,158
2018-07-04	2,354	2,374	2,351	2,362	620,200	1,181
2018-07-03	2,364	2,376	2,341	2,360	862,200	1,180
2018-07-02	2,428	2,428	2,343	2,350	837,100	1,175
2018-06-29	2,411	2,443	2,396	2,430	635,200	1,215
2018-06-28	2,385	2,425	2,380	2,422	740,800	1,211
2018-06-27	2,346	2,428	2,346	2,394	718,400	1,197
2018-06-26	2,309	2,373	2,302	2,367	643,400	1,183.50
2018-06-25	2,352	2,357	2,322	2,338	506,900	1,169
2018-06-22	2,299	2,362	2,299	2,354	748,000	1,177
2018-06-21	2,329	2,343	2,300	2,309	1,091,100	1,154.50
2018-06-20	2,400	2,400	2,325	2,349	1,097,700	1,174.50
2018-06-19	2,367	2,379	2,329	2,351	1,141,300	1,175.50
2018-06-18	2,433	2,453	2,393	2,398	1,120,500	1,199
2018-06-15	2,465	2,491	2,451	2,489	1,873,100	1,244.50
2018-06-14	2,440	2,455	2,405	2,447	824,600	1,223.50
2018-06-13	2,360	2,453	2,360	2,442	1,552,000	1,221
2018-06-12	2,351	2,396	2,345	2,369	1,392,300	1,184.50
2018-06-11	2,326	2,349	2,306	2,332	1,597,800	1,166
2018-06-08	2,326	2,376	2,326	2,353	1,439,000	1,176.50
2018-06-07	2,350	2,367	2,340	2,344	1,213,200	1,172
2018-06-06	2,406	2,450	2,351	2,359	1,740,100	1,179.50
2018-06-05	2,468	2,487	2,442	2,456	820,300	1,228
2018-06-04	2,480	2,505	2,454	2,487	902,100	1,243.50
2018-06-01	2,464	2,500	2,436	2,442	1,145,300	1,221
2018-05-31	2,548	2,550	2,455	2,468	9,375,800	1,234
2018-05-30	2,499	2,546	2,489	2,526	1,609,400	1,263
2018-05-29	2,590	2,597	2,511	2,525	1,607,900	1,262.50
2018-05-28	2,627	2,645	2,605	2,607	994,900	1,303.50
2018-05-25	2,615	2,650	2,599	2,643	1,470,800	1,321.50
2018-05-24	2,579	2,627	2,561	2,622	2,138,300	1,311
2018-05-23	2,525	2,596	2,515	2,589	1,866,700	1,294.50
2018-05-22	2,512	2,530	2,499	2,527	612,400	1,263.50
2018-05-21	2,540	2,545	2,516	2,521	885,500	1,260.50
2018-05-18	2,503	2,539	2,491	2,538	1,748,100	1,269
2018-05-17	2,445	2,495	2,434	2,490	1,788,800	1,245
2018-05-16	2,380	2,444	2,379	2,430	2,138,400	1,215
2018-05-15	2,332	2,403	2,330	2,366	2,346,400	1,183
2018-05-14	2,305	2,380	2,279	2,327	2,934,900	1,163.50
2018-05-11	2,330	2,426	2,326	2,405	1,684,500	1,202.50
2018-05-10	2,305	2,342	2,287	2,339	1,229,600	1,169.50
2018-05-09	2,387	2,394	2,303	2,306	1,192,900	1,153
2018-05-08	2,387	2,406	2,366	2,371	668,100	1,185.50
2018-05-07	2,427	2,432	2,374	2,387	1,133,700	1,193.50
2018-05-02	2,412	2,456	2,412	2,445	1,248,400	1,222.50
2018-05-01	2,420	2,465	2,404	2,417	1,147,900	1,208.50
2018-04-27	2,457	2,475	2,438	2,447	1,423,500	1,223.50
2018-04-26	2,471	2,496	2,450	2,475	4,696,700	1,237.50
2018-04-25	2,429	2,456	2,418	2,453	1,126,100	1,226.50
2018-04-24	2,450	2,468	2,443	2,454	1,344,800	1,227
2018-04-23	2,389	2,438	2,389	2,437	987,300	1,218.50
2018-04-20	2,423	2,426	2,386	2,407	953,900	1,203.50
2018-04-19	2,418	2,422	2,381	2,384	700,600	1,192
2018-04-18	2,391	2,428	2,389	2,411	993,400	1,205.50
2018-04-17	2,410	2,419	2,363	2,378	1,082,100	1,189
2018-04-16	2,399	2,439	2,389	2,420	971,800	1,210
2018-04-13	2,383	2,398	2,375	2,391	796,900	1,195.50
2018-04-12	2,376	2,395	2,335	2,368	960,600	1,184
2018-04-11	2,368	2,396	2,323	2,386	1,204,800	1,193
2018-04-10	2,353	2,392	2,351	2,373	1,309,500	1,186.50
2018-04-09	2,300	2,351	2,300	2,338	1,176,200	1,169
2018-04-06	2,253	2,313	2,249	2,293	709,600	1,146.50
2018-04-05	2,221	2,267	2,220	2,262	703,700	1,131
2018-04-04	2,225	2,238	2,214	2,222	418,100	1,111
2018-04-03	2,233	2,257	2,216	2,229	579,900	1,114.50
2018-03-30	2,307	2,336	2,300	2,325	583,100	1,162.50
2018-03-29	2,338	2,350	2,242	2,298	765,300	1,149
2018-03-28	2,240	2,324	2,240	2,313	560,600	1,156.50
2018-03-27	2,294	2,337	2,290	2,314	993,900	1,157
2018-03-26	2,198	2,276	2,181	2,274	921,700	1,137
2018-03-23	2,229	2,242	2,155	2,233	1,258,300	1,116.50
2018-03-22	2,200	2,291	2,200	2,286	1,336,000	1,143
2018-03-20	2,197	2,210	2,171	2,204	1,139,800	1,102
2018-03-19	2,143	2,198	2,141	2,169	1,525,800	1,084.50
2018-03-16	2,074	2,141	2,074	2,140	1,709,800	1,070
2018-03-15	2,067	2,073	2,036	2,050	946,100	1,025
2018-03-14	2,065	2,125	2,065	2,087	970,300	1,043.50
2018-03-13	2,083	2,099	2,044	2,072	1,757,700	1,036
2018-03-12	2,200	2,206	2,071	2,079	1,699,700	1,039.50
2018-03-09	2,250	2,255	2,146	2,164	1,617,100	1,082
2018-03-08	2,272	2,277	2,225	2,232	385,700	1,116
2018-03-07	2,270	2,294	2,256	2,258	536,500	1,129
2018-03-06	2,261	2,291	2,261	2,281	551,400	1,140.50
2018-03-05	2,259	2,273	2,230	2,244	552,700	1,122
2018-03-02	2,234	2,279	2,227	2,260	907,500	1,130
2018-03-01	2,284	2,290	2,265	2,283	571,600	1,141.50
2018-02-28	2,291	2,323	2,287	2,297	651,600	1,148.50
2018-02-27	2,334	2,335	2,288	2,296	767,100	1,148
2018-02-26	2,320	2,335	2,316	2,324	707,400	1,162
2018-02-23	2,337	2,337	2,301	2,311	591,300	1,155.50
2018-02-22	2,299	2,301	2,271	2,300	471,600	1,150
2018-02-21	2,291	2,306	2,269	2,290	750,100	1,145
2018-02-20	2,345	2,345	2,295	2,300	643,300	1,150
2018-02-19	2,350	2,370	2,324	2,343	932,200	1,171.50
2018-02-16	2,288	2,333	2,251	2,324	1,189,600	1,162
2018-02-15	2,214	2,264	2,192	2,250	731,100	1,125
2018-02-14	2,230	2,249	2,176	2,194	889,600	1,097
2018-02-13	2,318	2,327	2,217	2,227	1,338,000	1,113.50
2018-02-09	2,150	2,253	2,150	2,252	1,531,000	1,126
2018-02-08	2,290	2,314	2,243	2,248	1,294,300	1,124
2018-02-07	2,410	2,417	2,266	2,272	2,394,900	1,136
2018-02-06	2,252	2,339	2,191	2,260	3,420,900	1,130
2018-02-05	2,519	2,551	2,425	2,428	4,161,700	1,214
2018-02-02	2,630	2,675	2,555	2,651	2,828,300	1,325.50
2018-02-01	2,508	2,635	2,505	2,616	3,394,400	1,308
2018-01-31	2,433	2,550	2,432	2,530	3,466,100	1,265
2018-01-30	2,400	2,467	2,378	2,433	13,068,300	1,216.50
2018-01-29	2,442	2,462	2,419	2,419	1,682,800	1,209.50
2018-01-26	2,426	2,446	2,406	2,430	1,651,900	1,215
2018-01-25	2,360	2,419	2,356	2,404	1,758,000	1,202
2018-01-24	2,412	2,421	2,371	2,397	2,155,900	1,198.50
2018-01-23	2,431	2,456	2,419	2,420	1,677,500	1,210
2018-01-22	2,431	2,461	2,412	2,425	2,255,200	1,212.50
2018-01-19	2,439	2,470	2,411	2,469	1,501,100	1,234.50
2018-01-18	2,480	2,500	2,395	2,410	2,228,700	1,205
2018-01-17	2,485	2,510	2,452	2,464	2,066,500	1,232
2018-01-16	2,498	2,499	2,475	2,495	2,484,200	1,247.50
2018-01-15	2,496	2,500	2,438	2,466	2,856,900	1,233
2018-01-12	2,394	2,460	2,375	2,460	3,649,800	1,230
2018-01-11	2,282	2,366	2,282	2,363	2,234,400	1,181.50
2018-01-10	2,334	2,347	2,293	2,304	2,124,200	1,152
2018-01-09	2,350	2,358	2,331	2,336	1,862,500	1,168
2018-01-05	2,344	2,344	2,300	2,340	1,966,100	1,170
2018-01-04	2,337	2,349	2,296	2,330	2,592,200	1,165

分割・併合履歴： [2020-10-29]1株→2株