9143 SG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	2,510	2,513	2,460	2,460	990,500	1,230
2019-12-27	2,531	2,546	2,518	2,528	617,800	1,264
2019-12-26	2,509	2,535	2,508	2,534	670,000	1,267
2019-12-25	2,512	2,532	2,492	2,522	804,500	1,261
2019-12-24	2,526	2,528	2,508	2,521	828,200	1,260.50
2019-12-23	2,568	2,568	2,513	2,535	819,200	1,267.50
2019-12-20	2,542	2,578	2,533	2,578	1,353,900	1,289
2019-12-19	2,530	2,538	2,516	2,523	561,300	1,261.50
2019-12-18	2,566	2,587	2,543	2,543	696,300	1,271.50
2019-12-17	2,550	2,550	2,529	2,543	570,100	1,271.50
2019-12-16	2,563	2,569	2,538	2,541	458,000	1,270.50
2019-12-13	2,610	2,615	2,569	2,576	614,400	1,288
2019-12-12	2,569	2,597	2,566	2,581	629,200	1,290.50
2019-12-11	2,570	2,570	2,542	2,557	671,000	1,278.50
2019-12-10	2,610	2,622	2,588	2,589	515,100	1,294.50
2019-12-09	2,624	2,637	2,606	2,637	512,000	1,318.50
2019-12-06	2,609	2,611	2,590	2,599	375,100	1,299.50
2019-12-05	2,620	2,620	2,586	2,610	340,700	1,305
2019-12-04	2,558	2,614	2,556	2,610	655,000	1,305
2019-12-03	2,600	2,603	2,574	2,584	602,500	1,292
2019-12-02	2,632	2,660	2,628	2,633	453,600	1,316.50
2019-11-29	2,648	2,662	2,615	2,626	484,900	1,313
2019-11-28	2,677	2,677	2,639	2,644	397,300	1,322
2019-11-27	2,697	2,700	2,678	2,683	334,000	1,341.50
2019-11-26	2,709	2,713	2,667	2,667	1,228,100	1,333.50
2019-11-25	2,711	2,733	2,699	2,709	475,600	1,354.50
2019-11-22	2,670	2,701	2,660	2,683	537,800	1,341.50
2019-11-21	2,684	2,701	2,659	2,690	544,800	1,345
2019-11-20	2,734	2,746	2,692	2,712	666,900	1,356
2019-11-19	2,750	2,771	2,740	2,753	610,500	1,376.50
2019-11-18	2,720	2,727	2,690	2,707	387,600	1,353.50
2019-11-15	2,720	2,749	2,707	2,728	641,300	1,364
2019-11-14	2,679	2,710	2,667	2,698	707,600	1,349
2019-11-13	2,722	2,729	2,704	2,717	487,000	1,358.50
2019-11-12	2,671	2,724	2,668	2,724	668,100	1,362
2019-11-11	2,661	2,677	2,638	2,665	592,500	1,332.50
2019-11-08	2,701	2,701	2,637	2,666	742,900	1,333
2019-11-07	2,709	2,720	2,648	2,664	698,000	1,332
2019-11-06	2,690	2,714	2,663	2,700	557,200	1,350
2019-11-05	2,730	2,731	2,657	2,671	910,400	1,335.50
2019-11-01	2,800	2,809	2,688	2,702	1,263,200	1,351
2019-10-31	2,714	2,743	2,682	2,689	1,152,100	1,344.50
2019-10-30	2,636	2,674	2,627	2,671	2,356,900	1,335.50
2019-10-29	2,630	2,636	2,598	2,603	594,500	1,301.50
2019-10-28	2,620	2,641	2,605	2,618	516,500	1,309
2019-10-25	2,664	2,666	2,607	2,623	1,302,800	1,311.50
2019-10-24	2,599	2,619	2,578	2,584	1,028,100	1,292
2019-10-23	2,631	2,642	2,512	2,557	1,462,700	1,278.50
2019-10-21	2,633	2,658	2,629	2,641	359,100	1,320.50
2019-10-18	2,673	2,675	2,604	2,612	682,600	1,306
2019-10-17	2,686	2,714	2,647	2,656	597,100	1,328
2019-10-16	2,696	2,714	2,674	2,696	410,500	1,348
2019-10-15	2,701	2,712	2,665	2,672	559,000	1,336
2019-10-11	2,672	2,672	2,635	2,663	435,100	1,331.50
2019-10-10	2,672	2,687	2,629	2,664	550,800	1,332
2019-10-09	2,648	2,664	2,633	2,651	628,100	1,325.50
2019-10-08	2,681	2,686	2,657	2,668	561,700	1,334
2019-10-07	2,641	2,660	2,636	2,651	429,000	1,325.50
2019-10-04	2,616	2,638	2,597	2,637	804,200	1,318.50
2019-10-03	2,630	2,643	2,605	2,631	790,800	1,315.50
2019-10-02	2,694	2,717	2,681	2,697	608,900	1,348.50
2019-10-01	2,680	2,712	2,664	2,699	623,400	1,349.50
2019-09-30	2,680	2,694	2,636	2,645	733,200	1,322.50
2019-09-27	2,707	2,727	2,665	2,690	694,000	1,345
2019-09-26	2,790	2,791	2,698	2,706	1,205,600	1,353
2019-09-25	2,729	2,771	2,725	2,760	697,000	1,380
2019-09-24	2,681	2,738	2,680	2,722	991,700	1,361
2019-09-20	2,715	2,722	2,684	2,702	1,668,000	1,351
2019-09-19	2,736	2,756	2,720	2,751	1,004,100	1,375.50
2019-09-18	2,701	2,734	2,685	2,726	898,300	1,363
2019-09-17	2,715	2,748	2,708	2,729	1,075,100	1,364.50
2019-09-13	2,713	2,772	2,700	2,730	1,914,000	1,365
2019-09-12	2,899	2,899	2,840	2,843	680,400	1,421.50
2019-09-11	2,836	2,895	2,825	2,874	504,300	1,437
2019-09-10	2,829	2,833	2,784	2,821	567,300	1,410.50
2019-09-09	2,812	2,860	2,812	2,848	327,600	1,424
2019-09-06	2,888	2,888	2,808	2,812	421,900	1,406
2019-09-05	2,855	2,892	2,849	2,871	527,600	1,435.50
2019-09-04	2,805	2,831	2,799	2,817	310,000	1,408.50
2019-09-03	2,789	2,838	2,782	2,823	201,000	1,411.50
2019-09-02	2,806	2,827	2,779	2,794	352,300	1,397
2019-08-30	2,840	2,857	2,820	2,843	594,600	1,421.50
2019-08-29	2,786	2,817	2,775	2,810	383,800	1,405
2019-08-28	2,757	2,794	2,757	2,784	301,500	1,392
2019-08-27	2,775	2,792	2,757	2,763	400,200	1,381.50
2019-08-26	2,705	2,744	2,705	2,735	548,900	1,367.50
2019-08-23	2,787	2,788	2,761	2,773	291,200	1,386.50
2019-08-22	2,750	2,788	2,746	2,787	461,600	1,393.50
2019-08-21	2,732	2,749	2,717	2,743	432,100	1,371.50
2019-08-20	2,708	2,739	2,700	2,738	617,400	1,369
2019-08-19	2,723	2,723	2,638	2,679	541,700	1,339.50
2019-08-16	2,700	2,742	2,683	2,701	510,900	1,350.50
2019-08-15	2,687	2,723	2,665	2,701	378,000	1,350.50
2019-08-14	2,745	2,747	2,693	2,737	551,200	1,368.50
2019-08-13	2,690	2,720	2,688	2,712	651,900	1,356
2019-08-09	2,722	2,735	2,696	2,710	486,000	1,355
2019-08-08	2,734	2,741	2,678	2,710	479,200	1,355
2019-08-07	2,711	2,738	2,676	2,727	596,400	1,363.50
2019-08-06	2,657	2,693	2,653	2,688	703,500	1,344
2019-08-05	2,710	2,742	2,673	2,717	1,037,500	1,358.50
2019-08-02	2,692	2,764	2,633	2,710	1,085,700	1,355
2019-08-01	2,800	2,838	2,716	2,740	1,745,800	1,370
2019-07-31	2,938	2,944	2,866	2,887	1,331,600	1,443.50
2019-07-30	3,035	3,045	2,998	3,025	488,900	1,512.50
2019-07-29	3,050	3,070	3,040	3,070	235,700	1,535
2019-07-26	3,005	3,030	3,000	3,030	247,600	1,515
2019-07-25	3,015	3,035	3,000	3,010	295,800	1,505
2019-07-24	3,065	3,065	3,020	3,040	262,100	1,520
2019-07-23	3,030	3,060	3,010	3,060	195,200	1,530
2019-07-22	3,045	3,055	3,005	3,015	197,600	1,507.50
2019-07-19	2,991	3,060	2,987	3,055	510,000	1,527.50
2019-07-18	3,015	3,050	2,975	2,988	671,100	1,494
2019-07-17	2,996	3,050	2,996	3,045	387,000	1,522.50
2019-07-16	3,010	3,015	2,976	3,005	525,100	1,502.50
2019-07-12	3,020	3,025	3,000	3,010	326,800	1,505
2019-07-11	3,000	3,050	3,000	3,020	473,200	1,510
2019-07-10	2,950	3,020	2,933	3,010	479,200	1,505
2019-07-09	2,999	3,040	2,971	2,972	529,100	1,486
2019-07-08	3,050	3,060	3,000	3,015	337,200	1,507.50
2019-07-05	3,050	3,080	3,050	3,075	296,600	1,537.50
2019-07-04	3,050	3,060	3,030	3,050	322,600	1,525
2019-07-03	3,040	3,070	3,030	3,055	279,000	1,527.50
2019-07-02	3,070	3,095	3,040	3,070	336,100	1,535
2019-07-01	3,050	3,100	3,020	3,100	431,400	1,550
2019-06-28	3,025	3,060	3,005	3,055	570,900	1,527.50
2019-06-27	3,010	3,040	2,987	3,025	426,800	1,512.50
2019-06-26	3,080	3,095	2,999	3,010	463,800	1,505
2019-06-25	3,065	3,115	3,065	3,100	426,800	1,550
2019-06-24	3,060	3,090	3,060	3,070	250,100	1,535
2019-06-21	3,135	3,140	3,090	3,095	650,700	1,547.50
2019-06-20	3,185	3,185	3,130	3,135	371,900	1,567.50
2019-06-19	3,175	3,190	3,155	3,185	363,100	1,592.50
2019-06-18	3,145	3,190	3,135	3,140	438,500	1,570
2019-06-17	3,110	3,180	3,085	3,145	514,100	1,572.50
2019-06-14	3,170	3,170	3,120	3,150	467,400	1,575
2019-06-13	3,140	3,175	3,110	3,150	669,800	1,575
2019-06-12	3,050	3,130	3,045	3,115	632,400	1,557.50
2019-06-11	3,050	3,055	3,015	3,050	320,400	1,525
2019-06-10	3,050	3,055	3,015	3,050	409,000	1,525
2019-06-07	3,015	3,045	3,005	3,030	438,200	1,515
2019-06-06	2,987	3,035	2,977	3,010	554,400	1,505
2019-06-05	2,980	3,045	2,980	3,030	724,000	1,515
2019-06-04	2,993	2,999	2,916	2,921	740,300	1,460.50
2019-06-03	2,958	3,040	2,940	3,040	828,400	1,520
2019-05-31	2,880	2,957	2,871	2,941	858,900	1,470.50
2019-05-30	2,913	2,921	2,882	2,900	637,800	1,450
2019-05-29	2,882	2,925	2,860	2,913	683,600	1,456.50
2019-05-28	2,907	2,940	2,893	2,932	4,830,000	1,466
2019-05-27	2,879	2,907	2,861	2,895	712,500	1,447.50
2019-05-24	2,904	2,945	2,892	2,904	792,900	1,452
2019-05-23	2,853	2,940	2,852	2,896	1,172,200	1,448
2019-05-22	2,966	2,979	2,901	2,906	1,238,600	1,453
2019-05-21	3,075	3,120	3,030	3,035	882,600	1,517.50
2019-05-20	3,110	3,120	3,070	3,100	797,900	1,550
2019-05-17	3,040	3,065	3,030	3,040	656,000	1,520
2019-05-16	2,970	2,991	2,918	2,987	725,100	1,493.50
2019-05-15	2,910	2,976	2,907	2,975	889,900	1,487.50
2019-05-14	2,831	2,927	2,823	2,916	1,206,400	1,458
2019-05-13	2,842	2,865	2,826	2,857	460,200	1,428.50
2019-05-10	2,852	2,907	2,846	2,853	998,500	1,426.50
2019-05-09	2,944	2,947	2,866	2,869	1,062,100	1,434.50
2019-05-08	2,980	2,980	2,893	2,911	722,800	1,455.50
2019-05-07	2,983	3,005	2,938	2,950	1,241,200	1,475
2019-04-26	3,105	3,120	2,935	2,975	1,484,300	1,487.50
2019-04-25	3,060	3,105	3,060	3,095	610,400	1,547.50
2019-04-24	3,045	3,070	3,030	3,055	867,400	1,527.50
2019-04-23	2,981	3,025	2,981	3,000	514,300	1,500
2019-04-22	2,992	3,010	2,965	2,980	699,000	1,490
2019-04-19	3,080	3,080	2,970	2,991	1,303,400	1,495.50
2019-04-18	3,170	3,175	3,100	3,110	674,700	1,555
2019-04-17	3,200	3,215	3,160	3,180	575,500	1,590
2019-04-16	3,210	3,225	3,185	3,200	329,000	1,600
2019-04-15	3,215	3,225	3,185	3,200	423,000	1,600
2019-04-12	3,200	3,210	3,175	3,180	490,300	1,590
2019-04-11	3,145	3,190	3,140	3,175	451,700	1,587.50
2019-04-10	3,140	3,195	3,125	3,175	512,000	1,587.50
2019-04-09	3,190	3,205	3,160	3,185	481,700	1,592.50
2019-04-08	3,175	3,200	3,145	3,180	480,300	1,590
2019-04-05	3,210	3,230	3,165	3,175	514,100	1,587.50
2019-04-04	3,250	3,275	3,215	3,230	405,000	1,615
2019-04-03	3,230	3,275	3,190	3,270	501,500	1,635
2019-04-02	3,260	3,270	3,215	3,240	511,300	1,620
2019-04-01	3,235	3,265	3,205	3,220	573,800	1,610
2019-03-29	3,210	3,260	3,195	3,225	667,800	1,612.50
2019-03-28	3,210	3,220	3,160	3,215	736,600	1,607.50
2019-03-27	3,240	3,275	3,225	3,255	623,400	1,627.50
2019-03-26	3,220	3,300	3,215	3,270	956,700	1,635
2019-03-25	3,195	3,210	3,135	3,170	778,200	1,585
2019-03-22	3,235	3,250	3,210	3,230	484,900	1,615
2019-03-20	3,245	3,265	3,215	3,235	752,100	1,617.50
2019-03-19	3,220	3,230	3,195	3,215	539,900	1,607.50
2019-03-18	3,190	3,205	3,150	3,180	702,900	1,590
2019-03-15	3,230	3,250	3,205	3,215	748,100	1,607.50
2019-03-14	3,200	3,220	3,170	3,180	818,100	1,590
2019-03-13	3,240	3,290	3,155	3,220	934,700	1,610
2019-03-12	3,270	3,290	3,230	3,255	693,400	1,627.50
2019-03-11	3,215	3,255	3,205	3,240	470,600	1,620
2019-03-08	3,240	3,285	3,215	3,220	733,000	1,610
2019-03-07	3,200	3,300	3,190	3,265	525,900	1,632.50
2019-03-06	3,270	3,275	3,235	3,240	349,900	1,620
2019-03-05	3,280	3,315	3,260	3,285	548,000	1,642.50
2019-03-04	3,280	3,300	3,260	3,280	473,700	1,640
2019-03-01	3,260	3,290	3,240	3,270	537,800	1,635
2019-02-28	3,265	3,270	3,240	3,260	612,500	1,630
2019-02-27	3,250	3,265	3,205	3,250	547,800	1,625
2019-02-26	3,220	3,265	3,215	3,255	708,400	1,627.50
2019-02-25	3,160	3,220	3,160	3,210	773,900	1,605
2019-02-22	3,135	3,190	3,130	3,160	469,100	1,580
2019-02-21	3,170	3,190	3,100	3,165	548,800	1,582.50
2019-02-20	3,170	3,200	3,145	3,185	769,000	1,592.50
2019-02-19	3,075	3,145	3,030	3,145	729,500	1,572.50
2019-02-18	3,085	3,105	3,055	3,080	560,100	1,540
2019-02-15	3,020	3,065	2,998	3,055	784,300	1,527.50
2019-02-14	2,957	3,005	2,935	3,005	770,400	1,502.50
2019-02-13	3,010	3,015	2,973	2,977	524,000	1,488.50
2019-02-12	2,980	3,020	2,948	3,010	497,400	1,505
2019-02-08	2,932	2,968	2,912	2,958	405,800	1,479
2019-02-07	2,983	2,987	2,940	2,982	454,000	1,491
2019-02-06	3,020	3,040	2,998	3,010	365,100	1,505
2019-02-05	3,020	3,040	2,985	3,030	489,700	1,515
2019-02-04	3,000	3,030	2,950	2,992	1,145,800	1,496
2019-02-01	2,917	2,982	2,901	2,959	1,039,700	1,479.50
2019-01-31	2,949	2,963	2,908	2,917	738,200	1,458.50
2019-01-30	2,899	2,909	2,878	2,899	881,200	1,449.50
2019-01-29	2,871	2,920	2,869	2,907	791,200	1,453.50
2019-01-28	2,854	2,897	2,828	2,874	558,400	1,437
2019-01-25	2,925	2,958	2,896	2,901	1,192,500	1,450.50
2019-01-24	2,972	2,997	2,927	2,985	512,800	1,492.50
2019-01-23	2,990	3,015	2,975	2,992	398,300	1,496
2019-01-22	3,010	3,035	2,990	3,000	451,000	1,500
2019-01-21	3,095	3,095	2,827	3,005	1,174,000	1,502.50
2019-01-18	3,100	3,110	3,045	3,075	769,900	1,537.50
2019-01-17	3,070	3,090	3,030	3,060	575,600	1,530
2019-01-16	3,020	3,070	2,971	3,065	1,094,300	1,532.50
2019-01-15	2,960	3,040	2,951	3,005	1,129,800	1,502.50
2019-01-11	3,030	3,030	2,958	2,998	911,100	1,499
2019-01-10	2,961	3,030	2,948	3,030	848,700	1,515
2019-01-09	2,901	2,989	2,901	2,989	778,100	1,494.50
2019-01-08	2,922	2,969	2,862	2,894	1,033,100	1,447
2019-01-07	2,991	3,040	2,929	2,953	1,299,700	1,476.50
2019-01-04	2,854	2,938	2,850	2,930	1,017,600	1,465

分割・併合履歴： [2020-10-29]1株→2株