9143 SG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	2,867	2,881	2,811	2,812	840,600	2,812
2020-12-29	2,803	2,897	2,803	2,896	1,026,500	2,896
2020-12-28	2,795	2,869	2,781	2,841	1,273,500	2,841
2020-12-25	2,822	2,823	2,753	2,783	601,000	2,783
2020-12-24	2,804	2,824	2,776	2,810	757,300	2,810
2020-12-23	2,818	2,825	2,771	2,809	1,024,900	2,809
2020-12-22	2,984	2,995	2,809	2,811	1,405,900	2,811
2020-12-21	2,977	3,020	2,951	3,020	1,181,700	3,020
2020-12-18	3,095	3,095	3,000	3,025	1,668,700	3,025
2020-12-17	2,899	3,040	2,874	3,035	1,021,600	3,035
2020-12-16	2,929	3,030	2,890	2,914	1,484,100	2,914
2020-12-15	2,873	2,900	2,807	2,861	831,100	2,861
2020-12-14	2,873	2,924	2,839	2,845	978,700	2,845
2020-12-11	2,771	2,869	2,765	2,852	1,247,200	2,852
2020-12-10	2,800	2,811	2,722	2,809	1,285,900	2,809
2020-12-09	2,844	2,890	2,806	2,868	991,400	2,868
2020-12-08	2,904	2,941	2,863	2,894	988,500	2,894
2020-12-07	2,933	2,933	2,872	2,885	744,100	2,885
2020-12-04	2,935	2,988	2,881	2,894	824,400	2,894
2020-12-03	3,050	3,060	2,955	2,963	1,048,400	2,963
2020-12-02	3,110	3,110	2,999	3,030	1,158,200	3,030
2020-12-01	3,150	3,165	3,080	3,090	986,500	3,090
2020-11-30	3,085	3,140	3,060	3,120	2,404,000	3,120
2020-11-27	3,015	3,090	3,015	3,060	1,571,100	3,060
2020-11-26	2,858	3,000	2,842	2,988	1,302,600	2,988
2020-11-25	2,780	2,922	2,763	2,873	2,619,200	2,873
2020-11-24	2,765	2,789	2,684	2,768	1,386,000	2,768
2020-11-20	2,777	2,793	2,711	2,723	1,572,800	2,723
2020-11-19	2,522	2,712	2,513	2,712	2,464,000	2,712
2020-11-18	2,509	2,563	2,463	2,487	1,547,100	2,487
2020-11-17	2,541	2,568	2,448	2,471	1,651,500	2,471
2020-11-16	2,600	2,604	2,560	2,569	1,084,200	2,569
2020-11-13	2,657	2,663	2,583	2,609	909,100	2,609
2020-11-12	2,638	2,660	2,582	2,618	1,011,200	2,618
2020-11-11	2,580	2,635	2,473	2,568	2,091,800	2,568
2020-11-10	2,640	2,651	2,522	2,530	2,215,800	2,530
2020-11-09	2,693	2,767	2,673	2,747	870,300	2,747
2020-11-06	2,602	2,656	2,577	2,655	1,245,700	2,655
2020-11-05	2,544	2,636	2,534	2,624	1,070,100	2,624
2020-11-04	2,636	2,670	2,495	2,495	1,554,100	2,495
2020-11-02	2,650	2,651	2,532	2,586	1,427,500	2,586
2020-10-30	2,548	2,620	2,515	2,515	1,305,800	2,515
2020-10-29	2,740	2,750	2,548	2,579	1,577,800	2,579
2020-10-28	5,340	5,530	5,310	5,510	500,600	2,755
2020-10-27	5,230	5,380	5,190	5,350	503,400	2,675
2020-10-26	5,260	5,280	5,130	5,160	630,500	2,580
2020-10-23	5,480	5,540	5,400	5,480	298,300	2,740
2020-10-22	5,570	5,600	5,480	5,540	271,800	2,770
2020-10-21	5,610	5,630	5,510	5,530	380,700	2,765
2020-10-20	5,770	5,830	5,580	5,600	451,900	2,800
2020-10-19	5,640	5,780	5,600	5,750	357,300	2,875
2020-10-16	5,540	5,620	5,480	5,540	376,900	2,770
2020-10-15	5,720	5,790	5,580	5,600	403,100	2,800
2020-10-14	5,710	5,790	5,670	5,750	363,200	2,875
2020-10-13	5,770	5,770	5,660	5,710	389,500	2,855
2020-10-12	5,620	5,710	5,590	5,700	365,300	2,850
2020-10-09	5,550	5,660	5,520	5,640	476,400	2,820
2020-10-08	5,370	5,610	5,350	5,560	552,300	2,780
2020-10-07	5,290	5,370	5,230	5,340	349,100	2,670
2020-10-06	5,250	5,340	5,230	5,310	375,400	2,655
2020-10-05	5,360	5,390	5,230	5,300	511,600	2,650
2020-10-02	5,500	5,570	5,310	5,330	822,500	2,665
2020-09-30	5,650	5,670	5,450	5,450	639,700	2,725
2020-09-29	5,730	5,770	5,510	5,630	730,900	2,815
2020-09-28	5,670	5,700	5,440	5,660	1,356,000	2,830
2020-09-25	5,050	5,470	5,020	5,470	1,605,300	2,735
2020-09-24	4,815	4,875	4,660	4,770	963,900	2,385
2020-09-23	4,895	4,935	4,790	4,835	577,700	2,417.50
2020-09-18	4,840	4,860	4,810	4,825	1,122,600	2,412.50
2020-09-17	4,735	4,865	4,680	4,845	824,400	2,422.50
2020-09-16	4,610	4,710	4,605	4,710	606,800	2,355
2020-09-15	4,555	4,565	4,515	4,555	569,400	2,277.50
2020-09-14	4,605	4,605	4,490	4,590	845,300	2,295
2020-09-11	4,585	4,640	4,510	4,615	698,100	2,307.50
2020-09-10	4,725	4,740	4,555	4,615	906,000	2,307.50
2020-09-09	4,660	4,735	4,635	4,730	759,500	2,365
2020-09-08	4,855	4,855	4,700	4,795	485,100	2,397.50
2020-09-07	4,910	4,945	4,800	4,825	325,600	2,412.50
2020-09-04	4,900	4,985	4,830	4,925	428,600	2,462.50
2020-09-03	5,030	5,050	4,985	5,000	425,000	2,500
2020-09-02	4,900	5,090	4,885	5,090	749,000	2,545
2020-09-01	4,895	4,900	4,795	4,850	487,900	2,425
2020-08-31	4,880	4,890	4,825	4,875	453,500	2,437.50
2020-08-28	4,900	4,925	4,765	4,825	498,800	2,412.50
2020-08-27	4,935	4,965	4,900	4,930	424,600	2,465
2020-08-26	4,950	4,970	4,910	4,950	383,500	2,475
2020-08-25	4,935	4,965	4,865	4,920	688,100	2,460
2020-08-24	4,925	5,040	4,920	5,010	388,600	2,505
2020-08-21	4,920	4,985	4,895	4,935	529,500	2,467.50
2020-08-20	4,940	4,940	4,875	4,910	454,100	2,455
2020-08-19	4,925	4,955	4,880	4,910	382,800	2,455
2020-08-18	4,805	4,890	4,790	4,875	516,800	2,437.50
2020-08-17	4,855	4,880	4,760	4,760	375,000	2,380
2020-08-14	4,895	4,900	4,795	4,850	440,200	2,425
2020-08-13	4,795	4,870	4,750	4,870	916,600	2,435
2020-08-12	4,855	4,900	4,690	4,730	1,221,900	2,365
2020-08-11	4,775	4,940	4,750	4,880	740,600	2,440
2020-08-07	4,770	4,845	4,755	4,820	827,300	2,410
2020-08-06	4,700	4,790	4,685	4,685	622,400	2,342.50
2020-08-05	4,690	4,775	4,640	4,735	1,212,900	2,367.50
2020-08-04	4,520	4,775	4,480	4,760	1,656,900	2,380
2020-08-03	4,220	4,570	4,220	4,570	1,850,500	2,285
2020-07-31	3,925	3,945	3,850	3,870	1,150,500	1,935
2020-07-30	3,770	3,830	3,765	3,785	497,600	1,892.50
2020-07-29	3,715	3,765	3,710	3,740	492,600	1,870
2020-07-28	3,725	3,730	3,690	3,700	321,300	1,850
2020-07-27	3,680	3,710	3,660	3,705	417,100	1,852.50
2020-07-22	3,735	3,750	3,660	3,685	733,900	1,842.50
2020-07-21	3,820	3,850	3,790	3,805	561,300	1,902.50
2020-07-20	3,815	3,850	3,770	3,830	560,600	1,915
2020-07-17	3,765	3,810	3,760	3,785	408,300	1,892.50
2020-07-16	3,725	3,775	3,690	3,740	491,400	1,870
2020-07-15	3,790	3,795	3,730	3,775	425,200	1,887.50
2020-07-14	3,745	3,780	3,705	3,720	503,700	1,860
2020-07-13	3,755	3,765	3,675	3,755	467,000	1,877.50
2020-07-10	3,780	3,795	3,705	3,705	673,700	1,852.50
2020-07-09	3,790	3,810	3,720	3,775	600,000	1,887.50
2020-07-08	3,800	3,825	3,725	3,730	724,000	1,865
2020-07-07	3,600	3,755	3,550	3,745	1,156,700	1,872.50
2020-07-06	3,580	3,610	3,575	3,595	382,100	1,797.50
2020-07-03	3,510	3,560	3,485	3,550	330,900	1,775
2020-07-02	3,485	3,560	3,465	3,535	782,700	1,767.50
2020-07-01	3,550	3,550	3,460	3,470	454,300	1,735
2020-06-30	3,470	3,530	3,465	3,520	1,021,500	1,760
2020-06-29	3,520	3,530	3,475	3,500	729,300	1,750
2020-06-26	3,575	3,580	3,490	3,520	897,900	1,760
2020-06-25	3,540	3,585	3,515	3,560	965,200	1,780
2020-06-24	3,495	3,500	3,435	3,470	364,500	1,735
2020-06-23	3,500	3,515	3,455	3,495	712,300	1,747.50
2020-06-22	3,515	3,530	3,475	3,500	461,300	1,750
2020-06-19	3,505	3,550	3,455	3,535	1,030,900	1,767.50
2020-06-18	3,470	3,490	3,445	3,475	296,200	1,737.50
2020-06-17	3,500	3,520	3,455	3,465	408,600	1,732.50
2020-06-16	3,500	3,500	3,420	3,480	584,200	1,740
2020-06-15	3,505	3,535	3,430	3,455	879,800	1,727.50
2020-06-12	3,430	3,545	3,410	3,545	932,200	1,772.50
2020-06-11	3,470	3,585	3,450	3,570	867,100	1,785
2020-06-10	3,445	3,485	3,435	3,460	524,400	1,730
2020-06-09	3,385	3,445	3,365	3,430	611,000	1,715
2020-06-08	3,460	3,465	3,335	3,390	882,200	1,695
2020-06-05	3,440	3,500	3,425	3,440	802,300	1,720
2020-06-04	3,445	3,460	3,380	3,450	926,800	1,725
2020-06-03	3,545	3,545	3,420	3,465	1,195,900	1,732.50
2020-06-02	3,530	3,550	3,475	3,525	982,200	1,762.50
2020-06-01	3,525	3,560	3,505	3,550	737,800	1,775
2020-05-29	3,425	3,520	3,415	3,515	6,999,000	1,757.50
2020-05-28	3,360	3,445	3,320	3,415	1,602,200	1,707.50
2020-05-27	3,335	3,375	3,295	3,325	1,109,500	1,662.50
2020-05-26	3,320	3,320	3,220	3,305	1,222,400	1,652.50
2020-05-25	3,390	3,435	3,335	3,355	760,600	1,677.50
2020-05-22	3,340	3,390	3,325	3,355	941,400	1,677.50
2020-05-21	3,305	3,330	3,265	3,300	985,700	1,650
2020-05-20	3,285	3,325	3,245	3,305	1,278,400	1,652.50
2020-05-19	3,185	3,265	3,155	3,260	1,075,700	1,630
2020-05-18	3,115	3,210	3,110	3,185	1,239,500	1,592.50
2020-05-15	3,080	3,115	3,065	3,085	564,800	1,542.50
2020-05-14	3,120	3,130	3,065	3,070	717,200	1,535
2020-05-13	3,100	3,150	3,090	3,135	622,400	1,567.50
2020-05-12	3,080	3,130	3,070	3,100	839,700	1,550
2020-05-11	3,035	3,075	3,025	3,045	624,600	1,522.50
2020-05-08	3,090	3,095	3,020	3,030	626,200	1,515
2020-05-07	3,060	3,085	2,971	3,055	1,113,500	1,527.50
2020-05-01	2,992	3,120	2,990	3,055	1,238,500	1,527.50
2020-04-30	2,950	3,070	2,885	2,992	2,021,900	1,496
2020-04-28	2,900	2,975	2,891	2,950	1,619,400	1,475
2020-04-27	3,050	3,100	3,025	3,035	658,900	1,517.50
2020-04-24	3,055	3,070	2,990	3,030	853,900	1,515
2020-04-23	2,983	3,065	2,958	3,030	1,321,100	1,515
2020-04-22	2,893	2,974	2,880	2,974	1,101,000	1,487
2020-04-21	2,881	2,963	2,870	2,923	1,172,000	1,461.50
2020-04-20	2,855	2,904	2,834	2,880	637,300	1,440
2020-04-17	2,961	2,962	2,873	2,880	1,086,000	1,440
2020-04-16	2,857	2,928	2,849	2,898	918,200	1,449
2020-04-15	2,833	2,910	2,826	2,907	1,403,200	1,453.50
2020-04-14	2,715	2,808	2,715	2,808	973,900	1,404
2020-04-13	2,648	2,727	2,632	2,709	664,000	1,354.50
2020-04-10	2,608	2,662	2,558	2,641	643,300	1,320.50
2020-04-09	2,683	2,692	2,582	2,632	850,700	1,316
2020-04-08	2,660	2,717	2,624	2,677	1,075,600	1,338.50
2020-04-07	2,650	2,698	2,622	2,682	983,400	1,341
2020-04-06	2,680	2,706	2,603	2,644	1,065,500	1,322
2020-04-03	2,610	2,724	2,608	2,667	1,988,800	1,333.50
2020-04-02	2,544	2,594	2,504	2,573	1,150,100	1,286.50
2020-04-01	2,552	2,579	2,480	2,497	741,700	1,248.50
2020-03-31	2,575	2,598	2,477	2,573	1,608,100	1,286.50
2020-03-30	2,485	2,527	2,406	2,525	1,191,900	1,262.50
2020-03-27	2,500	2,512	2,384	2,512	1,437,600	1,256
2020-03-26	2,365	2,452	2,265	2,412	1,783,700	1,206
2020-03-25	2,360	2,445	2,261	2,440	1,360,200	1,220
2020-03-24	2,442	2,442	2,260	2,337	1,664,700	1,168.50
2020-03-23	2,538	2,551	2,266	2,410	2,112,200	1,205
2020-03-19	2,393	2,561	2,374	2,528	3,220,700	1,264
2020-03-18	2,208	2,404	2,184	2,294	2,089,500	1,147
2020-03-17	2,005	2,182	1,991	2,175	1,806,600	1,087.50
2020-03-16	2,082	2,142	2,033	2,038	1,148,100	1,019
2020-03-13	2,043	2,132	1,977	2,084	1,810,200	1,042
2020-03-12	2,143	2,153	2,086	2,113	1,260,700	1,056.50
2020-03-11	2,165	2,217	2,125	2,148	1,356,100	1,074
2020-03-10	2,113	2,190	2,056	2,183	1,567,000	1,091.50
2020-03-09	2,158	2,198	2,142	2,154	1,485,200	1,077
2020-03-06	2,140	2,222	2,140	2,208	1,962,100	1,104
2020-03-05	2,140	2,172	2,115	2,161	869,200	1,080.50
2020-03-04	2,090	2,119	2,066	2,093	691,300	1,046.50
2020-03-03	2,141	2,194	2,119	2,119	870,100	1,059.50
2020-03-02	2,099	2,164	2,086	2,136	1,301,800	1,068
2020-02-28	2,133	2,146	2,080	2,128	1,777,500	1,064
2020-02-27	2,141	2,209	2,137	2,193	1,625,200	1,096.50
2020-02-26	2,143	2,149	2,116	2,118	1,100,400	1,059
2020-02-25	2,150	2,172	2,144	2,154	848,500	1,077
2020-02-21	2,213	2,232	2,205	2,224	576,900	1,112
2020-02-20	2,268	2,284	2,223	2,229	660,000	1,114.50
2020-02-19	2,260	2,266	2,231	2,239	598,700	1,119.50
2020-02-18	2,289	2,290	2,238	2,251	690,400	1,125.50
2020-02-17	2,312	2,321	2,262	2,300	903,200	1,150
2020-02-14	2,367	2,378	2,337	2,344	596,900	1,172
2020-02-13	2,382	2,385	2,358	2,381	492,000	1,190.50
2020-02-12	2,373	2,388	2,352	2,363	776,500	1,181.50
2020-02-10	2,425	2,425	2,401	2,412	483,300	1,206
2020-02-07	2,463	2,463	2,408	2,411	605,600	1,205.50
2020-02-06	2,459	2,472	2,444	2,447	912,400	1,223.50
2020-02-05	2,399	2,447	2,386	2,435	1,122,300	1,217.50
2020-02-04	2,347	2,382	2,340	2,363	1,039,900	1,181.50
2020-02-03	2,374	2,419	2,325	2,392	1,728,900	1,196
2020-01-31	2,353	2,367	2,321	2,325	1,127,200	1,162.50
2020-01-30	2,335	2,345	2,310	2,340	520,700	1,170
2020-01-29	2,343	2,350	2,326	2,347	491,100	1,173.50
2020-01-28	2,351	2,365	2,321	2,325	694,600	1,162.50
2020-01-27	2,345	2,376	2,334	2,371	639,500	1,185.50
2020-01-24	2,372	2,389	2,365	2,388	534,100	1,194
2020-01-23	2,421	2,422	2,373	2,377	712,900	1,188.50
2020-01-22	2,450	2,457	2,438	2,449	409,600	1,224.50
2020-01-21	2,482	2,483	2,457	2,459	274,900	1,229.50
2020-01-20	2,477	2,497	2,466	2,490	569,300	1,245
2020-01-17	2,426	2,456	2,422	2,456	695,200	1,228
2020-01-16	2,460	2,479	2,438	2,453	505,100	1,226.50
2020-01-15	2,428	2,444	2,412	2,442	507,600	1,221
2020-01-14	2,465	2,465	2,434	2,438	633,300	1,219
2020-01-10	2,470	2,496	2,459	2,478	1,124,800	1,239
2020-01-09	2,403	2,443	2,402	2,433	750,800	1,216.50
2020-01-08	2,381	2,420	2,376	2,407	1,232,900	1,203.50
2020-01-07	2,363	2,421	2,363	2,416	894,800	1,208
2020-01-06	2,430	2,443	2,373	2,378	1,071,200	1,189

分割・併合履歴： [2020-10-29]1株→2株