9143 SGホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,669	2,712	2,644	2,693	724,700	2,693
2021-12-29	2,681	2,693	2,671	2,684	470,700	2,684
2021-12-28	2,677	2,705	2,668	2,683	583,700	2,683
2021-12-27	2,683	2,687	2,655	2,664	381,900	2,664
2021-12-24	2,705	2,714	2,674	2,677	322,600	2,677
2021-12-23	2,680	2,704	2,675	2,697	377,300	2,697
2021-12-22	2,686	2,720	2,685	2,695	713,800	2,695
2021-12-21	2,698	2,717	2,669	2,707	1,629,700	2,707
2021-12-20	2,636	2,658	2,605	2,616	882,100	2,616
2021-12-17	2,657	2,667	2,595	2,611	1,495,900	2,611
2021-12-16	2,699	2,699	2,647	2,677	869,300	2,677
2021-12-15	2,612	2,663	2,610	2,659	854,200	2,659
2021-12-14	2,620	2,645	2,596	2,609	742,400	2,609
2021-12-13	2,635	2,680	2,605	2,616	723,300	2,616
2021-12-10	2,611	2,612	2,557	2,604	817,100	2,604
2021-12-09	2,538	2,625	2,535	2,602	998,800	2,602
2021-12-08	2,550	2,561	2,508	2,522	947,000	2,522
2021-12-07	2,507	2,552	2,487	2,541	1,065,600	2,541
2021-12-06	2,572	2,600	2,521	2,526	694,800	2,526
2021-12-03	2,505	2,568	2,468	2,554	778,400	2,554
2021-12-02	2,481	2,540	2,470	2,520	1,099,800	2,520
2021-12-01	2,504	2,538	2,482	2,505	942,600	2,505
2021-11-30	2,563	2,599	2,495	2,510	2,409,000	2,510
2021-11-29	2,520	2,610	2,512	2,592	1,342,500	2,592
2021-11-26	2,546	2,548	2,524	2,544	762,400	2,544
2021-11-25	2,561	2,567	2,542	2,561	789,800	2,561
2021-11-24	2,617	2,617	2,554	2,560	992,200	2,560
2021-11-22	2,653	2,687	2,644	2,654	551,700	2,654
2021-11-19	2,625	2,660	2,608	2,653	876,400	2,653
2021-11-18	2,603	2,642	2,588	2,614	654,400	2,614
2021-11-17	2,670	2,678	2,650	2,650	586,100	2,650
2021-11-16	2,705	2,707	2,645	2,670	771,200	2,670
2021-11-15	2,691	2,724	2,690	2,704	768,500	2,704
2021-11-12	2,649	2,679	2,640	2,675	879,800	2,675
2021-11-11	2,667	2,682	2,609	2,618	613,600	2,618
2021-11-10	2,649	2,664	2,622	2,663	797,400	2,663
2021-11-09	2,683	2,691	2,650	2,654	565,300	2,654
2021-11-08	2,703	2,731	2,664	2,671	948,300	2,671
2021-11-05	2,713	2,756	2,693	2,736	1,104,400	2,736
2021-11-04	2,800	2,801	2,727	2,759	1,316,500	2,759
2021-11-02	2,797	2,820	2,742	2,768	1,274,000	2,768
2021-11-01	2,900	2,968	2,782	2,819	2,036,300	2,819
2021-10-29	2,877	2,885	2,804	2,850	1,352,800	2,850
2021-10-28	2,891	2,914	2,868	2,900	877,500	2,900
2021-10-27	2,920	2,927	2,881	2,899	1,069,900	2,899
2021-10-26	2,865	2,874	2,845	2,870	527,700	2,870
2021-10-25	2,819	2,873	2,819	2,845	749,900	2,845
2021-10-22	2,850	2,875	2,840	2,850	747,500	2,850
2021-10-21	2,895	2,907	2,860	2,869	974,200	2,869
2021-10-20	3,040	3,040	2,871	2,901	2,333,100	2,901
2021-10-19	3,020	3,085	3,020	3,070	500,900	3,070
2021-10-18	3,050	3,065	2,947	2,969	555,200	2,969
2021-10-15	3,005	3,040	2,968	3,035	469,100	3,035
2021-10-14	2,944	2,992	2,929	2,990	500,800	2,990
2021-10-13	2,881	2,970	2,878	2,948	628,700	2,948
2021-10-12	2,932	2,932	2,900	2,908	527,000	2,908
2021-10-11	2,874	2,954	2,854	2,951	531,500	2,951
2021-10-08	2,931	2,952	2,886	2,889	558,800	2,889
2021-10-07	2,956	2,981	2,906	2,910	697,600	2,910
2021-10-06	2,988	3,020	2,940	2,943	935,400	2,943
2021-10-05	2,972	3,015	2,948	2,952	925,200	2,952
2021-10-04	3,130	3,130	2,991	2,996	881,100	2,996
2021-10-01	3,150	3,165	3,085	3,105	940,800	3,105
2021-09-30	3,155	3,200	3,130	3,180	761,700	3,180
2021-09-29	3,180	3,195	3,120	3,155	842,800	3,155
2021-09-28	3,305	3,320	3,190	3,230	1,012,000	3,230
2021-09-27	3,395	3,395	3,290	3,330	846,600	3,330
2021-09-24	3,430	3,440	3,350	3,400	704,900	3,400
2021-09-22	3,395	3,395	3,320	3,340	755,800	3,340
2021-09-21	3,330	3,405	3,310	3,385	992,500	3,385
2021-09-17	3,350	3,425	3,325	3,420	1,691,600	3,420
2021-09-16	3,295	3,340	3,285	3,330	758,100	3,330
2021-09-15	3,185	3,275	3,175	3,275	805,900	3,275
2021-09-14	3,170	3,215	3,160	3,210	789,000	3,210
2021-09-13	3,120	3,215	3,105	3,195	1,025,800	3,195
2021-09-10	3,070	3,070	3,005	3,050	1,253,700	3,050
2021-09-09	3,130	3,140	3,095	3,100	608,500	3,100
2021-09-08	3,160	3,175	3,135	3,160	689,200	3,160
2021-09-07	3,100	3,175	3,085	3,160	1,246,900	3,160
2021-09-06	3,060	3,075	3,040	3,050	507,100	3,050
2021-09-03	3,055	3,090	3,020	3,045	958,600	3,045
2021-09-02	3,040	3,105	3,035	3,080	979,300	3,080
2021-09-01	3,010	3,060	3,000	3,045	757,100	3,045
2021-08-31	2,996	3,015	2,938	2,992	1,106,200	2,992
2021-08-30	2,979	3,020	2,906	2,986	3,278,900	2,986
2021-08-27	3,000	3,020	2,957	2,957	1,162,700	2,957
2021-08-26	3,025	3,040	2,970	3,020	798,300	3,020
2021-08-25	3,100	3,110	3,035	3,050	614,900	3,050
2021-08-24	3,080	3,110	3,075	3,090	758,100	3,090
2021-08-23	3,070	3,105	3,050	3,050	550,800	3,050
2021-08-20	3,045	3,110	3,030	3,035	726,300	3,035
2021-08-19	3,065	3,075	3,030	3,040	509,300	3,040
2021-08-18	3,110	3,110	3,030	3,080	571,000	3,080
2021-08-17	3,080	3,085	3,055	3,055	581,600	3,055
2021-08-16	3,100	3,125	3,025	3,040	711,500	3,040
2021-08-13	3,075	3,120	3,055	3,110	954,400	3,110
2021-08-12	3,080	3,080	3,030	3,040	482,500	3,040
2021-08-11	3,060	3,080	3,010	3,030	636,200	3,030
2021-08-10	3,005	3,080	3,000	3,060	938,800	3,060
2021-08-06	3,035	3,055	3,010	3,030	406,300	3,030
2021-08-05	3,050	3,080	3,030	3,065	725,800	3,065
2021-08-04	2,989	3,050	2,975	3,015	644,600	3,015
2021-08-03	2,975	3,015	2,959	2,996	680,100	2,996
2021-08-02	3,050	3,065	2,960	3,015	847,000	3,015
2021-07-30	2,960	3,010	2,922	2,938	1,118,100	2,938
2021-07-29	3,020	3,040	2,960	2,982	645,000	2,982
2021-07-28	2,996	3,020	2,966	2,981	870,000	2,981
2021-07-27	3,040	3,045	2,986	2,999	590,600	2,999
2021-07-26	3,050	3,055	3,015	3,025	647,700	3,025
2021-07-21	2,946	3,010	2,941	2,971	669,700	2,971
2021-07-20	2,990	2,991	2,914	2,919	996,700	2,919
2021-07-19	2,904	2,948	2,889	2,940	556,700	2,940
2021-07-16	2,926	2,986	2,918	2,943	647,500	2,943
2021-07-15	2,966	2,989	2,937	2,937	596,900	2,937
2021-07-14	2,979	2,984	2,951	2,954	874,800	2,954
2021-07-13	2,976	3,000	2,935	2,949	844,600	2,949
2021-07-12	2,975	3,030	2,950	3,015	1,327,400	3,015
2021-07-09	2,891	2,915	2,847	2,889	1,165,900	2,889
2021-07-08	2,955	2,978	2,934	2,935	864,800	2,935
2021-07-07	2,900	2,975	2,888	2,973	1,102,900	2,973
2021-07-06	2,925	2,925	2,888	2,900	428,700	2,900
2021-07-05	2,914	2,914	2,882	2,911	567,000	2,911
2021-07-02	2,951	2,965	2,915	2,936	798,600	2,936
2021-07-01	2,905	2,908	2,868	2,901	595,400	2,901
2021-06-30	2,930	2,941	2,903	2,913	964,200	2,913
2021-06-29	2,899	2,925	2,882	2,905	1,217,200	2,905
2021-06-28	2,890	2,909	2,871	2,906	725,500	2,906
2021-06-25	2,891	2,920	2,875	2,894	1,263,400	2,894
2021-06-24	2,788	2,851	2,779	2,841	645,500	2,841
2021-06-23	2,862	2,866	2,809	2,811	958,400	2,811
2021-06-22	2,816	2,864	2,806	2,861	1,245,200	2,861
2021-06-21	2,801	2,807	2,732	2,743	966,300	2,743
2021-06-18	2,834	2,853	2,780	2,821	2,440,300	2,821
2021-06-17	2,820	2,833	2,767	2,791	1,265,500	2,791
2021-06-16	2,781	2,809	2,761	2,782	1,208,600	2,782
2021-06-15	2,731	2,790	2,722	2,781	1,117,400	2,781
2021-06-14	2,741	2,762	2,683	2,733	1,349,700	2,733
2021-06-11	2,676	2,747	2,672	2,734	2,532,200	2,734
2021-06-10	2,600	2,635	2,596	2,626	971,800	2,626
2021-06-09	2,650	2,664	2,595	2,600	1,865,000	2,600
2021-06-08	2,526	2,581	2,516	2,581	1,041,200	2,581
2021-06-07	2,493	2,526	2,464	2,519	1,028,800	2,519
2021-06-04	2,509	2,539	2,481	2,506	1,398,700	2,506
2021-06-03	2,449	2,509	2,448	2,459	1,418,900	2,459
2021-06-02	2,489	2,489	2,390	2,418	1,651,500	2,418
2021-06-01	2,469	2,493	2,454	2,480	869,800	2,480
2021-05-31	2,439	2,466	2,427	2,446	570,000	2,446
2021-05-28	2,455	2,473	2,432	2,437	1,012,200	2,437
2021-05-27	2,385	2,440	2,369	2,440	3,071,700	2,440
2021-05-26	2,381	2,395	2,369	2,377	934,300	2,377
2021-05-25	2,412	2,414	2,368	2,387	888,100	2,387
2021-05-24	2,362	2,429	2,360	2,414	943,400	2,414
2021-05-21	2,405	2,426	2,364	2,389	1,806,000	2,389
2021-05-20	2,450	2,469	2,416	2,416	759,500	2,416
2021-05-19	2,390	2,452	2,381	2,448	1,061,400	2,448
2021-05-18	2,400	2,434	2,392	2,403	1,028,200	2,403
2021-05-17	2,425	2,445	2,408	2,416	700,300	2,416
2021-05-14	2,375	2,453	2,373	2,445	985,700	2,445
2021-05-13	2,410	2,419	2,342	2,345	976,500	2,345
2021-05-12	2,440	2,480	2,421	2,442	1,143,700	2,442
2021-05-11	2,482	2,501	2,430	2,433	1,133,600	2,433
2021-05-10	2,453	2,518	2,444	2,504	1,115,500	2,504
2021-05-07	2,482	2,488	2,443	2,454	988,200	2,454
2021-05-06	2,485	2,529	2,446	2,474	1,623,700	2,474
2021-04-30	2,451	2,505	2,439	2,484	1,530,000	2,484
2021-04-28	2,450	2,457	2,412	2,425	1,476,400	2,425
2021-04-27	2,500	2,504	2,452	2,471	1,401,500	2,471
2021-04-26	2,634	2,639	2,514	2,517	1,502,100	2,517
2021-04-23	2,577	2,634	2,575	2,634	1,218,900	2,634
2021-04-22	2,549	2,597	2,531	2,577	1,028,200	2,577
2021-04-21	2,526	2,559	2,513	2,549	1,098,600	2,549
2021-04-20	2,564	2,642	2,546	2,565	1,844,600	2,565
2021-04-19	2,504	2,581	2,497	2,575	1,205,200	2,575
2021-04-16	2,481	2,522	2,463	2,502	988,000	2,502
2021-04-15	2,454	2,554	2,443	2,463	1,093,200	2,463
2021-04-14	2,490	2,505	2,447	2,454	776,100	2,454
2021-04-13	2,499	2,528	2,478	2,478	789,100	2,478
2021-04-12	2,525	2,530	2,500	2,505	721,800	2,505
2021-04-09	2,548	2,559	2,497	2,509	1,103,200	2,509
2021-04-08	2,534	2,566	2,527	2,557	1,379,600	2,557
2021-04-07	2,487	2,546	2,468	2,542	1,387,700	2,542
2021-04-06	2,527	2,527	2,466	2,474	833,100	2,474
2021-04-05	2,537	2,537	2,500	2,514	605,900	2,514
2021-04-02	2,550	2,558	2,529	2,542	478,700	2,542
2021-04-01	2,553	2,590	2,522	2,525	607,500	2,525
2021-03-31	2,505	2,580	2,494	2,537	1,188,400	2,537
2021-03-30	2,630	2,630	2,525	2,542	1,105,000	2,542
2021-03-29	2,605	2,637	2,577	2,619	1,525,400	2,619
2021-03-26	2,547	2,565	2,525	2,555	1,392,300	2,555
2021-03-25	2,535	2,555	2,508	2,554	805,000	2,554
2021-03-24	2,541	2,569	2,522	2,537	1,124,800	2,537
2021-03-23	2,548	2,585	2,514	2,522	1,005,200	2,522
2021-03-22	2,520	2,550	2,501	2,539	870,900	2,539
2021-03-19	2,574	2,578	2,512	2,542	2,978,800	2,542
2021-03-18	2,500	2,581	2,480	2,580	2,031,000	2,580
2021-03-17	2,471	2,498	2,456	2,485	860,200	2,485
2021-03-16	2,455	2,474	2,430	2,471	1,220,800	2,471
2021-03-15	2,497	2,497	2,432	2,443	1,122,700	2,443
2021-03-12	2,448	2,499	2,435	2,493	1,058,200	2,493
2021-03-11	2,415	2,450	2,379	2,447	1,045,000	2,447
2021-03-10	2,446	2,483	2,421	2,442	1,131,600	2,442
2021-03-09	2,406	2,447	2,386	2,437	1,228,400	2,437
2021-03-08	2,479	2,484	2,388	2,402	1,287,500	2,402
2021-03-05	2,439	2,458	2,405	2,458	1,095,200	2,458
2021-03-04	2,423	2,458	2,409	2,451	987,500	2,451
2021-03-03	2,492	2,494	2,403	2,464	1,560,800	2,464
2021-03-02	2,501	2,517	2,458	2,482	1,007,000	2,482
2021-03-01	2,488	2,548	2,474	2,516	807,400	2,516
2021-02-26	2,509	2,529	2,445	2,448	1,729,200	2,448
2021-02-25	2,540	2,558	2,524	2,529	1,341,900	2,529
2021-02-24	2,559	2,595	2,501	2,516	2,206,500	2,516
2021-02-22	2,664	2,666	2,602	2,655	1,243,200	2,655
2021-02-19	2,633	2,685	2,585	2,685	1,445,400	2,685
2021-02-18	2,638	2,668	2,630	2,644	1,531,000	2,644
2021-02-17	2,625	2,633	2,578	2,596	1,288,300	2,596
2021-02-16	2,684	2,712	2,638	2,656	1,328,400	2,656
2021-02-15	2,660	2,669	2,633	2,661	982,200	2,661
2021-02-12	2,656	2,659	2,612	2,639	828,500	2,639
2021-02-10	2,633	2,644	2,604	2,634	759,200	2,634
2021-02-09	2,576	2,635	2,573	2,634	1,534,700	2,634
2021-02-08	2,556	2,578	2,523	2,572	1,216,400	2,572
2021-02-05	2,607	2,610	2,551	2,556	976,100	2,556
2021-02-04	2,609	2,634	2,556	2,584	1,154,600	2,584
2021-02-03	2,621	2,621	2,532	2,600	1,717,000	2,600
2021-02-02	2,640	2,702	2,582	2,603	1,550,800	2,603
2021-02-01	2,541	2,638	2,490	2,602	2,435,100	2,602
2021-01-29	2,759	2,825	2,690	2,691	1,725,600	2,691
2021-01-28	2,730	2,789	2,723	2,739	4,211,500	2,739
2021-01-27	2,802	2,836	2,767	2,814	1,393,700	2,814
2021-01-26	2,775	2,810	2,731	2,802	1,078,400	2,802
2021-01-25	2,803	2,826	2,751	2,775	1,084,200	2,775
2021-01-22	2,772	2,831	2,761	2,804	1,309,600	2,804
2021-01-21	2,848	2,858	2,793	2,837	1,215,700	2,837
2021-01-20	2,927	2,929	2,791	2,811	1,602,400	2,811
2021-01-19	2,941	2,966	2,895	2,958	920,200	2,958
2021-01-18	2,896	2,943	2,866	2,940	738,500	2,940
2021-01-15	3,010	3,030	2,903	2,906	1,148,600	2,906
2021-01-14	2,945	3,055	2,943	3,005	1,424,300	3,005
2021-01-13	2,855	2,952	2,834	2,945	1,038,800	2,945
2021-01-12	2,979	2,979	2,851	2,877	1,289,200	2,877
2021-01-08	2,951	2,985	2,905	2,969	1,061,900	2,969
2021-01-07	2,870	2,988	2,861	2,978	1,559,400	2,978
2021-01-06	2,817	2,879	2,810	2,820	1,040,000	2,820
2021-01-05	2,871	2,881	2,813	2,844	856,400	2,844
2021-01-04	2,851	2,882	2,808	2,882	713,000	2,882

分割・併合履歴： [2020-10-29]1株→2株