スギホールディングス(7649)の株価時系列情報
スギホールディングス(7649)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 5,900 | 6,000 | 5,800 | 6,000 | 7,000 |
| 2001/12/27 | 5,890 | 5,890 | 5,820 | 5,890 | 3,500 |
| 2001/12/26 | 5,970 | 5,970 | 5,810 | 5,820 | 3,100 |
| 2001/12/25 | 5,980 | 6,000 | 5,670 | 6,000 | 7,000 |
| 2001/12/21 | 5,970 | 5,980 | 5,900 | 5,980 | 15,900 |
| 2001/12/20 | 5,850 | 6,000 | 5,850 | 6,000 | 17,200 |
| 2001/12/19 | 5,780 | 5,880 | 5,690 | 5,840 | 22,500 |
| 2001/12/18 | 5,700 | 5,790 | 5,630 | 5,790 | 13,600 |
| 2001/12/17 | 5,700 | 5,700 | 5,650 | 5,660 | 6,900 |
| 2001/12/14 | 5,610 | 5,720 | 5,610 | 5,690 | 36,900 |
| 2001/12/13 | 5,550 | 5,600 | 5,530 | 5,600 | 16,900 |
| 2001/12/12 | 5,510 | 5,610 | 5,500 | 5,560 | 29,400 |
| 2001/12/11 | 5,500 | 5,510 | 5,500 | 5,510 | 8,000 |
| 2001/12/10 | 5,500 | 5,500 | 5,400 | 5,500 | 10,400 |
| 2001/12/07 | 5,760 | 5,850 | 5,500 | 5,500 | 36,700 |
| 2001/12/06 | 5,620 | 5,780 | 5,620 | 5,770 | 16,900 |
| 2001/12/05 | 5,500 | 5,670 | 5,500 | 5,610 | 20,100 |
| 2001/12/04 | 5,300 | 5,400 | 5,300 | 5,400 | 5,600 |
| 2001/12/03 | 5,280 | 5,360 | 5,280 | 5,340 | 12,800 |
| 2001/11/30 | 5,250 | 5,280 | 5,170 | 5,280 | 4,400 |
| 2001/11/29 | 5,300 | 5,300 | 5,210 | 5,290 | 3,900 |
| 2001/11/28 | 5,300 | 5,350 | 5,200 | 5,310 | 9,600 |
| 2001/11/27 | 5,300 | 5,300 | 5,200 | 5,300 | 11,800 |
| 2001/11/26 | 5,200 | 5,230 | 5,100 | 5,100 | 30,200 |
| 2001/11/22 | 5,030 | 5,030 | 4,920 | 4,920 | 54,000 |
| 2001/11/21 | 5,280 | 5,370 | 5,180 | 5,230 | 18,600 |
| 2001/11/20 | 5,500 | 5,500 | 5,310 | 5,480 | 17,400 |
| 2001/11/19 | 5,400 | 5,550 | 5,300 | 5,500 | 13,800 |
| 2001/11/16 | 5,500 | 5,540 | 5,470 | 5,470 | 28,400 |
| 2001/11/15 | 5,400 | 5,460 | 5,400 | 5,460 | 11,700 |
| 2001/11/14 | 5,300 | 5,400 | 5,300 | 5,400 | 5,800 |
| 2001/11/13 | 5,150 | 5,450 | 5,150 | 5,280 | 14,800 |
| 2001/11/12 | 5,610 | 5,690 | 5,450 | 5,450 | 9,700 |
| 2001/11/09 | 5,780 | 5,790 | 5,500 | 5,680 | 19,400 |
| 2001/11/08 | 5,650 | 5,780 | 5,650 | 5,780 | 15,500 |
| 2001/11/07 | 5,550 | 5,650 | 5,460 | 5,650 | 23,600 |
| 2001/11/06 | 5,380 | 5,630 | 5,380 | 5,450 | 33,800 |
| 2001/11/05 | 5,530 | 5,540 | 5,350 | 5,350 | 17,300 |
| 2001/11/02 | 5,390 | 5,600 | 5,350 | 5,500 | 59,500 |
| 2001/11/01 | 5,200 | 5,500 | 5,120 | 5,390 | 55,400 |
| 2001/10/31 | 5,080 | 5,150 | 5,070 | 5,150 | 28,900 |
| 2001/10/30 | 5,080 | 5,080 | 5,040 | 5,080 | 13,200 |
| 2001/10/29 | 5,110 | 5,140 | 5,090 | 5,100 | 11,800 |
| 2001/10/26 | 5,090 | 5,150 | 5,050 | 5,140 | 41,700 |
| 2001/10/25 | 5,050 | 5,080 | 5,000 | 5,080 | 19,000 |
| 2001/10/24 | 5,070 | 5,080 | 4,970 | 5,000 | 27,400 |
| 2001/10/23 | 5,100 | 5,100 | 4,980 | 5,080 | 26,700 |
| 2001/10/22 | 4,900 | 5,200 | 4,840 | 5,100 | 42,700 |
| 2001/10/19 | 4,700 | 4,900 | 4,650 | 4,900 | 39,500 |
| 2001/10/18 | 4,700 | 4,720 | 4,650 | 4,700 | 43,400 |
| 2001/10/17 | 4,840 | 4,850 | 4,750 | 4,750 | 22,800 |
| 2001/10/16 | 4,730 | 4,850 | 4,700 | 4,820 | 50,000 |
| 2001/10/15 | 4,740 | 4,740 | 4,660 | 4,730 | 11,800 |
| 2001/10/12 | 4,690 | 4,750 | 4,650 | 4,750 | 17,000 |
| 2001/10/11 | 4,650 | 4,710 | 4,600 | 4,700 | 37,300 |
| 2001/10/10 | 4,440 | 4,750 | 4,440 | 4,750 | 45,500 |
| 2001/10/09 | 4,460 | 4,500 | 4,400 | 4,490 | 17,600 |
| 2001/10/05 | 4,450 | 4,500 | 4,300 | 4,460 | 26,500 |
| 2001/10/04 | 4,320 | 4,450 | 4,320 | 4,450 | 12,700 |
| 2001/10/03 | 4,400 | 4,410 | 4,330 | 4,370 | 12,000 |
| 2001/10/02 | 4,130 | 4,430 | 4,130 | 4,390 | 34,300 |
| 2001/10/01 | 4,280 | 4,300 | 4,200 | 4,280 | 24,100 |
| 2001/09/28 | 4,200 | 4,290 | 4,160 | 4,280 | 15,000 |
| 2001/09/27 | 4,250 | 4,250 | 4,160 | 4,200 | 5,200 |
| 2001/09/26 | 4,150 | 4,250 | 4,130 | 4,250 | 17,000 |
| 2001/09/25 | 4,000 | 4,170 | 3,990 | 4,170 | 3,900 |
| 2001/09/21 | 4,140 | 4,170 | 4,100 | 4,100 | 14,000 |
| 2001/09/20 | 4,130 | 4,140 | 4,020 | 4,140 | 3,800 |
| 2001/09/19 | 3,970 | 4,150 | 3,970 | 4,140 | 7,300 |
| 2001/09/18 | 3,950 | 4,000 | 3,950 | 3,970 | 7,100 |
| 2001/09/17 | 3,920 | 4,000 | 3,810 | 4,000 | 10,600 |
| 2001/09/14 | 3,800 | 3,820 | 3,800 | 3,810 | 14,400 |
| 2001/09/13 | 3,610 | 3,650 | 3,550 | 3,570 | 4,700 |
| 2001/09/12 | 3,700 | 3,740 | 3,700 | 3,700 | 15,400 |
| 2001/09/11 | 3,990 | 3,990 | 3,950 | 3,950 | 800 |
| 2001/09/10 | 3,950 | 4,010 | 3,850 | 4,010 | 13,800 |
| 2001/09/07 | 4,020 | 4,050 | 4,000 | 4,020 | 1,800 |
| 2001/09/06 | 4,010 | 4,020 | 4,000 | 4,010 | 2,800 |
| 2001/09/05 | 4,100 | 4,100 | 4,010 | 4,010 | 4,300 |
| 2001/09/04 | 4,070 | 4,100 | 4,000 | 4,030 | 3,100 |
| 2001/09/03 | 4,220 | 4,220 | 4,100 | 4,100 | 6,300 |
| 2001/08/31 | 4,260 | 4,260 | 4,210 | 4,220 | 11,900 |
| 2001/08/30 | 4,250 | 4,250 | 4,210 | 4,210 | 5,700 |
| 2001/08/29 | 4,300 | 4,300 | 4,220 | 4,270 | 11,800 |
| 2001/08/28 | 4,220 | 4,300 | 4,190 | 4,300 | 6,700 |
| 2001/08/27 | 4,300 | 4,300 | 4,200 | 4,220 | 7,800 |
| 2001/08/24 | 4,250 | 4,300 | 4,200 | 4,300 | 18,700 |
| 2001/08/23 | 4,130 | 4,250 | 4,130 | 4,210 | 17,800 |
| 2001/08/22 | 4,120 | 4,140 | 4,050 | 4,080 | 10,100 |
| 2001/08/21 | 4,230 | 4,230 | 4,120 | 4,150 | 6,500 |
| 2001/08/20 | 4,250 | 4,290 | 4,230 | 4,230 | 11,200 |
| 2001/08/17 | 4,350 | 4,350 | 4,260 | 4,300 | 16,500 |
| 2001/08/16 | 4,280 | 4,350 | 4,260 | 4,350 | 12,700 |
| 2001/08/15 | 4,350 | 4,350 | 4,290 | 4,300 | 10,400 |
| 2001/08/14 | 4,320 | 4,390 | 4,280 | 4,350 | 12,100 |
| 2001/08/13 | 4,400 | 4,400 | 4,270 | 4,300 | 15,300 |
| 2001/08/10 | 4,350 | 4,460 | 4,350 | 4,400 | 25,300 |
| 2001/08/09 | 4,400 | 4,400 | 4,300 | 4,350 | 20,100 |
| 2001/08/08 | 4,590 | 4,640 | 4,400 | 4,550 | 163,200 |
| 2001/08/07 | 4,210 | 4,750 | 4,150 | 4,740 | 396,000 |