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 |
|---|---|---|---|---|---|
| 2003/12/30 | 7,330 | 7,430 | 7,330 | 7,410 | 4,900 |
| 2003/12/29 | 7,240 | 7,400 | 7,200 | 7,320 | 6,400 |
| 2003/12/26 | 7,080 | 7,250 | 7,080 | 7,240 | 3,400 |
| 2003/12/25 | 7,200 | 7,270 | 7,060 | 7,070 | 6,100 |
| 2003/12/24 | 7,090 | 7,400 | 7,080 | 7,400 | 11,300 |
| 2003/12/22 | 7,010 | 7,100 | 7,000 | 7,100 | 4,700 |
| 2003/12/19 | 6,990 | 7,020 | 6,950 | 7,000 | 7,300 |
| 2003/12/18 | 6,950 | 6,970 | 6,860 | 6,960 | 6,400 |
| 2003/12/17 | 7,040 | 7,040 | 6,940 | 6,950 | 4,700 |
| 2003/12/16 | 7,000 | 7,050 | 6,950 | 7,050 | 5,700 |
| 2003/12/15 | 7,030 | 7,030 | 7,000 | 7,020 | 6,800 |
| 2003/12/12 | 6,930 | 6,950 | 6,830 | 6,830 | 20,900 |
| 2003/12/11 | 6,920 | 6,980 | 6,910 | 6,940 | 6,100 |
| 2003/12/10 | 7,000 | 7,020 | 6,910 | 6,910 | 8,800 |
| 2003/12/09 | 6,860 | 6,990 | 6,860 | 6,960 | 11,400 |
| 2003/12/08 | 6,970 | 6,990 | 6,900 | 6,900 | 6,600 |
| 2003/12/05 | 6,960 | 7,000 | 6,960 | 6,960 | 10,000 |
| 2003/12/04 | 7,010 | 7,030 | 6,950 | 6,950 | 10,500 |
| 2003/12/03 | 6,970 | 7,000 | 6,950 | 6,950 | 6,400 |
| 2003/12/02 | 7,000 | 7,030 | 6,960 | 6,960 | 14,200 |
| 2003/12/01 | 7,000 | 7,030 | 7,000 | 7,020 | 14,200 |
| 2003/11/28 | 7,050 | 7,100 | 7,000 | 7,010 | 8,000 |
| 2003/11/27 | 7,390 | 7,390 | 7,120 | 7,150 | 5,600 |
| 2003/11/26 | 7,150 | 7,590 | 7,100 | 7,490 | 15,400 |
| 2003/11/25 | 7,020 | 7,130 | 6,940 | 7,000 | 10,600 |
| 2003/11/21 | 7,060 | 7,120 | 6,970 | 7,000 | 10,500 |
| 2003/11/20 | 7,080 | 7,200 | 7,050 | 7,060 | 8,200 |
| 2003/11/19 | 7,200 | 7,260 | 7,150 | 7,180 | 3,400 |
| 2003/11/18 | 7,150 | 7,260 | 7,050 | 7,260 | 8,200 |
| 2003/11/17 | 7,400 | 7,400 | 7,250 | 7,280 | 3,800 |
| 2003/11/14 | 7,400 | 7,450 | 7,280 | 7,300 | 8,000 |
| 2003/11/13 | 7,170 | 7,270 | 7,160 | 7,220 | 5,000 |
| 2003/11/12 | 7,250 | 7,250 | 7,050 | 7,160 | 7,400 |
| 2003/11/11 | 7,400 | 7,420 | 7,200 | 7,260 | 11,000 |
| 2003/11/10 | 7,360 | 7,600 | 7,290 | 7,410 | 11,600 |
| 2003/11/07 | 7,400 | 7,400 | 7,140 | 7,260 | 5,700 |
| 2003/11/06 | 7,510 | 7,510 | 7,360 | 7,400 | 13,400 |
| 2003/11/05 | 7,430 | 7,510 | 7,250 | 7,510 | 26,500 |
| 2003/11/04 | 7,330 | 7,440 | 7,210 | 7,440 | 33,200 |
| 2003/10/31 | 6,770 | 6,900 | 6,760 | 6,830 | 8,900 |
| 2003/10/30 | 6,630 | 6,670 | 6,560 | 6,570 | 13,500 |
| 2003/10/29 | 6,710 | 6,850 | 6,600 | 6,610 | 12,900 |
| 2003/10/28 | 6,800 | 6,980 | 6,710 | 6,740 | 15,800 |
| 2003/10/27 | 7,050 | 7,050 | 6,800 | 6,800 | 6,100 |
| 2003/10/24 | 6,910 | 7,140 | 6,850 | 7,050 | 15,300 |
| 2003/10/23 | 7,150 | 7,150 | 6,600 | 6,610 | 14,800 |
| 2003/10/22 | 7,450 | 7,530 | 7,260 | 7,260 | 6,000 |
| 2003/10/21 | 7,310 | 7,610 | 7,310 | 7,450 | 28,700 |
| 2003/10/20 | 7,460 | 7,500 | 7,180 | 7,250 | 26,500 |
| 2003/10/17 | 7,050 | 7,950 | 7,000 | 7,700 | 49,700 |
| 2003/10/16 | 6,800 | 7,090 | 6,800 | 7,090 | 12,100 |
| 2003/10/15 | 6,810 | 6,910 | 6,780 | 6,780 | 13,200 |
| 2003/10/14 | 6,960 | 7,060 | 6,900 | 6,910 | 20,400 |
| 2003/10/10 | 6,870 | 7,160 | 6,850 | 7,060 | 23,900 |
| 2003/10/09 | 6,740 | 6,970 | 6,740 | 6,970 | 12,800 |
| 2003/10/08 | 6,800 | 6,850 | 6,710 | 6,730 | 21,900 |
| 2003/10/07 | 6,820 | 6,850 | 6,700 | 6,810 | 11,700 |
| 2003/10/06 | 7,030 | 7,030 | 6,810 | 6,810 | 18,800 |
| 2003/10/03 | 7,000 | 7,000 | 6,890 | 6,930 | 16,900 |
| 2003/10/02 | 6,580 | 7,280 | 6,580 | 7,100 | 49,900 |
| 2003/10/01 | 6,550 | 6,580 | 6,460 | 6,480 | 21,900 |
| 2003/09/30 | 6,530 | 6,600 | 6,400 | 6,540 | 13,800 |
| 2003/09/29 | 6,350 | 6,660 | 6,290 | 6,630 | 48,600 |
| 2003/09/26 | 6,210 | 6,290 | 6,200 | 6,250 | 23,200 |
| 2003/09/25 | 6,060 | 6,200 | 6,050 | 6,200 | 11,900 |
| 2003/09/24 | 6,120 | 6,200 | 6,020 | 6,060 | 11,000 |
| 2003/09/22 | 6,220 | 6,230 | 6,130 | 6,170 | 5,300 |
| 2003/09/19 | 6,240 | 6,240 | 6,200 | 6,230 | 12,100 |
| 2003/09/18 | 6,200 | 6,230 | 6,180 | 6,200 | 11,500 |
| 2003/09/17 | 6,170 | 6,200 | 6,140 | 6,180 | 9,200 |
| 2003/09/16 | 6,050 | 6,170 | 6,050 | 6,110 | 7,000 |
| 2003/09/12 | 6,170 | 6,170 | 6,010 | 6,050 | 18,900 |
| 2003/09/11 | 6,010 | 6,070 | 5,970 | 5,970 | 8,800 |
| 2003/09/10 | 6,020 | 6,090 | 6,020 | 6,040 | 16,800 |
| 2003/09/09 | 6,050 | 6,060 | 6,030 | 6,030 | 10,400 |
| 2003/09/08 | 6,100 | 6,100 | 6,010 | 6,050 | 9,300 |
| 2003/09/05 | 6,060 | 6,080 | 6,000 | 6,040 | 18,400 |
| 2003/09/04 | 5,990 | 6,130 | 5,990 | 6,060 | 12,200 |
| 2003/09/03 | 6,020 | 6,050 | 6,000 | 6,020 | 20,100 |
| 2003/09/02 | 6,100 | 6,190 | 5,950 | 6,060 | 27,900 |
| 2003/09/01 | 6,100 | 6,220 | 6,000 | 6,200 | 13,100 |
| 2003/08/29 | 6,060 | 6,180 | 6,050 | 6,150 | 9,800 |
| 2003/08/28 | 6,150 | 6,190 | 6,050 | 6,050 | 16,900 |
| 2003/08/27 | 6,170 | 6,220 | 6,070 | 6,140 | 13,400 |
| 2003/08/26 | 6,130 | 6,230 | 6,130 | 6,170 | 10,600 |
| 2003/08/25 | 6,300 | 6,300 | 6,160 | 6,200 | 7,000 |
| 2003/08/22 | 6,120 | 6,400 | 6,080 | 6,200 | 32,900 |
| 2003/08/21 | 6,110 | 6,190 | 6,100 | 6,130 | 7,600 |
| 2003/08/20 | 6,130 | 6,150 | 6,050 | 6,130 | 21,000 |
| 2003/08/19 | 6,160 | 6,160 | 6,060 | 6,130 | 16,600 |
| 2003/08/18 | 6,040 | 6,160 | 5,940 | 6,130 | 26,700 |
| 2003/08/15 | 6,100 | 6,130 | 6,050 | 6,060 | 15,500 |
| 2003/08/14 | 6,070 | 6,160 | 6,000 | 6,110 | 20,800 |
| 2003/08/13 | 6,090 | 6,120 | 6,030 | 6,050 | 9,000 |
| 2003/08/12 | 5,960 | 6,090 | 5,880 | 6,030 | 23,800 |
| 2003/08/11 | 6,170 | 6,170 | 5,850 | 5,950 | 43,100 |
| 2003/08/08 | 6,050 | 6,240 | 6,000 | 6,190 | 29,100 |
| 2003/08/07 | 6,020 | 6,060 | 5,980 | 6,020 | 12,500 |
| 2003/08/06 | 5,940 | 6,120 | 5,850 | 6,090 | 21,300 |
| 2003/08/05 | 6,200 | 6,200 | 5,810 | 6,120 | 34,900 |
| 2003/08/04 | 6,350 | 6,360 | 6,150 | 6,230 | 65,700 |
| 2003/08/01 | 6,200 | 6,500 | 6,170 | 6,490 | 64,800 |
| 2003/07/31 | 6,100 | 6,170 | 6,060 | 6,170 | 28,000 |
| 2003/07/30 | 6,210 | 6,240 | 6,030 | 6,080 | 42,700 |
| 2003/07/29 | 6,200 | 6,310 | 6,200 | 6,240 | 62,200 |
| 2003/07/28 | 6,160 | 6,290 | 6,030 | 6,250 | 57,600 |
| 2003/07/25 | 5,880 | 6,150 | 5,800 | 6,110 | 97,100 |
| 2003/07/24 | 5,840 | 6,030 | 5,790 | 5,920 | 67,800 |
| 2003/07/23 | 5,630 | 5,900 | 5,630 | 5,870 | 77,600 |
| 2003/07/22 | 5,740 | 5,750 | 5,560 | 5,650 | 26,800 |
| 2003/07/18 | 5,600 | 5,800 | 5,600 | 5,730 | 30,300 |
| 2003/07/17 | 5,700 | 5,720 | 5,600 | 5,660 | 49,200 |
| 2003/07/16 | 5,550 | 5,690 | 5,550 | 5,640 | 25,200 |
| 2003/07/15 | 5,600 | 5,640 | 5,450 | 5,450 | 36,800 |
| 2003/07/14 | 5,500 | 5,700 | 5,500 | 5,600 | 25,100 |
| 2003/07/11 | 5,530 | 5,550 | 5,470 | 5,490 | 21,400 |
| 2003/07/10 | 5,250 | 5,610 | 5,250 | 5,530 | 45,100 |
| 2003/07/09 | 5,120 | 5,250 | 5,090 | 5,160 | 17,700 |
| 2003/07/08 | 5,110 | 5,120 | 4,960 | 5,120 | 11,000 |
| 2003/07/07 | 5,100 | 5,130 | 5,100 | 5,100 | 3,100 |
| 2003/07/04 | 5,050 | 5,110 | 5,040 | 5,100 | 13,600 |
| 2003/07/03 | 5,160 | 5,180 | 5,050 | 5,050 | 11,700 |
| 2003/07/02 | 5,150 | 5,150 | 5,050 | 5,120 | 8,500 |
| 2003/07/01 | 4,950 | 5,060 | 4,950 | 5,030 | 20,500 |
| 2003/06/30 | 4,910 | 4,920 | 4,880 | 4,890 | 16,600 |
| 2003/06/27 | 5,010 | 5,020 | 4,900 | 4,900 | 20,500 |
| 2003/06/26 | 4,950 | 5,010 | 4,840 | 4,910 | 20,000 |
| 2003/06/25 | 5,050 | 5,050 | 4,930 | 4,940 | 30,900 |
| 2003/06/24 | 5,070 | 5,100 | 5,050 | 5,050 | 5,600 |
| 2003/06/23 | 5,070 | 5,100 | 5,070 | 5,070 | 10,500 |
| 2003/06/20 | 5,050 | 5,130 | 5,050 | 5,080 | 3,600 |
| 2003/06/19 | 5,040 | 5,170 | 5,030 | 5,080 | 11,500 |
| 2003/06/18 | 5,350 | 5,350 | 5,000 | 5,140 | 7,000 |
| 2003/06/17 | 5,300 | 5,340 | 5,250 | 5,250 | 13,600 |
| 2003/06/16 | 5,240 | 5,240 | 5,140 | 5,230 | 6,800 |
| 2003/06/13 | 5,310 | 5,310 | 5,140 | 5,140 | 30,800 |
| 2003/06/12 | 5,150 | 5,150 | 5,070 | 5,110 | 7,300 |
| 2003/06/11 | 5,050 | 5,100 | 5,000 | 5,050 | 11,100 |
| 2003/06/10 | 5,000 | 5,070 | 5,000 | 5,040 | 8,500 |
| 2003/06/09 | 4,960 | 5,010 | 4,930 | 4,940 | 28,100 |
| 2003/06/06 | 4,910 | 5,100 | 4,910 | 5,060 | 23,500 |
| 2003/06/05 | 4,980 | 5,060 | 4,890 | 4,920 | 23,800 |
| 2003/06/04 | 5,150 | 5,210 | 4,930 | 4,930 | 14,800 |
| 2003/06/03 | 5,110 | 5,200 | 5,090 | 5,170 | 7,500 |
| 2003/06/02 | 5,160 | 5,280 | 5,020 | 5,020 | 9,400 |
| 2003/05/30 | 5,300 | 5,300 | 5,150 | 5,160 | 8,200 |
| 2003/05/29 | 5,190 | 5,300 | 5,120 | 5,300 | 9,300 |
| 2003/05/28 | 5,200 | 5,300 | 5,110 | 5,110 | 15,700 |
| 2003/05/27 | 5,400 | 5,440 | 5,140 | 5,140 | 7,700 |
| 2003/05/26 | 5,510 | 5,550 | 5,400 | 5,400 | 7,000 |
| 2003/05/23 | 5,500 | 5,530 | 5,500 | 5,500 | 3,100 |
| 2003/05/22 | 5,520 | 5,540 | 5,510 | 5,530 | 2,700 |
| 2003/05/21 | 5,550 | 5,550 | 5,510 | 5,510 | 6,600 |
| 2003/05/20 | 5,500 | 5,560 | 5,500 | 5,550 | 8,400 |
| 2003/05/19 | 5,500 | 5,530 | 5,500 | 5,500 | 6,000 |
| 2003/05/16 | 5,450 | 5,470 | 5,420 | 5,460 | 6,200 |
| 2003/05/15 | 5,550 | 5,550 | 5,360 | 5,400 | 6,200 |
| 2003/05/14 | 5,530 | 5,560 | 5,500 | 5,500 | 13,900 |
| 2003/05/13 | 5,540 | 5,550 | 5,500 | 5,530 | 4,300 |
| 2003/05/12 | 5,500 | 5,510 | 5,400 | 5,500 | 7,800 |
| 2003/05/09 | 5,340 | 5,500 | 5,340 | 5,500 | 4,600 |
| 2003/05/08 | 5,500 | 5,500 | 5,460 | 5,490 | 4,800 |
| 2003/05/07 | 5,330 | 5,500 | 5,330 | 5,500 | 13,800 |
| 2003/05/06 | 5,490 | 5,550 | 5,450 | 5,530 | 15,500 |
| 2003/05/02 | 5,410 | 5,450 | 5,310 | 5,450 | 6,300 |
| 2003/05/01 | 5,470 | 5,480 | 5,300 | 5,410 | 3,300 |
| 2003/04/30 | 5,400 | 5,500 | 5,390 | 5,490 | 6,400 |
| 2003/04/28 | 5,370 | 5,390 | 5,300 | 5,380 | 1,700 |
| 2003/04/25 | 5,400 | 5,400 | 5,210 | 5,260 | 6,200 |
| 2003/04/24 | 5,400 | 5,400 | 5,320 | 5,340 | 7,200 |
| 2003/04/23 | 5,200 | 5,340 | 5,200 | 5,220 | 10,300 |
| 2003/04/22 | 5,200 | 5,250 | 5,100 | 5,100 | 11,900 |
| 2003/04/21 | 5,390 | 5,390 | 5,150 | 5,220 | 7,900 |
| 2003/04/18 | 5,500 | 5,500 | 5,400 | 5,400 | 23,700 |
| 2003/04/17 | 5,350 | 5,420 | 5,250 | 5,400 | 22,000 |
| 2003/04/16 | 5,400 | 5,520 | 5,350 | 5,350 | 25,300 |
| 2003/04/15 | 5,240 | 5,430 | 5,110 | 5,400 | 21,100 |
| 2003/04/14 | 5,230 | 5,270 | 5,210 | 5,250 | 16,400 |
| 2003/04/11 | 5,150 | 5,260 | 5,100 | 5,250 | 76,700 |
| 2003/04/10 | 5,040 | 5,040 | 4,860 | 4,870 | 3,800 |
| 2003/04/09 | 5,160 | 5,160 | 5,000 | 5,100 | 9,800 |
| 2003/04/08 | 5,190 | 5,200 | 5,130 | 5,160 | 16,800 |
| 2003/04/07 | 5,000 | 5,190 | 5,000 | 5,190 | 25,000 |
| 2003/04/04 | 4,850 | 5,050 | 4,820 | 5,000 | 16,400 |
| 2003/04/03 | 4,880 | 4,890 | 4,830 | 4,870 | 10,100 |
| 2003/04/02 | 4,790 | 4,800 | 4,760 | 4,790 | 3,000 |
| 2003/04/01 | 4,890 | 4,890 | 4,730 | 4,730 | 6,700 |
| 2003/03/31 | 4,910 | 4,950 | 4,870 | 4,950 | 17,100 |
| 2003/03/28 | 4,950 | 4,970 | 4,870 | 4,910 | 14,800 |
| 2003/03/27 | 4,940 | 4,970 | 4,940 | 4,950 | 5,900 |
| 2003/03/26 | 4,850 | 4,940 | 4,840 | 4,940 | 6,900 |
| 2003/03/25 | 4,800 | 4,850 | 4,750 | 4,850 | 5,300 |
| 2003/03/24 | 4,730 | 4,830 | 4,730 | 4,800 | 8,600 |
| 2003/03/20 | 4,700 | 4,710 | 4,650 | 4,700 | 4,100 |
| 2003/03/19 | 4,730 | 4,800 | 4,700 | 4,730 | 2,500 |
| 2003/03/18 | 4,800 | 4,850 | 4,750 | 4,780 | 4,500 |
| 2003/03/17 | 4,700 | 4,720 | 4,650 | 4,700 | 6,700 |
| 2003/03/14 | 4,620 | 4,700 | 4,620 | 4,700 | 25,800 |
| 2003/03/13 | 4,610 | 4,640 | 4,580 | 4,640 | 5,400 |
| 2003/03/12 | 4,570 | 4,600 | 4,550 | 4,600 | 4,700 |
| 2003/03/11 | 4,650 | 4,650 | 4,580 | 4,580 | 22,800 |
| 2003/03/10 | 4,620 | 4,740 | 4,620 | 4,700 | 4,600 |
| 2003/03/07 | 4,800 | 4,830 | 4,740 | 4,760 | 11,400 |
| 2003/03/06 | 4,900 | 4,900 | 4,840 | 4,840 | 4,700 |
| 2003/03/05 | 4,960 | 5,050 | 4,900 | 4,950 | 15,800 |
| 2003/03/04 | 5,000 | 5,000 | 4,880 | 4,950 | 15,600 |
| 2003/03/03 | 4,890 | 5,210 | 4,840 | 5,200 | 15,400 |
| 2003/02/28 | 4,800 | 4,880 | 4,790 | 4,880 | 3,800 |
| 2003/02/27 | 4,680 | 4,740 | 4,670 | 4,740 | 7,800 |
| 2003/02/26 | 4,650 | 4,700 | 4,650 | 4,670 | 5,400 |
| 2003/02/25 | 4,780 | 4,780 | 4,650 | 4,670 | 6,900 |
| 2003/02/24 | 4,900 | 4,900 | 4,770 | 4,770 | 13,800 |
| 2003/02/21 | 4,900 | 4,900 | 4,800 | 4,800 | 16,600 |
| 2003/02/20 | 4,960 | 4,960 | 4,760 | 4,950 | 27,400 |
| 2003/02/19 | 4,750 | 4,960 | 4,740 | 4,950 | 15,000 |
| 2003/02/18 | 4,770 | 4,780 | 4,730 | 4,730 | 6,800 |
| 2003/02/17 | 4,700 | 4,800 | 4,690 | 4,780 | 9,200 |
| 2003/02/14 | 4,810 | 4,820 | 4,660 | 4,710 | 18,300 |
| 2003/02/13 | 4,850 | 4,960 | 4,820 | 4,960 | 12,900 |
| 2003/02/12 | 4,700 | 4,820 | 4,700 | 4,820 | 14,700 |
| 2003/02/10 | 4,640 | 4,700 | 4,640 | 4,700 | 6,800 |
| 2003/02/07 | 4,610 | 4,690 | 4,610 | 4,690 | 7,000 |
| 2003/02/06 | 4,620 | 4,690 | 4,600 | 4,660 | 9,500 |
| 2003/02/05 | 4,570 | 4,700 | 4,570 | 4,600 | 26,500 |
| 2003/02/04 | 4,630 | 4,670 | 4,620 | 4,620 | 12,400 |
| 2003/02/03 | 4,540 | 4,680 | 4,510 | 4,680 | 12,900 |
| 2003/01/31 | 4,500 | 4,610 | 4,450 | 4,450 | 25,800 |
| 2003/01/30 | 4,450 | 4,470 | 4,400 | 4,420 | 16,300 |
| 2003/01/29 | 4,390 | 4,430 | 4,350 | 4,390 | 14,400 |
| 2003/01/28 | 4,430 | 4,440 | 4,400 | 4,440 | 9,000 |
| 2003/01/27 | 4,480 | 4,480 | 4,380 | 4,380 | 10,000 |
| 2003/01/24 | 4,400 | 4,420 | 4,370 | 4,400 | 11,000 |
| 2003/01/23 | 4,230 | 4,370 | 4,230 | 4,320 | 21,800 |
| 2003/01/22 | 4,300 | 4,300 | 4,240 | 4,240 | 14,700 |
| 2003/01/21 | 4,300 | 4,330 | 4,290 | 4,320 | 12,700 |
| 2003/01/20 | 4,350 | 4,350 | 4,230 | 4,300 | 13,500 |
| 2003/01/17 | 4,440 | 4,450 | 4,350 | 4,380 | 19,400 |
| 2003/01/16 | 4,450 | 4,450 | 4,420 | 4,440 | 5,500 |
| 2003/01/15 | 4,410 | 4,450 | 4,410 | 4,450 | 6,100 |
| 2003/01/14 | 4,400 | 4,420 | 4,390 | 4,400 | 10,400 |
| 2003/01/10 | 4,490 | 4,490 | 4,400 | 4,410 | 7,200 |
| 2003/01/09 | 4,400 | 4,450 | 4,400 | 4,400 | 9,200 |
| 2003/01/08 | 4,490 | 4,510 | 4,430 | 4,480 | 15,100 |
| 2003/01/07 | 4,420 | 4,500 | 4,410 | 4,430 | 12,200 |
| 2003/01/06 | 4,390 | 4,450 | 4,380 | 4,410 | 2,800 |