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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,690 | 5,690 | 5,600 | 5,630 | 58,000 |
| 2005/12/29 | 5,500 | 5,800 | 5,480 | 5,600 | 96,600 |
| 2005/12/28 | 5,220 | 5,360 | 5,210 | 5,360 | 46,000 |
| 2005/12/27 | 5,280 | 5,420 | 5,230 | 5,320 | 109,900 |
| 2005/12/26 | 5,310 | 5,390 | 5,210 | 5,260 | 107,600 |
| 2005/12/22 | 4,820 | 4,940 | 4,800 | 4,910 | 75,300 |
| 2005/12/21 | 4,770 | 4,840 | 4,740 | 4,820 | 40,700 |
| 2005/12/20 | 4,670 | 4,790 | 4,650 | 4,790 | 70,800 |
| 2005/12/19 | 4,650 | 4,680 | 4,620 | 4,670 | 30,300 |
| 2005/12/16 | 4,650 | 4,670 | 4,610 | 4,670 | 54,800 |
| 2005/12/15 | 4,620 | 4,700 | 4,580 | 4,640 | 38,300 |
| 2005/12/14 | 4,800 | 4,810 | 4,600 | 4,610 | 138,500 |
| 2005/12/13 | 4,770 | 4,840 | 4,740 | 4,810 | 100,100 |
| 2005/12/12 | 4,660 | 4,760 | 4,630 | 4,740 | 76,100 |
| 2005/12/09 | 4,670 | 4,700 | 4,600 | 4,690 | 68,300 |
| 2005/12/08 | 4,680 | 4,790 | 4,660 | 4,690 | 134,800 |
| 2005/12/07 | 4,600 | 4,660 | 4,570 | 4,650 | 63,600 |
| 2005/12/06 | 4,570 | 4,630 | 4,560 | 4,560 | 59,600 |
| 2005/12/05 | 4,400 | 4,610 | 4,400 | 4,570 | 177,700 |
| 2005/12/02 | 4,420 | 4,420 | 4,350 | 4,360 | 84,200 |
| 2005/12/01 | 4,380 | 4,410 | 4,360 | 4,400 | 60,700 |
| 2005/11/30 | 4,450 | 4,500 | 4,380 | 4,380 | 81,700 |
| 2005/11/29 | 4,490 | 4,540 | 4,470 | 4,500 | 45,000 |
| 2005/11/28 | 4,460 | 4,530 | 4,460 | 4,490 | 36,200 |
| 2005/11/25 | 4,490 | 4,520 | 4,450 | 4,510 | 27,500 |
| 2005/11/24 | 4,610 | 4,610 | 4,450 | 4,490 | 49,400 |
| 2005/11/22 | 4,600 | 4,620 | 4,560 | 4,620 | 40,200 |
| 2005/11/21 | 4,650 | 4,650 | 4,570 | 4,570 | 37,400 |
| 2005/11/18 | 4,630 | 4,660 | 4,600 | 4,650 | 32,800 |
| 2005/11/17 | 4,500 | 4,590 | 4,490 | 4,590 | 36,800 |
| 2005/11/16 | 4,500 | 4,600 | 4,420 | 4,480 | 62,600 |
| 2005/11/15 | 4,510 | 4,580 | 4,450 | 4,490 | 37,500 |
| 2005/11/14 | 4,680 | 4,690 | 4,560 | 4,610 | 66,600 |
| 2005/11/11 | 4,510 | 4,650 | 4,500 | 4,590 | 44,900 |
| 2005/11/10 | 4,650 | 4,650 | 4,500 | 4,550 | 29,700 |
| 2005/11/09 | 4,700 | 4,700 | 4,600 | 4,650 | 61,400 |
| 2005/11/08 | 4,680 | 4,750 | 4,670 | 4,720 | 71,700 |
| 2005/11/07 | 4,620 | 4,700 | 4,620 | 4,670 | 72,500 |
| 2005/11/04 | 4,450 | 4,620 | 4,450 | 4,620 | 85,900 |
| 2005/11/02 | 4,580 | 4,580 | 4,460 | 4,470 | 54,100 |
| 2005/11/01 | 4,480 | 4,590 | 4,480 | 4,570 | 64,100 |
| 2005/10/31 | 4,410 | 4,560 | 4,410 | 4,480 | 62,600 |
| 2005/10/28 | 4,350 | 4,440 | 4,340 | 4,400 | 72,300 |
| 2005/10/27 | 4,340 | 4,370 | 4,320 | 4,350 | 55,000 |
| 2005/10/26 | 4,220 | 4,320 | 4,200 | 4,270 | 144,900 |
| 2005/10/25 | 4,100 | 4,230 | 4,100 | 4,150 | 54,400 |
| 2005/10/24 | 4,190 | 4,250 | 4,090 | 4,150 | 87,900 |
| 2005/10/21 | 4,010 | 4,170 | 4,010 | 4,160 | 74,600 |
| 2005/10/20 | 3,980 | 4,010 | 3,950 | 4,010 | 68,600 |
| 2005/10/19 | 4,000 | 4,010 | 3,920 | 3,930 | 87,000 |
| 2005/10/18 | 4,190 | 4,190 | 4,010 | 4,040 | 89,300 |
| 2005/10/17 | 4,300 | 4,320 | 4,140 | 4,190 | 81,700 |
| 2005/10/14 | 4,280 | 4,290 | 4,200 | 4,250 | 41,500 |
| 2005/10/13 | 4,160 | 4,290 | 4,160 | 4,290 | 52,100 |
| 2005/10/12 | 4,180 | 4,260 | 4,160 | 4,210 | 78,600 |
| 2005/10/11 | 4,110 | 4,130 | 4,030 | 4,130 | 58,200 |
| 2005/10/07 | 4,120 | 4,140 | 4,070 | 4,080 | 40,400 |
| 2005/10/06 | 4,160 | 4,170 | 4,100 | 4,110 | 59,800 |
| 2005/10/05 | 4,170 | 4,170 | 4,120 | 4,150 | 51,900 |
| 2005/10/04 | 4,020 | 4,120 | 4,020 | 4,110 | 67,900 |
| 2005/10/03 | 4,090 | 4,100 | 3,960 | 4,060 | 100,000 |
| 2005/09/30 | 3,980 | 4,180 | 3,930 | 4,170 | 118,200 |
| 2005/09/29 | 4,060 | 4,060 | 3,830 | 3,880 | 154,100 |
| 2005/09/28 | 4,060 | 4,070 | 3,990 | 4,060 | 47,600 |
| 2005/09/27 | 4,200 | 4,200 | 4,080 | 4,100 | 59,500 |
| 2005/09/26 | 4,200 | 4,250 | 4,160 | 4,210 | 81,800 |
| 2005/09/22 | 4,380 | 4,380 | 4,160 | 4,250 | 133,800 |
| 2005/09/21 | 4,200 | 4,660 | 4,190 | 4,380 | 181,600 |
| 2005/09/20 | 4,020 | 4,230 | 4,010 | 4,200 | 108,400 |
| 2005/09/16 | 3,940 | 4,000 | 3,900 | 4,000 | 40,200 |
| 2005/09/15 | 3,840 | 3,970 | 3,840 | 3,940 | 92,200 |
| 2005/09/14 | 3,850 | 3,860 | 3,830 | 3,840 | 42,600 |
| 2005/09/13 | 3,880 | 3,880 | 3,820 | 3,860 | 108,000 |
| 2005/09/12 | 3,670 | 3,910 | 3,660 | 3,870 | 143,700 |
| 2005/09/09 | 3,650 | 3,650 | 3,610 | 3,650 | 129,100 |
| 2005/09/08 | 3,590 | 3,590 | 3,570 | 3,580 | 28,200 |
| 2005/09/07 | 3,570 | 3,610 | 3,570 | 3,600 | 39,100 |
| 2005/09/06 | 3,580 | 3,610 | 3,570 | 3,600 | 30,900 |
| 2005/09/05 | 3,620 | 3,620 | 3,580 | 3,580 | 19,200 |
| 2005/09/02 | 3,580 | 3,650 | 3,580 | 3,580 | 93,900 |
| 2005/09/01 | 3,630 | 3,630 | 3,560 | 3,580 | 61,500 |
| 2005/08/31 | 3,630 | 3,640 | 3,610 | 3,620 | 43,500 |
| 2005/08/30 | 3,600 | 3,630 | 3,590 | 3,620 | 31,100 |
| 2005/08/29 | 3,610 | 3,610 | 3,580 | 3,590 | 37,000 |
| 2005/08/26 | 3,560 | 3,600 | 3,560 | 3,600 | 38,700 |
| 2005/08/25 | 3,610 | 3,610 | 3,580 | 3,590 | 53,000 |
| 2005/08/24 | 3,600 | 3,640 | 3,600 | 3,630 | 42,400 |
| 2005/08/23 | 3,600 | 3,650 | 3,600 | 3,630 | 38,900 |
| 2005/08/22 | 3,600 | 3,610 | 3,580 | 3,610 | 36,800 |
| 2005/08/19 | 3,590 | 3,630 | 3,590 | 3,610 | 46,100 |
| 2005/08/18 | 3,620 | 3,630 | 3,600 | 3,620 | 38,200 |
| 2005/08/17 | 3,560 | 3,650 | 3,560 | 3,620 | 54,200 |
| 2005/08/16 | 3,650 | 3,660 | 3,560 | 3,610 | 116,400 |
| 2005/08/15 | 3,600 | 3,650 | 3,570 | 3,630 | 92,500 |
| 2005/08/12 | 3,580 | 3,580 | 3,500 | 3,540 | 122,400 |
| 2005/08/11 | 3,500 | 3,650 | 3,490 | 3,600 | 176,400 |
| 2005/08/10 | 3,450 | 3,450 | 3,330 | 3,360 | 124,900 |
| 2005/08/09 | 3,380 | 3,450 | 3,380 | 3,410 | 48,000 |
| 2005/08/08 | 3,280 | 3,370 | 3,130 | 3,370 | 92,800 |
| 2005/08/05 | 3,460 | 3,460 | 3,410 | 3,430 | 63,400 |
| 2005/08/04 | 3,440 | 3,500 | 3,440 | 3,460 | 45,900 |
| 2005/08/03 | 3,540 | 3,550 | 3,430 | 3,470 | 98,600 |
| 2005/08/02 | 3,560 | 3,580 | 3,550 | 3,550 | 91,600 |
| 2005/08/01 | 3,560 | 3,570 | 3,540 | 3,550 | 113,700 |
| 2005/07/29 | 3,550 | 3,600 | 3,540 | 3,560 | 68,800 |
| 2005/07/28 | 3,590 | 3,590 | 3,540 | 3,540 | 51,600 |
| 2005/07/27 | 3,570 | 3,580 | 3,550 | 3,560 | 82,000 |
| 2005/07/26 | 3,550 | 3,570 | 3,540 | 3,570 | 46,100 |
| 2005/07/25 | 3,490 | 3,560 | 3,490 | 3,530 | 119,000 |
| 2005/07/22 | 3,570 | 3,570 | 3,490 | 3,490 | 64,600 |
| 2005/07/21 | 3,540 | 3,590 | 3,530 | 3,530 | 38,300 |
| 2005/07/20 | 3,590 | 3,600 | 3,530 | 3,540 | 39,500 |
| 2005/07/19 | 3,590 | 3,600 | 3,540 | 3,590 | 67,400 |
| 2005/07/15 | 3,560 | 3,630 | 3,550 | 3,560 | 160,900 |
| 2005/07/14 | 3,550 | 3,550 | 3,500 | 3,530 | 107,400 |
| 2005/07/13 | 3,580 | 3,580 | 3,540 | 3,560 | 82,800 |
| 2005/07/12 | 3,570 | 3,590 | 3,530 | 3,570 | 82,100 |
| 2005/07/11 | 3,480 | 3,600 | 3,460 | 3,570 | 299,900 |
| 2005/07/08 | 3,350 | 3,380 | 3,330 | 3,360 | 27,600 |
| 2005/07/07 | 3,360 | 3,400 | 3,360 | 3,390 | 51,500 |
| 2005/07/06 | 3,360 | 3,400 | 3,330 | 3,350 | 60,200 |
| 2005/07/05 | 3,370 | 3,380 | 3,340 | 3,350 | 33,600 |
| 2005/07/04 | 3,370 | 3,370 | 3,340 | 3,370 | 26,400 |
| 2005/07/01 | 3,300 | 3,360 | 3,300 | 3,350 | 27,000 |
| 2005/06/30 | 3,350 | 3,360 | 3,320 | 3,320 | 40,200 |
| 2005/06/29 | 3,360 | 3,370 | 3,330 | 3,350 | 49,000 |
| 2005/06/28 | 3,290 | 3,300 | 3,250 | 3,290 | 63,600 |
| 2005/06/27 | 3,340 | 3,340 | 3,300 | 3,310 | 42,600 |
| 2005/06/24 | 3,330 | 3,370 | 3,300 | 3,350 | 70,900 |
| 2005/06/23 | 3,340 | 3,370 | 3,330 | 3,360 | 78,300 |
| 2005/06/22 | 3,360 | 3,380 | 3,350 | 3,370 | 45,900 |
| 2005/06/21 | 3,380 | 3,410 | 3,370 | 3,390 | 38,200 |
| 2005/06/20 | 3,430 | 3,430 | 3,390 | 3,400 | 21,400 |
| 2005/06/17 | 3,370 | 3,430 | 3,370 | 3,420 | 55,600 |
| 2005/06/16 | 3,400 | 3,400 | 3,350 | 3,380 | 99,800 |
| 2005/06/15 | 3,420 | 3,470 | 3,410 | 3,430 | 87,900 |
| 2005/06/14 | 3,440 | 3,440 | 3,380 | 3,430 | 138,000 |
| 2005/06/13 | 3,320 | 3,470 | 3,320 | 3,430 | 211,100 |
| 2005/06/10 | 3,250 | 3,370 | 3,240 | 3,350 | 321,500 |
| 2005/06/09 | 3,220 | 3,230 | 3,190 | 3,200 | 73,000 |
| 2005/06/08 | 3,110 | 3,220 | 3,080 | 3,210 | 96,800 |
| 2005/06/07 | 3,140 | 3,140 | 3,080 | 3,090 | 44,300 |
| 2005/06/06 | 3,160 | 3,180 | 3,140 | 3,150 | 38,600 |
| 2005/06/03 | 3,140 | 3,250 | 3,140 | 3,210 | 128,400 |
| 2005/06/02 | 3,240 | 3,250 | 3,160 | 3,230 | 175,400 |
| 2005/06/01 | 3,130 | 3,250 | 3,130 | 3,250 | 148,700 |
| 2005/05/31 | 3,120 | 3,180 | 3,100 | 3,180 | 135,000 |
| 2005/05/30 | 3,090 | 3,110 | 3,050 | 3,100 | 116,500 |
| 2005/05/27 | 3,010 | 3,080 | 2,995 | 3,080 | 107,200 |
| 2005/05/26 | 2,975 | 3,040 | 2,975 | 3,020 | 94,200 |
| 2005/05/25 | 2,980 | 2,990 | 2,975 | 2,990 | 32,800 |
| 2005/05/24 | 3,030 | 3,030 | 3,000 | 3,000 | 47,100 |
| 2005/05/23 | 2,980 | 3,020 | 2,965 | 3,020 | 59,300 |
| 2005/05/20 | 3,020 | 3,020 | 2,970 | 2,980 | 56,200 |
| 2005/05/19 | 3,020 | 3,030 | 3,020 | 3,020 | 87,100 |
| 2005/05/18 | 3,000 | 3,020 | 2,985 | 3,020 | 127,500 |
| 2005/05/17 | 3,000 | 3,020 | 3,000 | 3,010 | 181,800 |
| 2005/05/16 | 2,975 | 3,000 | 2,975 | 2,990 | 114,200 |
| 2005/05/13 | 2,940 | 2,965 | 2,940 | 2,960 | 66,700 |
| 2005/05/12 | 2,980 | 2,980 | 2,945 | 2,965 | 50,900 |
| 2005/05/11 | 2,950 | 2,985 | 2,925 | 2,980 | 132,300 |
| 2005/05/10 | 2,950 | 3,000 | 2,950 | 2,975 | 221,200 |
| 2005/05/09 | 2,895 | 2,940 | 2,870 | 2,930 | 62,300 |
| 2005/05/06 | 2,885 | 2,895 | 2,845 | 2,890 | 28,400 |
| 2005/05/02 | 2,880 | 2,900 | 2,840 | 2,860 | 40,800 |
| 2005/04/28 | 2,840 | 2,880 | 2,835 | 2,875 | 27,900 |
| 2005/04/27 | 2,845 | 2,870 | 2,830 | 2,850 | 62,500 |
| 2005/04/26 | 2,915 | 2,920 | 2,900 | 2,910 | 42,000 |
| 2005/04/25 | 2,915 | 2,930 | 2,885 | 2,910 | 85,800 |
| 2005/04/22 | 2,880 | 2,930 | 2,870 | 2,910 | 126,200 |
| 2005/04/21 | 2,865 | 2,895 | 2,830 | 2,875 | 86,200 |
| 2005/04/20 | 2,870 | 2,875 | 2,840 | 2,865 | 57,500 |
| 2005/04/19 | 2,805 | 2,860 | 2,795 | 2,845 | 74,900 |
| 2005/04/18 | 2,815 | 2,835 | 2,775 | 2,795 | 132,300 |
| 2005/04/15 | 2,905 | 2,905 | 2,875 | 2,885 | 70,000 |
| 2005/04/14 | 2,930 | 2,930 | 2,915 | 2,925 | 170,300 |
| 2005/04/13 | 2,955 | 2,955 | 2,920 | 2,930 | 92,200 |
| 2005/04/12 | 2,960 | 2,975 | 2,945 | 2,955 | 211,200 |
| 2005/04/11 | 2,850 | 2,960 | 2,845 | 2,945 | 392,200 |
| 2005/04/08 | 2,820 | 2,835 | 2,810 | 2,820 | 42,500 |
| 2005/04/07 | 2,815 | 2,825 | 2,805 | 2,820 | 52,400 |
| 2005/04/06 | 2,850 | 2,850 | 2,800 | 2,810 | 82,400 |
| 2005/04/05 | 2,850 | 2,890 | 2,845 | 2,845 | 145,300 |
| 2005/04/04 | 2,750 | 2,875 | 2,740 | 2,815 | 259,800 |
| 2005/04/01 | 2,770 | 2,785 | 2,750 | 2,750 | 96,200 |
| 2005/03/31 | 2,765 | 2,805 | 2,765 | 2,795 | 98,900 |
| 2005/03/30 | 2,800 | 2,805 | 2,755 | 2,760 | 102,000 |
| 2005/03/29 | 2,875 | 2,875 | 2,795 | 2,810 | 138,400 |
| 2005/03/28 | 2,835 | 2,870 | 2,830 | 2,870 | 45,500 |
| 2005/03/25 | 2,860 | 2,870 | 2,835 | 2,840 | 52,600 |
| 2005/03/24 | 2,900 | 2,900 | 2,855 | 2,855 | 72,800 |
| 2005/03/23 | 2,910 | 2,910 | 2,870 | 2,905 | 66,200 |
| 2005/03/22 | 2,875 | 2,935 | 2,860 | 2,925 | 119,600 |
| 2005/03/18 | 2,865 | 2,890 | 2,865 | 2,880 | 25,100 |
| 2005/03/17 | 2,885 | 2,895 | 2,850 | 2,865 | 42,400 |
| 2005/03/16 | 2,885 | 2,900 | 2,875 | 2,890 | 48,100 |
| 2005/03/15 | 2,925 | 2,935 | 2,880 | 2,885 | 71,600 |
| 2005/03/14 | 2,935 | 2,945 | 2,925 | 2,925 | 48,300 |
| 2005/03/11 | 2,955 | 2,960 | 2,930 | 2,935 | 95,800 |
| 2005/03/10 | 2,945 | 2,955 | 2,930 | 2,935 | 33,400 |
| 2005/03/09 | 2,945 | 2,955 | 2,935 | 2,945 | 55,600 |
| 2005/03/08 | 2,945 | 2,955 | 2,945 | 2,945 | 33,100 |
| 2005/03/07 | 2,960 | 2,965 | 2,940 | 2,960 | 52,400 |
| 2005/03/04 | 2,970 | 2,980 | 2,955 | 2,965 | 41,400 |
| 2005/03/03 | 2,995 | 3,000 | 2,970 | 2,990 | 58,600 |
| 2005/03/02 | 2,970 | 3,020 | 2,970 | 3,000 | 163,300 |
| 2005/03/01 | 2,920 | 2,970 | 2,915 | 2,965 | 96,900 |
| 2005/02/28 | 2,930 | 2,945 | 2,915 | 2,930 | 53,400 |
| 2005/02/25 | 2,940 | 2,945 | 2,920 | 2,920 | 35,500 |
| 2005/02/24 | 2,930 | 2,945 | 2,910 | 2,935 | 53,500 |
| 2005/02/23 | 2,905 | 2,935 | 2,900 | 2,930 | 78,400 |
| 2005/02/22 | 2,960 | 2,965 | 2,935 | 2,940 | 117,900 |
| 2005/02/21 | 2,920 | 2,965 | 2,920 | 2,960 | 114,300 |
| 2005/02/18 | 2,855 | 2,910 | 2,845 | 2,900 | 138,000 |
| 2005/02/17 | 2,905 | 2,920 | 2,875 | 2,880 | 142,400 |
| 2005/02/16 | 2,910 | 2,935 | 2,910 | 2,910 | 114,000 |
| 2005/02/15 | 2,930 | 2,935 | 2,905 | 2,915 | 54,200 |
| 2005/02/14 | 2,960 | 2,965 | 2,940 | 2,940 | 72,200 |
| 2005/02/10 | 2,980 | 2,980 | 2,940 | 2,960 | 92,600 |
| 2005/02/09 | 3,000 | 3,000 | 2,970 | 2,985 | 89,600 |
| 2005/02/08 | 2,995 | 3,030 | 2,990 | 2,995 | 146,700 |
| 2005/02/07 | 2,990 | 3,030 | 2,985 | 2,990 | 188,700 |
| 2005/02/04 | 2,990 | 2,995 | 2,955 | 2,980 | 155,200 |
| 2005/02/03 | 2,960 | 2,990 | 2,940 | 2,985 | 228,200 |
| 2005/02/02 | 2,925 | 2,970 | 2,905 | 2,930 | 282,100 |
| 2005/02/01 | 2,935 | 2,935 | 2,885 | 2,885 | 118,200 |
| 2005/01/31 | 2,895 | 2,915 | 2,870 | 2,905 | 113,300 |
| 2005/01/28 | 2,920 | 2,925 | 2,850 | 2,875 | 160,900 |
| 2005/01/27 | 2,955 | 2,960 | 2,900 | 2,915 | 190,000 |
| 2005/01/26 | 2,985 | 2,990 | 2,940 | 2,950 | 214,400 |
| 2005/01/25 | 2,970 | 2,990 | 2,910 | 2,945 | 494,200 |
| 2005/01/24 | 2,865 | 2,930 | 2,860 | 2,930 | 428,800 |
| 2005/01/21 | 2,810 | 2,835 | 2,785 | 2,800 | 397,000 |
| 2005/01/20 | 2,890 | 2,890 | 2,800 | 2,810 | 345,100 |
| 2005/01/19 | 2,960 | 2,995 | 2,890 | 2,895 | 171,200 |
| 2005/01/18 | 3,020 | 3,020 | 2,935 | 2,950 | 192,300 |
| 2005/01/17 | 3,100 | 3,100 | 3,020 | 3,030 | 137,300 |
| 2005/01/14 | 3,090 | 3,100 | 3,070 | 3,070 | 87,900 |
| 2005/01/13 | 3,140 | 3,150 | 3,090 | 3,100 | 105,400 |
| 2005/01/12 | 3,120 | 3,130 | 3,100 | 3,120 | 111,600 |
| 2005/01/11 | 3,070 | 3,120 | 3,060 | 3,080 | 234,400 |
| 2005/01/07 | 3,250 | 3,250 | 3,060 | 3,070 | 398,100 |
| 2005/01/06 | 3,300 | 3,320 | 3,230 | 3,290 | 57,700 |
| 2005/01/05 | 3,420 | 3,420 | 3,280 | 3,290 | 101,000 |
| 2005/01/04 | 3,500 | 3,540 | 3,420 | 3,430 | 70,000 |