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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,930 | 4,970 | 4,900 | 4,925 | 110,000 |
| 2014/12/29 | 4,875 | 4,915 | 4,860 | 4,900 | 81,500 |
| 2014/12/26 | 4,920 | 4,940 | 4,865 | 4,865 | 78,700 |
| 2014/12/25 | 4,915 | 4,945 | 4,910 | 4,925 | 57,100 |
| 2014/12/24 | 4,960 | 4,960 | 4,915 | 4,945 | 107,500 |
| 2014/12/22 | 4,955 | 4,965 | 4,860 | 4,880 | 99,800 |
| 2014/12/19 | 4,860 | 4,950 | 4,860 | 4,900 | 199,800 |
| 2014/12/18 | 4,745 | 4,770 | 4,710 | 4,760 | 153,700 |
| 2014/12/17 | 4,705 | 4,740 | 4,635 | 4,635 | 279,600 |
| 2014/12/16 | 4,770 | 4,850 | 4,750 | 4,840 | 150,300 |
| 2014/12/15 | 4,720 | 4,845 | 4,720 | 4,805 | 104,800 |
| 2014/12/12 | 4,725 | 4,820 | 4,725 | 4,765 | 243,300 |
| 2014/12/11 | 4,710 | 4,830 | 4,710 | 4,795 | 200,700 |
| 2014/12/10 | 4,855 | 4,870 | 4,810 | 4,815 | 117,900 |
| 2014/12/09 | 4,900 | 4,915 | 4,870 | 4,905 | 111,700 |
| 2014/12/08 | 4,965 | 4,975 | 4,930 | 4,930 | 69,700 |
| 2014/12/05 | 5,060 | 5,060 | 4,970 | 4,990 | 68,300 |
| 2014/12/04 | 5,020 | 5,090 | 5,020 | 5,080 | 68,600 |
| 2014/12/03 | 5,040 | 5,050 | 4,985 | 5,000 | 76,500 |
| 2014/12/02 | 4,960 | 5,060 | 4,935 | 5,050 | 89,900 |
| 2014/12/01 | 4,950 | 5,000 | 4,935 | 4,965 | 66,400 |
| 2014/11/28 | 4,935 | 4,975 | 4,895 | 4,960 | 102,600 |
| 2014/11/27 | 4,800 | 4,925 | 4,800 | 4,910 | 142,500 |
| 2014/11/26 | 4,830 | 4,880 | 4,820 | 4,835 | 76,400 |
| 2014/11/25 | 4,930 | 4,940 | 4,850 | 4,865 | 67,700 |
| 2014/11/21 | 4,910 | 4,940 | 4,885 | 4,915 | 76,400 |
| 2014/11/20 | 4,900 | 4,935 | 4,890 | 4,910 | 78,800 |
| 2014/11/19 | 4,950 | 4,975 | 4,890 | 4,905 | 80,300 |
| 2014/11/18 | 4,850 | 4,925 | 4,845 | 4,925 | 90,300 |
| 2014/11/17 | 4,980 | 4,980 | 4,810 | 4,830 | 104,900 |
| 2014/11/14 | 5,020 | 5,020 | 4,935 | 4,960 | 107,500 |
| 2014/11/13 | 4,835 | 4,980 | 4,835 | 4,970 | 116,700 |
| 2014/11/12 | 4,840 | 4,895 | 4,840 | 4,855 | 88,600 |
| 2014/11/11 | 4,745 | 4,835 | 4,745 | 4,820 | 94,500 |
| 2014/11/10 | 4,785 | 4,795 | 4,735 | 4,740 | 181,400 |
| 2014/11/07 | 4,825 | 4,885 | 4,815 | 4,850 | 101,100 |
| 2014/11/06 | 4,905 | 4,905 | 4,795 | 4,810 | 123,000 |
| 2014/11/05 | 4,870 | 4,905 | 4,845 | 4,905 | 124,300 |
| 2014/11/04 | 4,975 | 4,975 | 4,875 | 4,895 | 237,900 |
| 2014/10/31 | 4,650 | 4,820 | 4,630 | 4,815 | 194,100 |
| 2014/10/30 | 4,555 | 4,620 | 4,530 | 4,590 | 138,500 |
| 2014/10/29 | 4,540 | 4,575 | 4,520 | 4,555 | 157,900 |
| 2014/10/28 | 4,410 | 4,510 | 4,410 | 4,500 | 163,300 |
| 2014/10/27 | 4,395 | 4,405 | 4,360 | 4,395 | 88,100 |
| 2014/10/24 | 4,405 | 4,405 | 4,330 | 4,355 | 104,200 |
| 2014/10/23 | 4,360 | 4,380 | 4,305 | 4,335 | 120,200 |
| 2014/10/22 | 4,335 | 4,365 | 4,305 | 4,365 | 103,800 |
| 2014/10/21 | 4,330 | 4,340 | 4,250 | 4,275 | 125,900 |
| 2014/10/20 | 4,285 | 4,305 | 4,260 | 4,290 | 153,400 |
| 2014/10/17 | 4,290 | 4,290 | 4,180 | 4,185 | 158,900 |
| 2014/10/16 | 4,340 | 4,370 | 4,300 | 4,310 | 167,600 |
| 2014/10/15 | 4,380 | 4,425 | 4,380 | 4,395 | 91,100 |
| 2014/10/14 | 4,370 | 4,415 | 4,355 | 4,380 | 118,700 |
| 2014/10/10 | 4,400 | 4,460 | 4,400 | 4,440 | 158,400 |
| 2014/10/09 | 4,535 | 4,550 | 4,455 | 4,480 | 181,500 |
| 2014/10/08 | 4,575 | 4,595 | 4,545 | 4,575 | 163,600 |
| 2014/10/07 | 4,630 | 4,670 | 4,625 | 4,630 | 93,700 |
| 2014/10/06 | 4,585 | 4,640 | 4,580 | 4,615 | 109,900 |
| 2014/10/03 | 4,500 | 4,545 | 4,490 | 4,535 | 131,800 |
| 2014/10/02 | 4,605 | 4,620 | 4,515 | 4,515 | 132,100 |
| 2014/10/01 | 4,620 | 4,655 | 4,585 | 4,620 | 139,900 |
| 2014/09/30 | 4,555 | 4,630 | 4,550 | 4,605 | 193,400 |
| 2014/09/29 | 4,585 | 4,585 | 4,515 | 4,545 | 106,300 |
| 2014/09/26 | 4,560 | 4,580 | 4,510 | 4,535 | 122,100 |
| 2014/09/25 | 4,575 | 4,600 | 4,540 | 4,600 | 94,100 |
| 2014/09/24 | 4,530 | 4,565 | 4,515 | 4,540 | 84,300 |
| 2014/09/22 | 4,500 | 4,575 | 4,470 | 4,555 | 240,800 |
| 2014/09/19 | 4,460 | 4,490 | 4,445 | 4,480 | 146,700 |
| 2014/09/18 | 4,410 | 4,455 | 4,395 | 4,425 | 202,600 |
| 2014/09/17 | 4,400 | 4,425 | 4,385 | 4,400 | 204,000 |
| 2014/09/16 | 4,370 | 4,410 | 4,360 | 4,400 | 177,800 |
| 2014/09/12 | 4,350 | 4,405 | 4,345 | 4,370 | 233,200 |
| 2014/09/11 | 4,500 | 4,520 | 4,400 | 4,420 | 142,200 |
| 2014/09/10 | 4,335 | 4,435 | 4,325 | 4,430 | 141,300 |
| 2014/09/09 | 4,350 | 4,350 | 4,305 | 4,340 | 67,100 |
| 2014/09/08 | 4,365 | 4,365 | 4,315 | 4,345 | 52,200 |
| 2014/09/05 | 4,380 | 4,380 | 4,325 | 4,325 | 78,700 |
| 2014/09/04 | 4,370 | 4,380 | 4,335 | 4,345 | 56,700 |
| 2014/09/03 | 4,405 | 4,410 | 4,375 | 4,395 | 78,600 |
| 2014/09/02 | 4,375 | 4,420 | 4,340 | 4,405 | 120,900 |
| 2014/09/01 | 4,330 | 4,370 | 4,305 | 4,365 | 83,500 |
| 2014/08/29 | 4,390 | 4,435 | 4,320 | 4,330 | 147,100 |
| 2014/08/28 | 4,435 | 4,435 | 4,405 | 4,415 | 107,500 |
| 2014/08/27 | 4,420 | 4,460 | 4,400 | 4,435 | 132,400 |
| 2014/08/26 | 4,470 | 4,475 | 4,390 | 4,420 | 148,500 |
| 2014/08/25 | 4,505 | 4,505 | 4,470 | 4,480 | 107,800 |
| 2014/08/22 | 4,530 | 4,530 | 4,465 | 4,485 | 98,900 |
| 2014/08/21 | 4,550 | 4,550 | 4,510 | 4,535 | 105,200 |
| 2014/08/20 | 4,485 | 4,545 | 4,485 | 4,525 | 129,800 |
| 2014/08/19 | 4,525 | 4,530 | 4,465 | 4,480 | 90,100 |
| 2014/08/18 | 4,530 | 4,535 | 4,490 | 4,500 | 95,200 |
| 2014/08/15 | 4,470 | 4,520 | 4,470 | 4,520 | 92,500 |
| 2014/08/14 | 4,480 | 4,495 | 4,450 | 4,485 | 103,000 |
| 2014/08/13 | 4,455 | 4,500 | 4,445 | 4,470 | 104,300 |
| 2014/08/12 | 4,500 | 4,520 | 4,465 | 4,480 | 114,400 |
| 2014/08/11 | 4,460 | 4,520 | 4,420 | 4,500 | 251,500 |
| 2014/08/08 | 4,400 | 4,445 | 4,350 | 4,350 | 129,700 |
| 2014/08/07 | 4,340 | 4,425 | 4,340 | 4,420 | 120,300 |
| 2014/08/06 | 4,370 | 4,390 | 4,330 | 4,360 | 123,900 |
| 2014/08/05 | 4,395 | 4,425 | 4,380 | 4,380 | 77,400 |
| 2014/08/04 | 4,400 | 4,440 | 4,375 | 4,400 | 119,600 |
| 2014/08/01 | 4,400 | 4,455 | 4,390 | 4,440 | 149,500 |
| 2014/07/31 | 4,480 | 4,485 | 4,420 | 4,425 | 84,800 |
| 2014/07/30 | 4,450 | 4,470 | 4,430 | 4,450 | 130,400 |
| 2014/07/29 | 4,485 | 4,500 | 4,450 | 4,455 | 110,800 |
| 2014/07/28 | 4,415 | 4,485 | 4,415 | 4,470 | 175,800 |
| 2014/07/25 | 4,480 | 4,505 | 4,385 | 4,410 | 311,400 |
| 2014/07/24 | 4,460 | 4,480 | 4,430 | 4,455 | 204,500 |
| 2014/07/23 | 4,470 | 4,510 | 4,450 | 4,485 | 147,700 |
| 2014/07/22 | 4,545 | 4,555 | 4,455 | 4,475 | 357,000 |
| 2014/07/18 | 4,600 | 4,615 | 4,565 | 4,580 | 152,300 |
| 2014/07/17 | 4,655 | 4,685 | 4,645 | 4,665 | 69,100 |
| 2014/07/16 | 4,635 | 4,680 | 4,620 | 4,660 | 117,900 |
| 2014/07/15 | 4,620 | 4,645 | 4,605 | 4,630 | 90,900 |
| 2014/07/14 | 4,570 | 4,610 | 4,555 | 4,605 | 66,500 |
| 2014/07/11 | 4,545 | 4,590 | 4,525 | 4,580 | 96,000 |
| 2014/07/10 | 4,605 | 4,625 | 4,560 | 4,560 | 241,900 |
| 2014/07/09 | 4,670 | 4,700 | 4,660 | 4,695 | 77,400 |
| 2014/07/08 | 4,675 | 4,690 | 4,645 | 4,680 | 125,800 |
| 2014/07/07 | 4,700 | 4,710 | 4,680 | 4,680 | 61,200 |
| 2014/07/04 | 4,670 | 4,720 | 4,600 | 4,720 | 185,400 |
| 2014/07/03 | 4,695 | 4,695 | 4,595 | 4,610 | 219,600 |
| 2014/07/02 | 4,760 | 4,800 | 4,670 | 4,695 | 348,800 |
| 2014/07/01 | 4,635 | 4,680 | 4,635 | 4,660 | 153,800 |
| 2014/06/30 | 4,565 | 4,630 | 4,560 | 4,620 | 209,500 |
| 2014/06/27 | 4,585 | 4,605 | 4,540 | 4,555 | 167,400 |
| 2014/06/26 | 4,565 | 4,590 | 4,540 | 4,580 | 170,000 |
| 2014/06/25 | 4,610 | 4,610 | 4,565 | 4,580 | 145,200 |
| 2014/06/24 | 4,595 | 4,640 | 4,595 | 4,610 | 261,800 |
| 2014/06/23 | 4,570 | 4,600 | 4,520 | 4,565 | 282,500 |
| 2014/06/20 | 4,725 | 4,725 | 4,610 | 4,610 | 279,200 |
| 2014/06/19 | 4,725 | 4,740 | 4,700 | 4,725 | 139,200 |
| 2014/06/18 | 4,700 | 4,720 | 4,685 | 4,720 | 101,800 |
| 2014/06/17 | 4,640 | 4,715 | 4,635 | 4,685 | 217,900 |
| 2014/06/16 | 4,670 | 4,670 | 4,615 | 4,625 | 105,500 |
| 2014/06/13 | 4,600 | 4,685 | 4,580 | 4,675 | 320,700 |
| 2014/06/12 | 4,635 | 4,665 | 4,605 | 4,645 | 231,400 |
| 2014/06/11 | 4,610 | 4,645 | 4,580 | 4,615 | 201,100 |
| 2014/06/10 | 4,650 | 4,670 | 4,580 | 4,620 | 578,400 |
| 2014/06/09 | 4,685 | 4,750 | 4,650 | 4,720 | 585,200 |
| 2014/06/06 | 5,020 | 5,020 | 4,965 | 4,965 | 127,900 |
| 2014/06/05 | 5,020 | 5,060 | 4,995 | 5,020 | 106,500 |
| 2014/06/04 | 4,965 | 5,020 | 4,915 | 5,020 | 166,500 |
| 2014/06/03 | 4,900 | 4,985 | 4,870 | 4,975 | 138,400 |
| 2014/06/02 | 4,820 | 4,905 | 4,820 | 4,895 | 111,900 |
| 2014/05/30 | 4,840 | 4,845 | 4,785 | 4,795 | 162,400 |
| 2014/05/29 | 4,760 | 4,840 | 4,750 | 4,835 | 123,800 |
| 2014/05/28 | 4,835 | 4,895 | 4,760 | 4,770 | 143,700 |
| 2014/05/27 | 4,685 | 4,850 | 4,685 | 4,820 | 247,700 |
| 2014/05/26 | 4,665 | 4,695 | 4,625 | 4,695 | 151,200 |
| 2014/05/23 | 4,610 | 4,650 | 4,595 | 4,650 | 96,000 |
| 2014/05/22 | 4,600 | 4,605 | 4,525 | 4,590 | 112,500 |
| 2014/05/21 | 4,540 | 4,610 | 4,540 | 4,565 | 127,000 |
| 2014/05/20 | 4,610 | 4,625 | 4,570 | 4,570 | 145,800 |
| 2014/05/19 | 4,535 | 4,670 | 4,535 | 4,580 | 218,300 |
| 2014/05/16 | 4,525 | 4,525 | 4,475 | 4,505 | 81,600 |
| 2014/05/15 | 4,585 | 4,585 | 4,500 | 4,570 | 73,000 |
| 2014/05/14 | 4,570 | 4,615 | 4,545 | 4,580 | 169,100 |
| 2014/05/13 | 4,620 | 4,650 | 4,555 | 4,595 | 321,200 |
| 2014/05/12 | 4,650 | 4,650 | 4,590 | 4,600 | 170,200 |
| 2014/05/09 | 4,595 | 4,690 | 4,580 | 4,655 | 197,600 |
| 2014/05/08 | 4,525 | 4,620 | 4,525 | 4,600 | 213,300 |
| 2014/05/07 | 4,680 | 4,685 | 4,540 | 4,545 | 207,600 |
| 2014/05/02 | 4,655 | 4,695 | 4,635 | 4,695 | 195,700 |
| 2014/05/01 | 4,580 | 4,660 | 4,570 | 4,660 | 250,300 |
| 2014/04/30 | 4,470 | 4,655 | 4,470 | 4,600 | 624,200 |
| 2014/04/28 | 4,370 | 4,445 | 4,325 | 4,420 | 246,100 |
| 2014/04/25 | 4,415 | 4,415 | 4,320 | 4,385 | 325,900 |
| 2014/04/24 | 4,455 | 4,480 | 4,360 | 4,370 | 513,400 |
| 2014/04/23 | 4,460 | 4,520 | 4,440 | 4,520 | 324,000 |
| 2014/04/22 | 4,405 | 4,500 | 4,390 | 4,460 | 317,600 |
| 2014/04/21 | 4,415 | 4,425 | 4,335 | 4,365 | 235,500 |
| 2014/04/18 | 4,445 | 4,455 | 4,390 | 4,420 | 119,200 |
| 2014/04/17 | 4,415 | 4,485 | 4,410 | 4,450 | 242,000 |
| 2014/04/16 | 4,380 | 4,455 | 4,335 | 4,430 | 398,200 |
| 2014/04/15 | 4,340 | 4,390 | 4,280 | 4,365 | 399,200 |
| 2014/04/14 | 4,335 | 4,385 | 4,315 | 4,320 | 328,300 |
| 2014/04/11 | 4,295 | 4,455 | 4,265 | 4,405 | 336,500 |
| 2014/04/10 | 4,425 | 4,460 | 4,365 | 4,395 | 356,300 |
| 2014/04/09 | 4,315 | 4,425 | 4,310 | 4,390 | 594,400 |
| 2014/04/08 | 4,605 | 4,605 | 4,505 | 4,530 | 316,500 |
| 2014/04/07 | 4,560 | 4,620 | 4,530 | 4,605 | 329,300 |
| 2014/04/04 | 4,645 | 4,700 | 4,590 | 4,615 | 502,300 |
| 2014/04/03 | 4,480 | 4,625 | 4,470 | 4,610 | 479,300 |
| 2014/04/02 | 4,590 | 4,605 | 4,450 | 4,460 | 582,400 |
| 2014/04/01 | 4,535 | 4,620 | 4,475 | 4,605 | 453,700 |
| 2014/03/31 | 4,510 | 4,680 | 4,500 | 4,585 | 801,200 |
| 2014/03/28 | 4,405 | 4,575 | 4,400 | 4,485 | 747,300 |
| 2014/03/27 | 4,355 | 4,450 | 4,285 | 4,430 | 875,900 |
| 2014/03/26 | 4,300 | 4,400 | 4,240 | 4,285 | 844,600 |
| 2014/03/25 | 4,185 | 4,340 | 4,145 | 4,180 | 666,900 |
| 2014/03/24 | 4,030 | 4,175 | 3,995 | 4,140 | 586,800 |
| 2014/03/20 | 3,900 | 3,965 | 3,900 | 3,940 | 488,600 |
| 2014/03/19 | 3,975 | 4,005 | 3,930 | 3,940 | 475,700 |
| 2014/03/18 | 3,935 | 3,970 | 3,900 | 3,945 | 327,700 |
| 2014/03/17 | 3,885 | 3,930 | 3,840 | 3,910 | 346,600 |
| 2014/03/14 | 3,905 | 3,905 | 3,830 | 3,850 | 318,100 |
| 2014/03/13 | 3,915 | 3,935 | 3,885 | 3,900 | 119,400 |
| 2014/03/12 | 3,935 | 3,960 | 3,905 | 3,920 | 174,300 |
| 2014/03/11 | 3,985 | 4,020 | 3,970 | 3,995 | 214,800 |
| 2014/03/10 | 3,960 | 3,985 | 3,935 | 3,965 | 129,900 |
| 2014/03/07 | 3,965 | 3,975 | 3,945 | 3,965 | 150,400 |
| 2014/03/06 | 3,925 | 3,955 | 3,910 | 3,940 | 148,300 |
| 2014/03/05 | 3,945 | 3,950 | 3,900 | 3,925 | 202,400 |
| 2014/03/04 | 3,910 | 3,965 | 3,880 | 3,945 | 176,900 |
| 2014/03/03 | 3,970 | 3,995 | 3,890 | 3,945 | 361,400 |
| 2014/02/28 | 3,915 | 3,945 | 3,880 | 3,920 | 325,800 |
| 2014/02/27 | 3,885 | 3,940 | 3,855 | 3,910 | 387,200 |
| 2014/02/26 | 3,815 | 3,930 | 3,775 | 3,885 | 772,000 |
| 2014/02/25 | 4,020 | 4,030 | 3,965 | 3,970 | 797,900 |
| 2014/02/24 | 4,075 | 4,075 | 3,985 | 4,020 | 382,000 |
| 2014/02/21 | 4,050 | 4,095 | 3,990 | 4,060 | 209,400 |
| 2014/02/20 | 4,025 | 4,075 | 3,955 | 3,980 | 150,300 |
| 2014/02/19 | 4,070 | 4,075 | 3,995 | 4,020 | 199,500 |
| 2014/02/18 | 4,055 | 4,110 | 4,035 | 4,100 | 175,100 |
| 2014/02/17 | 4,040 | 4,065 | 3,990 | 4,055 | 207,500 |
| 2014/02/14 | 4,010 | 4,010 | 3,925 | 4,000 | 231,200 |
| 2014/02/13 | 4,055 | 4,060 | 4,010 | 4,030 | 129,600 |
| 2014/02/12 | 4,035 | 4,070 | 4,005 | 4,050 | 168,700 |
| 2014/02/10 | 3,985 | 4,030 | 3,965 | 4,030 | 104,600 |
| 2014/02/07 | 3,975 | 3,980 | 3,885 | 3,925 | 187,100 |
| 2014/02/06 | 3,920 | 3,960 | 3,910 | 3,930 | 132,000 |
| 2014/02/05 | 3,945 | 3,960 | 3,870 | 3,915 | 229,300 |
| 2014/02/04 | 4,030 | 4,100 | 3,930 | 3,950 | 365,500 |
| 2014/02/03 | 4,095 | 4,125 | 4,055 | 4,085 | 142,000 |
| 2014/01/31 | 4,120 | 4,125 | 4,050 | 4,105 | 214,100 |
| 2014/01/30 | 4,150 | 4,160 | 4,090 | 4,120 | 193,800 |
| 2014/01/29 | 4,130 | 4,155 | 4,120 | 4,155 | 91,100 |
| 2014/01/28 | 4,100 | 4,130 | 4,085 | 4,100 | 161,900 |
| 2014/01/27 | 4,070 | 4,085 | 4,030 | 4,035 | 152,200 |
| 2014/01/24 | 4,140 | 4,165 | 4,105 | 4,135 | 189,000 |
| 2014/01/23 | 4,205 | 4,235 | 4,150 | 4,150 | 219,500 |
| 2014/01/22 | 4,255 | 4,260 | 4,195 | 4,255 | 196,900 |
| 2014/01/21 | 4,290 | 4,300 | 4,245 | 4,260 | 186,900 |
| 2014/01/20 | 4,400 | 4,400 | 4,310 | 4,325 | 169,400 |
| 2014/01/17 | 4,330 | 4,400 | 4,315 | 4,380 | 191,600 |
| 2014/01/16 | 4,375 | 4,390 | 4,320 | 4,320 | 143,100 |
| 2014/01/15 | 4,345 | 4,395 | 4,310 | 4,395 | 144,100 |
| 2014/01/14 | 4,320 | 4,350 | 4,275 | 4,295 | 159,300 |
| 2014/01/10 | 4,290 | 4,355 | 4,290 | 4,325 | 184,500 |
| 2014/01/09 | 4,350 | 4,380 | 4,280 | 4,320 | 239,000 |
| 2014/01/08 | 4,395 | 4,495 | 4,350 | 4,390 | 379,100 |
| 2014/01/07 | 4,330 | 4,340 | 4,225 | 4,255 | 208,900 |
| 2014/01/06 | 4,285 | 4,355 | 4,285 | 4,320 | 201,000 |