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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,700 | 6,700 | 6,610 | 6,700 | 85,700 |
| 2015/12/29 | 6,600 | 6,690 | 6,520 | 6,660 | 132,500 |
| 2015/12/28 | 6,670 | 6,680 | 6,430 | 6,570 | 167,900 |
| 2015/12/25 | 6,620 | 6,720 | 6,600 | 6,640 | 61,500 |
| 2015/12/24 | 6,740 | 6,740 | 6,620 | 6,640 | 95,700 |
| 2015/12/22 | 6,680 | 6,680 | 6,600 | 6,670 | 114,600 |
| 2015/12/21 | 6,740 | 6,820 | 6,570 | 6,660 | 159,200 |
| 2015/12/18 | 6,770 | 6,880 | 6,710 | 6,760 | 288,200 |
| 2015/12/17 | 6,650 | 6,800 | 6,640 | 6,790 | 172,500 |
| 2015/12/16 | 6,570 | 6,580 | 6,430 | 6,520 | 143,900 |
| 2015/12/15 | 6,530 | 6,640 | 6,460 | 6,480 | 104,500 |
| 2015/12/14 | 6,400 | 6,540 | 6,390 | 6,540 | 178,000 |
| 2015/12/11 | 6,310 | 6,490 | 6,300 | 6,440 | 322,500 |
| 2015/12/10 | 6,570 | 6,650 | 6,500 | 6,510 | 169,700 |
| 2015/12/09 | 6,700 | 6,790 | 6,570 | 6,600 | 202,700 |
| 2015/12/08 | 6,790 | 6,930 | 6,740 | 6,760 | 130,400 |
| 2015/12/07 | 6,820 | 6,880 | 6,740 | 6,800 | 168,800 |
| 2015/12/04 | 6,750 | 6,790 | 6,670 | 6,720 | 140,100 |
| 2015/12/03 | 6,710 | 6,850 | 6,690 | 6,830 | 208,800 |
| 2015/12/02 | 6,720 | 6,790 | 6,650 | 6,720 | 240,500 |
| 2015/12/01 | 6,560 | 6,700 | 6,520 | 6,690 | 207,600 |
| 2015/11/30 | 6,580 | 6,580 | 6,470 | 6,500 | 130,500 |
| 2015/11/27 | 6,440 | 6,620 | 6,390 | 6,580 | 322,900 |
| 2015/11/26 | 6,350 | 6,460 | 6,340 | 6,440 | 174,200 |
| 2015/11/25 | 6,300 | 6,320 | 6,240 | 6,290 | 76,500 |
| 2015/11/24 | 6,320 | 6,330 | 6,260 | 6,290 | 305,500 |
| 2015/11/20 | 6,350 | 6,350 | 6,280 | 6,340 | 111,300 |
| 2015/11/19 | 6,330 | 6,340 | 6,270 | 6,300 | 93,900 |
| 2015/11/18 | 6,230 | 6,320 | 6,220 | 6,250 | 132,500 |
| 2015/11/17 | 6,180 | 6,180 | 6,120 | 6,160 | 89,400 |
| 2015/11/16 | 6,070 | 6,170 | 6,050 | 6,110 | 125,700 |
| 2015/11/13 | 6,130 | 6,190 | 6,110 | 6,170 | 76,600 |
| 2015/11/12 | 6,090 | 6,210 | 6,090 | 6,170 | 173,200 |
| 2015/11/11 | 5,930 | 6,110 | 5,930 | 6,090 | 128,500 |
| 2015/11/10 | 5,860 | 5,940 | 5,840 | 5,920 | 116,700 |
| 2015/11/09 | 5,910 | 5,970 | 5,900 | 5,930 | 122,000 |
| 2015/11/06 | 5,800 | 5,940 | 5,770 | 5,860 | 131,900 |
| 2015/11/05 | 5,690 | 5,830 | 5,690 | 5,820 | 209,100 |
| 2015/11/04 | 5,800 | 5,810 | 5,640 | 5,670 | 257,600 |
| 2015/11/02 | 5,860 | 5,880 | 5,690 | 5,710 | 274,000 |
| 2015/10/30 | 5,910 | 5,960 | 5,820 | 5,910 | 214,200 |
| 2015/10/29 | 5,920 | 5,960 | 5,890 | 5,920 | 221,400 |
| 2015/10/28 | 5,920 | 5,950 | 5,830 | 5,890 | 240,200 |
| 2015/10/27 | 5,940 | 6,050 | 5,870 | 5,940 | 176,000 |
| 2015/10/26 | 5,960 | 5,960 | 5,850 | 5,900 | 210,300 |
| 2015/10/23 | 5,950 | 5,960 | 5,840 | 5,870 | 189,000 |
| 2015/10/22 | 5,870 | 5,930 | 5,830 | 5,860 | 160,400 |
| 2015/10/21 | 5,760 | 5,910 | 5,740 | 5,900 | 159,400 |
| 2015/10/20 | 5,770 | 5,880 | 5,750 | 5,780 | 97,500 |
| 2015/10/19 | 5,720 | 5,820 | 5,670 | 5,770 | 131,400 |
| 2015/10/16 | 5,850 | 5,870 | 5,700 | 5,720 | 168,800 |
| 2015/10/15 | 5,720 | 5,850 | 5,720 | 5,830 | 135,200 |
| 2015/10/14 | 5,730 | 5,810 | 5,680 | 5,790 | 205,200 |
| 2015/10/13 | 5,830 | 5,930 | 5,780 | 5,810 | 288,100 |
| 2015/10/09 | 5,810 | 5,880 | 5,710 | 5,820 | 267,900 |
| 2015/10/08 | 5,760 | 5,770 | 5,660 | 5,740 | 352,400 |
| 2015/10/07 | 5,650 | 5,750 | 5,600 | 5,740 | 222,900 |
| 2015/10/06 | 5,640 | 5,660 | 5,570 | 5,600 | 214,400 |
| 2015/10/05 | 5,490 | 5,560 | 5,430 | 5,540 | 147,600 |
| 2015/10/02 | 5,300 | 5,480 | 5,290 | 5,450 | 246,000 |
| 2015/10/01 | 5,390 | 5,390 | 5,250 | 5,300 | 306,700 |
| 2015/09/30 | 5,290 | 5,450 | 5,270 | 5,360 | 497,800 |
| 2015/09/29 | 5,560 | 5,620 | 5,450 | 5,590 | 255,900 |
| 2015/09/28 | 5,570 | 5,650 | 5,500 | 5,600 | 222,500 |
| 2015/09/25 | 5,410 | 5,530 | 5,400 | 5,470 | 184,300 |
| 2015/09/24 | 5,380 | 5,580 | 5,380 | 5,420 | 177,700 |
| 2015/09/18 | 5,380 | 5,470 | 5,360 | 5,400 | 302,000 |
| 2015/09/17 | 5,450 | 5,460 | 5,350 | 5,430 | 113,100 |
| 2015/09/16 | 5,460 | 5,460 | 5,340 | 5,400 | 155,100 |
| 2015/09/15 | 5,450 | 5,480 | 5,380 | 5,400 | 90,800 |
| 2015/09/14 | 5,380 | 5,470 | 5,340 | 5,380 | 121,800 |
| 2015/09/11 | 5,280 | 5,390 | 5,260 | 5,350 | 193,600 |
| 2015/09/10 | 5,310 | 5,320 | 5,200 | 5,280 | 143,300 |
| 2015/09/09 | 5,330 | 5,410 | 5,230 | 5,410 | 159,700 |
| 2015/09/08 | 5,400 | 5,420 | 5,130 | 5,160 | 150,100 |
| 2015/09/07 | 5,310 | 5,430 | 5,310 | 5,370 | 133,400 |
| 2015/09/04 | 5,550 | 5,550 | 5,370 | 5,390 | 185,400 |
| 2015/09/03 | 5,540 | 5,680 | 5,470 | 5,500 | 286,300 |
| 2015/09/02 | 5,450 | 5,630 | 5,400 | 5,480 | 193,200 |
| 2015/09/01 | 5,860 | 5,860 | 5,580 | 5,580 | 163,100 |
| 2015/08/31 | 5,780 | 5,880 | 5,740 | 5,860 | 144,000 |
| 2015/08/28 | 5,860 | 5,860 | 5,730 | 5,780 | 158,900 |
| 2015/08/27 | 5,700 | 5,810 | 5,670 | 5,740 | 202,800 |
| 2015/08/26 | 5,560 | 5,660 | 5,510 | 5,570 | 276,400 |
| 2015/08/25 | 5,450 | 5,740 | 5,390 | 5,510 | 317,100 |
| 2015/08/24 | 5,860 | 5,890 | 5,640 | 5,650 | 222,900 |
| 2015/08/21 | 6,030 | 6,060 | 5,960 | 6,000 | 210,300 |
| 2015/08/20 | 6,190 | 6,290 | 6,140 | 6,160 | 148,100 |
| 2015/08/19 | 6,290 | 6,310 | 6,140 | 6,200 | 172,500 |
| 2015/08/18 | 6,290 | 6,390 | 6,230 | 6,330 | 192,700 |
| 2015/08/17 | 6,210 | 6,300 | 6,200 | 6,280 | 99,800 |
| 2015/08/14 | 6,090 | 6,240 | 6,090 | 6,200 | 152,300 |
| 2015/08/13 | 6,180 | 6,180 | 6,030 | 6,110 | 128,900 |
| 2015/08/12 | 6,160 | 6,190 | 6,040 | 6,090 | 172,500 |
| 2015/08/11 | 6,340 | 6,350 | 6,150 | 6,210 | 150,800 |
| 2015/08/10 | 6,260 | 6,310 | 6,240 | 6,300 | 185,400 |
| 2015/08/07 | 6,350 | 6,350 | 6,240 | 6,280 | 140,400 |
| 2015/08/06 | 6,520 | 6,540 | 6,350 | 6,380 | 135,000 |
| 2015/08/05 | 6,680 | 6,680 | 6,470 | 6,470 | 196,300 |
| 2015/08/04 | 6,490 | 6,750 | 6,450 | 6,650 | 301,100 |
| 2015/08/03 | 6,270 | 6,460 | 6,270 | 6,450 | 210,400 |
| 2015/07/31 | 6,280 | 6,350 | 6,220 | 6,320 | 216,400 |
| 2015/07/30 | 6,260 | 6,290 | 6,210 | 6,240 | 133,200 |
| 2015/07/29 | 6,200 | 6,310 | 6,140 | 6,250 | 291,200 |
| 2015/07/28 | 6,080 | 6,170 | 6,060 | 6,130 | 199,200 |
| 2015/07/27 | 6,250 | 6,290 | 6,130 | 6,150 | 149,000 |
| 2015/07/24 | 6,280 | 6,320 | 6,240 | 6,270 | 161,700 |
| 2015/07/23 | 6,220 | 6,340 | 6,180 | 6,280 | 226,900 |
| 2015/07/22 | 6,220 | 6,290 | 6,140 | 6,200 | 229,100 |
| 2015/07/21 | 6,280 | 6,280 | 6,190 | 6,220 | 177,300 |
| 2015/07/17 | 6,320 | 6,360 | 6,210 | 6,240 | 176,800 |
| 2015/07/16 | 6,300 | 6,310 | 6,240 | 6,260 | 251,400 |
| 2015/07/15 | 6,260 | 6,300 | 6,230 | 6,270 | 241,200 |
| 2015/07/14 | 6,300 | 6,310 | 6,180 | 6,240 | 178,000 |
| 2015/07/13 | 6,190 | 6,210 | 6,080 | 6,150 | 166,100 |
| 2015/07/10 | 6,210 | 6,300 | 6,080 | 6,090 | 217,200 |
| 2015/07/09 | 6,200 | 6,280 | 6,070 | 6,180 | 281,900 |
| 2015/07/08 | 6,530 | 6,560 | 6,350 | 6,350 | 209,600 |
| 2015/07/07 | 6,540 | 6,640 | 6,470 | 6,630 | 124,700 |
| 2015/07/06 | 6,340 | 6,500 | 6,340 | 6,450 | 128,100 |
| 2015/07/03 | 6,540 | 6,550 | 6,430 | 6,440 | 106,300 |
| 2015/07/02 | 6,650 | 6,730 | 6,470 | 6,540 | 259,000 |
| 2015/07/01 | 6,590 | 6,700 | 6,470 | 6,610 | 406,200 |
| 2015/06/30 | 6,160 | 6,350 | 6,150 | 6,250 | 295,900 |
| 2015/06/29 | 6,150 | 6,300 | 6,150 | 6,230 | 168,500 |
| 2015/06/26 | 6,280 | 6,360 | 6,280 | 6,350 | 115,300 |
| 2015/06/25 | 6,240 | 6,350 | 6,230 | 6,270 | 72,700 |
| 2015/06/24 | 6,340 | 6,340 | 6,270 | 6,310 | 89,000 |
| 2015/06/23 | 6,260 | 6,330 | 6,240 | 6,330 | 137,700 |
| 2015/06/22 | 6,140 | 6,270 | 6,120 | 6,220 | 167,700 |
| 2015/06/19 | 6,050 | 6,190 | 6,020 | 6,130 | 261,000 |
| 2015/06/18 | 5,900 | 5,970 | 5,860 | 5,930 | 102,700 |
| 2015/06/17 | 5,810 | 5,930 | 5,810 | 5,900 | 130,100 |
| 2015/06/16 | 5,860 | 5,900 | 5,760 | 5,800 | 175,600 |
| 2015/06/15 | 5,910 | 5,920 | 5,880 | 5,900 | 110,000 |
| 2015/06/12 | 6,030 | 6,040 | 5,920 | 5,940 | 293,800 |
| 2015/06/11 | 6,100 | 6,170 | 6,090 | 6,130 | 87,300 |
| 2015/06/10 | 6,050 | 6,080 | 5,990 | 6,020 | 140,300 |
| 2015/06/09 | 6,090 | 6,140 | 6,030 | 6,050 | 85,900 |
| 2015/06/08 | 6,200 | 6,200 | 6,110 | 6,170 | 52,900 |
| 2015/06/05 | 6,130 | 6,200 | 6,130 | 6,200 | 75,100 |
| 2015/06/04 | 6,120 | 6,130 | 6,080 | 6,130 | 53,400 |
| 2015/06/03 | 6,140 | 6,140 | 6,060 | 6,090 | 65,300 |
| 2015/06/02 | 6,100 | 6,140 | 6,080 | 6,120 | 63,400 |
| 2015/06/01 | 6,030 | 6,130 | 6,020 | 6,110 | 109,700 |
| 2015/05/29 | 6,080 | 6,140 | 6,040 | 6,040 | 121,800 |
| 2015/05/28 | 6,170 | 6,170 | 6,080 | 6,110 | 83,800 |
| 2015/05/27 | 6,190 | 6,190 | 6,120 | 6,160 | 70,500 |
| 2015/05/26 | 6,210 | 6,210 | 6,160 | 6,170 | 24,600 |
| 2015/05/25 | 6,230 | 6,250 | 6,160 | 6,210 | 57,500 |
| 2015/05/22 | 6,200 | 6,210 | 6,110 | 6,210 | 105,800 |
| 2015/05/21 | 6,080 | 6,240 | 6,070 | 6,200 | 190,000 |
| 2015/05/20 | 6,060 | 6,060 | 5,900 | 6,010 | 144,200 |
| 2015/05/19 | 5,900 | 6,050 | 5,900 | 6,030 | 142,900 |
| 2015/05/18 | 5,810 | 5,850 | 5,750 | 5,850 | 78,600 |
| 2015/05/15 | 5,670 | 5,790 | 5,670 | 5,790 | 77,900 |
| 2015/05/14 | 5,610 | 5,640 | 5,580 | 5,620 | 106,100 |
| 2015/05/13 | 5,650 | 5,680 | 5,610 | 5,670 | 89,900 |
| 2015/05/12 | 5,750 | 5,760 | 5,670 | 5,690 | 119,600 |
| 2015/05/11 | 5,770 | 5,850 | 5,720 | 5,790 | 101,500 |
| 2015/05/08 | 5,760 | 5,800 | 5,690 | 5,710 | 79,000 |
| 2015/05/07 | 5,700 | 5,810 | 5,690 | 5,770 | 128,000 |
| 2015/05/01 | 5,820 | 5,840 | 5,710 | 5,750 | 139,400 |
| 2015/04/30 | 5,920 | 5,950 | 5,830 | 5,840 | 150,600 |
| 2015/04/28 | 5,920 | 6,020 | 5,900 | 5,970 | 189,700 |
| 2015/04/27 | 5,870 | 5,880 | 5,810 | 5,850 | 107,800 |
| 2015/04/24 | 5,920 | 5,930 | 5,870 | 5,920 | 78,900 |
| 2015/04/23 | 5,950 | 5,980 | 5,920 | 5,960 | 97,700 |
| 2015/04/22 | 5,960 | 6,020 | 5,930 | 5,950 | 83,000 |
| 2015/04/21 | 5,840 | 5,990 | 5,840 | 5,990 | 146,100 |
| 2015/04/20 | 5,770 | 5,910 | 5,770 | 5,840 | 75,400 |
| 2015/04/17 | 5,910 | 5,910 | 5,810 | 5,830 | 129,000 |
| 2015/04/16 | 5,920 | 5,930 | 5,800 | 5,910 | 179,700 |
| 2015/04/15 | 5,990 | 6,000 | 5,860 | 5,890 | 177,600 |
| 2015/04/14 | 5,990 | 6,010 | 5,920 | 5,990 | 98,300 |
| 2015/04/13 | 6,070 | 6,130 | 5,930 | 5,990 | 177,700 |
| 2015/04/10 | 6,160 | 6,190 | 6,080 | 6,090 | 139,800 |
| 2015/04/09 | 6,230 | 6,230 | 6,100 | 6,150 | 155,100 |
| 2015/04/08 | 6,130 | 6,300 | 6,050 | 6,260 | 313,900 |
| 2015/04/07 | 6,130 | 6,130 | 6,020 | 6,050 | 116,000 |
| 2015/04/06 | 6,070 | 6,110 | 6,010 | 6,110 | 93,000 |
| 2015/04/03 | 6,060 | 6,140 | 6,060 | 6,090 | 79,400 |
| 2015/04/02 | 6,020 | 6,120 | 5,980 | 6,060 | 103,500 |
| 2015/04/01 | 5,930 | 6,030 | 5,870 | 5,980 | 142,400 |
| 2015/03/31 | 6,160 | 6,160 | 5,930 | 5,940 | 211,100 |
| 2015/03/30 | 6,050 | 6,170 | 6,030 | 6,090 | 175,300 |
| 2015/03/27 | 6,110 | 6,180 | 5,940 | 6,010 | 297,400 |
| 2015/03/26 | 6,280 | 6,290 | 6,080 | 6,100 | 134,700 |
| 2015/03/25 | 6,200 | 6,330 | 6,190 | 6,310 | 74,200 |
| 2015/03/24 | 6,170 | 6,240 | 6,120 | 6,210 | 113,300 |
| 2015/03/23 | 6,260 | 6,260 | 6,150 | 6,210 | 87,900 |
| 2015/03/20 | 6,150 | 6,280 | 6,140 | 6,260 | 139,600 |
| 2015/03/19 | 6,080 | 6,130 | 6,030 | 6,110 | 57,400 |
| 2015/03/18 | 6,110 | 6,130 | 6,060 | 6,120 | 76,100 |
| 2015/03/17 | 6,130 | 6,160 | 6,040 | 6,100 | 93,600 |
| 2015/03/16 | 6,140 | 6,160 | 6,060 | 6,090 | 86,800 |
| 2015/03/13 | 6,120 | 6,200 | 6,120 | 6,160 | 169,100 |
| 2015/03/12 | 5,990 | 6,110 | 5,980 | 6,090 | 102,700 |
| 2015/03/11 | 6,000 | 6,020 | 5,950 | 5,970 | 116,800 |
| 2015/03/10 | 5,980 | 6,000 | 5,900 | 5,910 | 84,000 |
| 2015/03/09 | 5,990 | 5,990 | 5,880 | 5,960 | 94,000 |
| 2015/03/06 | 5,900 | 5,980 | 5,850 | 5,980 | 126,000 |
| 2015/03/05 | 5,800 | 5,890 | 5,800 | 5,880 | 55,800 |
| 2015/03/04 | 5,850 | 5,870 | 5,780 | 5,840 | 89,300 |
| 2015/03/03 | 5,820 | 5,850 | 5,800 | 5,850 | 52,500 |
| 2015/03/02 | 5,820 | 5,870 | 5,780 | 5,830 | 104,000 |
| 2015/02/27 | 5,740 | 5,820 | 5,700 | 5,800 | 150,400 |
| 2015/02/26 | 5,680 | 5,750 | 5,640 | 5,750 | 118,900 |
| 2015/02/25 | 5,710 | 5,730 | 5,680 | 5,720 | 282,700 |
| 2015/02/24 | 5,740 | 5,830 | 5,730 | 5,730 | 443,900 |
| 2015/02/23 | 5,860 | 5,870 | 5,820 | 5,850 | 217,200 |
| 2015/02/20 | 5,970 | 5,970 | 5,850 | 5,890 | 145,700 |
| 2015/02/19 | 5,980 | 5,980 | 5,900 | 5,960 | 124,200 |
| 2015/02/18 | 5,900 | 5,940 | 5,860 | 5,940 | 141,400 |
| 2015/02/17 | 5,720 | 5,880 | 5,680 | 5,870 | 172,100 |
| 2015/02/16 | 5,790 | 5,810 | 5,660 | 5,690 | 192,500 |
| 2015/02/13 | 5,720 | 5,750 | 5,680 | 5,680 | 183,500 |
| 2015/02/12 | 5,900 | 5,930 | 5,720 | 5,730 | 342,300 |
| 2015/02/10 | 5,640 | 5,840 | 5,640 | 5,820 | 232,100 |
| 2015/02/09 | 5,600 | 5,620 | 5,570 | 5,610 | 132,800 |
| 2015/02/06 | 5,730 | 5,730 | 5,540 | 5,560 | 138,900 |
| 2015/02/05 | 5,640 | 5,720 | 5,610 | 5,630 | 95,800 |
| 2015/02/04 | 5,580 | 5,610 | 5,530 | 5,550 | 127,500 |
| 2015/02/03 | 5,660 | 5,680 | 5,500 | 5,540 | 147,900 |
| 2015/02/02 | 5,510 | 5,640 | 5,480 | 5,610 | 155,800 |
| 2015/01/30 | 5,570 | 5,680 | 5,550 | 5,550 | 150,600 |
| 2015/01/29 | 5,500 | 5,610 | 5,500 | 5,550 | 130,100 |
| 2015/01/28 | 5,410 | 5,560 | 5,400 | 5,530 | 119,500 |
| 2015/01/27 | 5,420 | 5,450 | 5,370 | 5,430 | 159,700 |
| 2015/01/26 | 5,350 | 5,400 | 5,330 | 5,400 | 128,500 |
| 2015/01/23 | 5,460 | 5,490 | 5,350 | 5,410 | 131,200 |
| 2015/01/22 | 5,610 | 5,630 | 5,390 | 5,450 | 324,500 |
| 2015/01/21 | 5,400 | 5,570 | 5,380 | 5,560 | 250,500 |
| 2015/01/20 | 5,200 | 5,400 | 5,180 | 5,400 | 181,500 |
| 2015/01/19 | 5,040 | 5,200 | 5,020 | 5,170 | 195,400 |
| 2015/01/16 | 4,960 | 5,010 | 4,910 | 4,995 | 111,100 |
| 2015/01/15 | 4,940 | 5,020 | 4,910 | 5,010 | 92,600 |
| 2015/01/14 | 4,895 | 4,960 | 4,895 | 4,930 | 70,600 |
| 2015/01/13 | 4,845 | 4,935 | 4,835 | 4,930 | 89,800 |
| 2015/01/09 | 4,885 | 4,900 | 4,840 | 4,870 | 87,600 |
| 2015/01/08 | 4,975 | 4,990 | 4,875 | 4,885 | 199,600 |
| 2015/01/07 | 4,845 | 4,960 | 4,825 | 4,935 | 196,300 |
| 2015/01/06 | 4,835 | 4,935 | 4,820 | 4,845 | 255,800 |
| 2015/01/05 | 4,915 | 4,935 | 4,830 | 4,840 | 165,900 |