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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,590 | 5,600 | 5,520 | 5,560 | 93,700 |
| 2016/12/29 | 5,610 | 5,610 | 5,530 | 5,550 | 124,900 |
| 2016/12/28 | 5,550 | 5,630 | 5,540 | 5,610 | 123,200 |
| 2016/12/27 | 5,610 | 5,640 | 5,580 | 5,590 | 120,700 |
| 2016/12/26 | 5,600 | 5,660 | 5,580 | 5,630 | 140,800 |
| 2016/12/22 | 5,560 | 5,570 | 5,530 | 5,560 | 110,300 |
| 2016/12/21 | 5,600 | 5,630 | 5,550 | 5,560 | 123,800 |
| 2016/12/20 | 5,580 | 5,630 | 5,570 | 5,600 | 142,300 |
| 2016/12/19 | 5,550 | 5,590 | 5,540 | 5,560 | 136,000 |
| 2016/12/16 | 5,440 | 5,510 | 5,440 | 5,500 | 269,600 |
| 2016/12/15 | 5,470 | 5,560 | 5,440 | 5,530 | 165,100 |
| 2016/12/14 | 5,550 | 5,560 | 5,470 | 5,470 | 222,200 |
| 2016/12/13 | 5,420 | 5,580 | 5,380 | 5,560 | 364,100 |
| 2016/12/12 | 5,290 | 5,350 | 5,280 | 5,320 | 263,500 |
| 2016/12/09 | 5,250 | 5,300 | 5,250 | 5,290 | 218,300 |
| 2016/12/08 | 5,400 | 5,400 | 5,290 | 5,330 | 220,300 |
| 2016/12/07 | 5,240 | 5,270 | 5,200 | 5,260 | 135,600 |
| 2016/12/06 | 5,250 | 5,270 | 5,220 | 5,230 | 230,600 |
| 2016/12/05 | 5,160 | 5,220 | 5,120 | 5,170 | 352,100 |
| 2016/12/02 | 5,260 | 5,280 | 5,200 | 5,210 | 395,800 |
| 2016/12/01 | 5,280 | 5,280 | 5,070 | 5,260 | 576,800 |
| 2016/11/30 | 5,440 | 5,470 | 5,320 | 5,340 | 225,900 |
| 2016/11/29 | 5,480 | 5,510 | 5,420 | 5,420 | 178,300 |
| 2016/11/28 | 5,590 | 5,590 | 5,470 | 5,470 | 225,200 |
| 2016/11/25 | 5,500 | 5,530 | 5,480 | 5,520 | 182,300 |
| 2016/11/24 | 5,440 | 5,500 | 5,400 | 5,480 | 260,300 |
| 2016/11/22 | 5,410 | 5,430 | 5,370 | 5,380 | 221,000 |
| 2016/11/21 | 5,330 | 5,430 | 5,320 | 5,400 | 165,200 |
| 2016/11/18 | 5,250 | 5,290 | 5,240 | 5,270 | 160,500 |
| 2016/11/17 | 5,250 | 5,300 | 5,220 | 5,250 | 162,600 |
| 2016/11/16 | 5,280 | 5,280 | 5,200 | 5,260 | 176,600 |
| 2016/11/15 | 5,220 | 5,250 | 5,180 | 5,230 | 147,600 |
| 2016/11/14 | 5,200 | 5,290 | 5,190 | 5,220 | 234,200 |
| 2016/11/11 | 5,360 | 5,360 | 5,170 | 5,210 | 340,500 |
| 2016/11/10 | 5,420 | 5,420 | 5,310 | 5,400 | 196,200 |
| 2016/11/09 | 5,380 | 5,410 | 5,190 | 5,260 | 277,300 |
| 2016/11/08 | 5,430 | 5,440 | 5,330 | 5,390 | 152,800 |
| 2016/11/07 | 5,500 | 5,510 | 5,400 | 5,460 | 168,500 |
| 2016/11/04 | 5,390 | 5,430 | 5,350 | 5,420 | 265,300 |
| 2016/11/02 | 5,500 | 5,500 | 5,410 | 5,440 | 246,700 |
| 2016/11/01 | 5,540 | 5,610 | 5,510 | 5,540 | 416,200 |
| 2016/10/31 | 5,560 | 5,650 | 5,540 | 5,630 | 223,000 |
| 2016/10/28 | 5,600 | 5,630 | 5,520 | 5,560 | 810,500 |
| 2016/10/27 | 5,730 | 5,780 | 5,700 | 5,710 | 124,300 |
| 2016/10/26 | 5,750 | 5,780 | 5,730 | 5,760 | 139,100 |
| 2016/10/25 | 5,700 | 5,760 | 5,690 | 5,740 | 133,300 |
| 2016/10/24 | 5,720 | 5,750 | 5,670 | 5,710 | 152,100 |
| 2016/10/21 | 5,770 | 5,780 | 5,680 | 5,720 | 272,000 |
| 2016/10/20 | 5,820 | 5,880 | 5,800 | 5,830 | 152,000 |
| 2016/10/19 | 5,810 | 5,850 | 5,770 | 5,820 | 285,100 |
| 2016/10/18 | 5,710 | 5,920 | 5,700 | 5,810 | 474,600 |
| 2016/10/17 | 5,650 | 5,720 | 5,630 | 5,670 | 278,700 |
| 2016/10/14 | 5,620 | 5,680 | 5,600 | 5,650 | 208,700 |
| 2016/10/13 | 5,500 | 5,650 | 5,500 | 5,620 | 283,200 |
| 2016/10/12 | 5,500 | 5,570 | 5,500 | 5,530 | 270,500 |
| 2016/10/11 | 5,520 | 5,600 | 5,490 | 5,530 | 237,500 |
| 2016/10/07 | 5,610 | 5,610 | 5,520 | 5,540 | 213,200 |
| 2016/10/06 | 5,640 | 5,680 | 5,620 | 5,660 | 227,600 |
| 2016/10/05 | 5,600 | 5,660 | 5,560 | 5,640 | 238,800 |
| 2016/10/04 | 5,590 | 5,630 | 5,580 | 5,590 | 200,800 |
| 2016/10/03 | 5,580 | 5,690 | 5,540 | 5,600 | 322,800 |
| 2016/09/30 | 5,380 | 5,510 | 5,380 | 5,480 | 396,200 |
| 2016/09/29 | 5,540 | 5,590 | 5,510 | 5,550 | 403,500 |
| 2016/09/28 | 5,320 | 5,560 | 5,290 | 5,500 | 634,200 |
| 2016/09/27 | 5,480 | 5,580 | 5,410 | 5,500 | 533,400 |
| 2016/09/26 | 5,530 | 5,590 | 5,530 | 5,580 | 260,900 |
| 2016/09/23 | 5,400 | 5,570 | 5,400 | 5,560 | 372,900 |
| 2016/09/21 | 5,220 | 5,460 | 5,150 | 5,450 | 422,500 |
| 2016/09/20 | 5,370 | 5,390 | 5,290 | 5,320 | 195,400 |
| 2016/09/16 | 5,300 | 5,340 | 5,280 | 5,330 | 130,200 |
| 2016/09/15 | 5,120 | 5,250 | 5,110 | 5,250 | 144,800 |
| 2016/09/14 | 5,180 | 5,210 | 5,090 | 5,120 | 155,300 |
| 2016/09/13 | 5,160 | 5,250 | 5,160 | 5,230 | 146,200 |
| 2016/09/12 | 5,170 | 5,180 | 5,120 | 5,150 | 145,200 |
| 2016/09/09 | 5,300 | 5,340 | 5,260 | 5,270 | 87,100 |
| 2016/09/08 | 5,270 | 5,310 | 5,240 | 5,300 | 132,500 |
| 2016/09/07 | 5,280 | 5,370 | 5,270 | 5,310 | 151,400 |
| 2016/09/06 | 5,220 | 5,340 | 5,180 | 5,320 | 166,000 |
| 2016/09/05 | 5,220 | 5,250 | 5,200 | 5,210 | 132,300 |
| 2016/09/02 | 5,130 | 5,220 | 5,120 | 5,190 | 111,100 |
| 2016/09/01 | 5,130 | 5,140 | 5,070 | 5,120 | 180,300 |
| 2016/08/31 | 4,995 | 5,080 | 4,985 | 5,070 | 293,600 |
| 2016/08/30 | 5,020 | 5,050 | 4,980 | 5,020 | 166,700 |
| 2016/08/29 | 5,140 | 5,170 | 5,030 | 5,070 | 171,400 |
| 2016/08/26 | 5,210 | 5,210 | 5,110 | 5,140 | 127,000 |
| 2016/08/25 | 5,270 | 5,290 | 5,240 | 5,270 | 89,400 |
| 2016/08/24 | 5,340 | 5,350 | 5,260 | 5,290 | 85,200 |
| 2016/08/23 | 5,310 | 5,370 | 5,300 | 5,340 | 157,500 |
| 2016/08/22 | 5,180 | 5,340 | 5,180 | 5,310 | 204,000 |
| 2016/08/19 | 5,210 | 5,210 | 5,110 | 5,200 | 192,600 |
| 2016/08/18 | 5,250 | 5,290 | 5,180 | 5,200 | 180,300 |
| 2016/08/17 | 5,250 | 5,280 | 5,220 | 5,250 | 158,600 |
| 2016/08/16 | 5,310 | 5,310 | 5,240 | 5,250 | 208,500 |
| 2016/08/15 | 5,260 | 5,280 | 5,220 | 5,270 | 130,900 |
| 2016/08/12 | 5,250 | 5,300 | 5,250 | 5,290 | 144,000 |
| 2016/08/10 | 5,120 | 5,200 | 5,100 | 5,150 | 104,800 |
| 2016/08/09 | 5,080 | 5,140 | 5,060 | 5,110 | 143,700 |
| 2016/08/08 | 5,080 | 5,110 | 5,030 | 5,070 | 117,600 |
| 2016/08/05 | 5,020 | 5,160 | 5,020 | 5,060 | 376,600 |
| 2016/08/04 | 5,250 | 5,260 | 5,010 | 5,020 | 203,100 |
| 2016/08/03 | 5,260 | 5,350 | 5,230 | 5,260 | 337,500 |
| 2016/08/02 | 5,130 | 5,260 | 5,130 | 5,200 | 174,500 |
| 2016/08/01 | 5,090 | 5,170 | 5,090 | 5,130 | 244,200 |
| 2016/07/29 | 5,100 | 5,180 | 5,070 | 5,160 | 265,800 |
| 2016/07/28 | 5,150 | 5,190 | 5,090 | 5,100 | 208,400 |
| 2016/07/27 | 5,240 | 5,270 | 5,160 | 5,170 | 205,700 |
| 2016/07/26 | 5,210 | 5,260 | 5,160 | 5,210 | 182,000 |
| 2016/07/25 | 5,210 | 5,300 | 5,200 | 5,250 | 181,300 |
| 2016/07/22 | 5,240 | 5,280 | 5,180 | 5,210 | 269,000 |
| 2016/07/21 | 5,320 | 5,350 | 5,250 | 5,290 | 159,000 |
| 2016/07/20 | 5,260 | 5,300 | 5,230 | 5,280 | 155,600 |
| 2016/07/19 | 5,210 | 5,280 | 5,190 | 5,280 | 237,700 |
| 2016/07/15 | 5,220 | 5,280 | 5,180 | 5,190 | 281,200 |
| 2016/07/14 | 5,130 | 5,280 | 5,110 | 5,270 | 375,100 |
| 2016/07/13 | 5,150 | 5,170 | 5,010 | 5,030 | 339,900 |
| 2016/07/12 | 5,100 | 5,120 | 5,030 | 5,080 | 232,100 |
| 2016/07/11 | 4,930 | 5,070 | 4,920 | 5,030 | 300,100 |
| 2016/07/08 | 5,200 | 5,230 | 4,895 | 4,930 | 413,200 |
| 2016/07/07 | 5,350 | 5,350 | 5,220 | 5,250 | 267,500 |
| 2016/07/06 | 5,350 | 5,410 | 5,290 | 5,400 | 257,200 |
| 2016/07/05 | 5,490 | 5,490 | 5,370 | 5,370 | 226,400 |
| 2016/07/04 | 5,610 | 5,610 | 5,480 | 5,500 | 191,600 |
| 2016/07/01 | 5,500 | 5,670 | 5,390 | 5,610 | 605,000 |
| 2016/06/30 | 5,690 | 5,720 | 5,620 | 5,690 | 210,600 |
| 2016/06/29 | 5,690 | 5,700 | 5,600 | 5,660 | 159,700 |
| 2016/06/28 | 5,610 | 5,780 | 5,560 | 5,690 | 173,100 |
| 2016/06/27 | 5,490 | 5,640 | 5,480 | 5,610 | 142,800 |
| 2016/06/24 | 5,720 | 5,780 | 5,370 | 5,450 | 148,400 |
| 2016/06/23 | 5,760 | 5,780 | 5,710 | 5,750 | 129,400 |
| 2016/06/22 | 5,790 | 5,810 | 5,690 | 5,800 | 152,700 |
| 2016/06/21 | 5,650 | 5,800 | 5,630 | 5,790 | 174,500 |
| 2016/06/20 | 5,720 | 5,760 | 5,640 | 5,670 | 157,600 |
| 2016/06/17 | 5,760 | 5,780 | 5,630 | 5,640 | 142,200 |
| 2016/06/16 | 5,840 | 5,870 | 5,670 | 5,700 | 147,100 |
| 2016/06/15 | 5,770 | 5,890 | 5,720 | 5,840 | 207,800 |
| 2016/06/14 | 5,800 | 5,870 | 5,740 | 5,830 | 196,600 |
| 2016/06/13 | 5,900 | 5,920 | 5,810 | 5,810 | 215,800 |
| 2016/06/10 | 6,010 | 6,010 | 5,910 | 6,000 | 205,500 |
| 2016/06/09 | 6,000 | 6,020 | 5,940 | 5,970 | 142,000 |
| 2016/06/08 | 5,910 | 6,000 | 5,890 | 5,980 | 134,800 |
| 2016/06/07 | 5,850 | 5,980 | 5,850 | 5,950 | 191,200 |
| 2016/06/06 | 5,800 | 5,900 | 5,790 | 5,880 | 148,000 |
| 2016/06/03 | 5,840 | 5,920 | 5,840 | 5,890 | 184,800 |
| 2016/06/02 | 5,830 | 5,880 | 5,810 | 5,840 | 307,700 |
| 2016/06/01 | 5,760 | 5,870 | 5,740 | 5,850 | 319,600 |
| 2016/05/31 | 5,700 | 5,810 | 5,700 | 5,800 | 251,700 |
| 2016/05/30 | 5,530 | 5,690 | 5,500 | 5,680 | 224,700 |
| 2016/05/27 | 5,530 | 5,540 | 5,490 | 5,510 | 107,800 |
| 2016/05/26 | 5,550 | 5,570 | 5,500 | 5,530 | 117,500 |
| 2016/05/25 | 5,550 | 5,550 | 5,520 | 5,530 | 117,500 |
| 2016/05/24 | 5,500 | 5,540 | 5,470 | 5,490 | 145,800 |
| 2016/05/23 | 5,520 | 5,540 | 5,450 | 5,480 | 151,500 |
| 2016/05/20 | 5,500 | 5,600 | 5,490 | 5,560 | 192,500 |
| 2016/05/19 | 5,480 | 5,500 | 5,440 | 5,480 | 104,700 |
| 2016/05/18 | 5,370 | 5,450 | 5,360 | 5,450 | 188,400 |
| 2016/05/17 | 5,490 | 5,500 | 5,420 | 5,440 | 139,600 |
| 2016/05/16 | 5,480 | 5,590 | 5,460 | 5,480 | 122,100 |
| 2016/05/13 | 5,530 | 5,590 | 5,480 | 5,510 | 111,200 |
| 2016/05/12 | 5,550 | 5,570 | 5,500 | 5,530 | 161,100 |
| 2016/05/11 | 5,650 | 5,690 | 5,540 | 5,570 | 121,800 |
| 2016/05/10 | 5,530 | 5,630 | 5,530 | 5,630 | 222,900 |
| 2016/05/09 | 5,400 | 5,560 | 5,400 | 5,510 | 267,000 |
| 2016/05/06 | 5,300 | 5,340 | 5,260 | 5,330 | 229,700 |
| 2016/05/02 | 5,230 | 5,320 | 5,200 | 5,290 | 293,700 |
| 2016/04/28 | 5,510 | 5,510 | 5,300 | 5,320 | 327,100 |
| 2016/04/27 | 5,560 | 5,590 | 5,450 | 5,460 | 168,300 |
| 2016/04/26 | 5,590 | 5,640 | 5,540 | 5,580 | 183,800 |
| 2016/04/25 | 5,600 | 5,650 | 5,600 | 5,610 | 175,400 |
| 2016/04/22 | 5,650 | 5,690 | 5,600 | 5,640 | 185,600 |
| 2016/04/21 | 5,750 | 5,780 | 5,710 | 5,730 | 135,900 |
| 2016/04/20 | 5,690 | 5,730 | 5,630 | 5,650 | 149,800 |
| 2016/04/19 | 5,710 | 5,760 | 5,660 | 5,690 | 146,500 |
| 2016/04/18 | 5,590 | 5,660 | 5,560 | 5,580 | 149,400 |
| 2016/04/15 | 5,730 | 5,800 | 5,710 | 5,730 | 107,300 |
| 2016/04/14 | 5,850 | 5,850 | 5,760 | 5,790 | 249,600 |
| 2016/04/13 | 5,730 | 5,830 | 5,690 | 5,790 | 247,200 |
| 2016/04/12 | 5,660 | 5,690 | 5,580 | 5,650 | 241,100 |
| 2016/04/11 | 5,630 | 5,660 | 5,570 | 5,610 | 149,900 |
| 2016/04/08 | 5,560 | 5,700 | 5,560 | 5,640 | 300,800 |
| 2016/04/07 | 5,550 | 5,680 | 5,510 | 5,650 | 378,100 |
| 2016/04/06 | 5,640 | 5,800 | 5,570 | 5,750 | 534,200 |
| 2016/04/05 | 5,840 | 5,920 | 5,790 | 5,840 | 204,100 |
| 2016/04/04 | 5,850 | 5,990 | 5,820 | 5,880 | 207,900 |
| 2016/04/01 | 5,950 | 5,950 | 5,800 | 5,840 | 171,200 |
| 2016/03/31 | 6,110 | 6,130 | 5,920 | 5,940 | 170,100 |
| 2016/03/30 | 6,170 | 6,230 | 6,120 | 6,130 | 159,100 |
| 2016/03/29 | 6,180 | 6,190 | 6,120 | 6,170 | 154,800 |
| 2016/03/28 | 6,090 | 6,220 | 6,060 | 6,180 | 166,400 |
| 2016/03/25 | 6,020 | 6,060 | 5,980 | 6,020 | 105,800 |
| 2016/03/24 | 5,930 | 6,050 | 5,930 | 6,020 | 112,200 |
| 2016/03/23 | 5,950 | 6,020 | 5,930 | 5,940 | 104,200 |
| 2016/03/22 | 5,970 | 6,030 | 5,930 | 5,980 | 139,800 |
| 2016/03/18 | 5,940 | 5,970 | 5,890 | 5,940 | 226,700 |
| 2016/03/17 | 5,950 | 6,000 | 5,930 | 5,960 | 216,200 |
| 2016/03/16 | 5,930 | 5,970 | 5,900 | 5,920 | 194,400 |
| 2016/03/15 | 5,840 | 5,950 | 5,820 | 5,930 | 238,300 |
| 2016/03/14 | 5,810 | 5,920 | 5,790 | 5,890 | 160,200 |
| 2016/03/11 | 5,700 | 5,780 | 5,690 | 5,760 | 254,900 |
| 2016/03/10 | 5,580 | 5,730 | 5,580 | 5,710 | 127,900 |
| 2016/03/09 | 5,500 | 5,570 | 5,470 | 5,540 | 155,900 |
| 2016/03/08 | 5,480 | 5,540 | 5,450 | 5,510 | 190,000 |
| 2016/03/07 | 5,630 | 5,630 | 5,520 | 5,560 | 199,900 |
| 2016/03/04 | 5,640 | 5,700 | 5,580 | 5,680 | 150,800 |
| 2016/03/03 | 5,620 | 5,730 | 5,610 | 5,640 | 211,900 |
| 2016/03/02 | 5,480 | 5,630 | 5,460 | 5,580 | 329,100 |
| 2016/03/01 | 5,300 | 5,460 | 5,260 | 5,410 | 267,900 |
| 2016/02/29 | 5,460 | 5,470 | 5,290 | 5,310 | 341,300 |
| 2016/02/26 | 5,420 | 5,530 | 5,400 | 5,430 | 390,800 |
| 2016/02/25 | 5,360 | 5,430 | 5,310 | 5,400 | 379,400 |
| 2016/02/24 | 5,430 | 5,430 | 5,310 | 5,360 | 631,200 |
| 2016/02/23 | 5,420 | 5,440 | 5,320 | 5,370 | 271,500 |
| 2016/02/22 | 5,430 | 5,500 | 5,400 | 5,430 | 312,200 |
| 2016/02/19 | 5,500 | 5,530 | 5,420 | 5,450 | 380,600 |
| 2016/02/18 | 5,510 | 5,530 | 5,440 | 5,490 | 279,000 |
| 2016/02/17 | 5,400 | 5,440 | 5,310 | 5,400 | 204,000 |
| 2016/02/16 | 5,450 | 5,540 | 5,400 | 5,410 | 217,000 |
| 2016/02/15 | 5,420 | 5,520 | 5,370 | 5,470 | 422,700 |
| 2016/02/12 | 5,280 | 5,380 | 5,220 | 5,280 | 427,500 |
| 2016/02/10 | 5,700 | 5,730 | 5,360 | 5,420 | 301,500 |
| 2016/02/09 | 5,760 | 5,820 | 5,680 | 5,700 | 252,800 |
| 2016/02/08 | 5,720 | 6,050 | 5,690 | 6,000 | 296,100 |
| 2016/02/05 | 5,910 | 5,950 | 5,730 | 5,820 | 360,400 |
| 2016/02/04 | 6,280 | 6,300 | 6,080 | 6,090 | 223,800 |
| 2016/02/03 | 6,350 | 6,410 | 6,230 | 6,300 | 165,300 |
| 2016/02/02 | 6,390 | 6,460 | 6,360 | 6,450 | 252,900 |
| 2016/02/01 | 6,290 | 6,440 | 6,220 | 6,410 | 284,200 |
| 2016/01/29 | 6,120 | 6,200 | 5,990 | 6,190 | 272,500 |
| 2016/01/28 | 6,110 | 6,180 | 6,090 | 6,120 | 71,900 |
| 2016/01/27 | 6,200 | 6,230 | 6,080 | 6,130 | 162,900 |
| 2016/01/26 | 6,170 | 6,220 | 6,010 | 6,060 | 234,700 |
| 2016/01/25 | 6,180 | 6,270 | 6,100 | 6,230 | 160,900 |
| 2016/01/22 | 5,970 | 6,080 | 5,920 | 6,080 | 172,300 |
| 2016/01/21 | 5,990 | 6,070 | 5,820 | 5,820 | 193,100 |
| 2016/01/20 | 6,190 | 6,220 | 6,010 | 6,020 | 191,100 |
| 2016/01/19 | 6,220 | 6,330 | 6,210 | 6,240 | 163,700 |
| 2016/01/18 | 6,280 | 6,310 | 6,200 | 6,280 | 280,400 |
| 2016/01/15 | 6,320 | 6,380 | 6,290 | 6,360 | 271,500 |
| 2016/01/14 | 6,310 | 6,340 | 6,120 | 6,220 | 246,200 |
| 2016/01/13 | 6,400 | 6,460 | 6,340 | 6,420 | 282,900 |
| 2016/01/12 | 6,330 | 6,410 | 6,310 | 6,340 | 250,800 |
| 2016/01/08 | 6,450 | 6,500 | 6,380 | 6,400 | 390,100 |
| 2016/01/07 | 6,570 | 6,660 | 6,420 | 6,450 | 605,700 |
| 2016/01/06 | 6,370 | 6,440 | 6,300 | 6,330 | 164,000 |
| 2016/01/05 | 6,370 | 6,430 | 6,270 | 6,380 | 256,200 |
| 2016/01/04 | 6,600 | 6,660 | 6,430 | 6,470 | 193,000 |