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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,330 | 4,360 | 4,310 | 4,345 | 217,200 |
| 2018/12/27 | 4,205 | 4,445 | 4,080 | 4,370 | 518,000 |
| 2018/12/26 | 4,240 | 4,385 | 4,240 | 4,275 | 202,400 |
| 2018/12/25 | 4,345 | 4,345 | 4,190 | 4,240 | 240,100 |
| 2018/12/21 | 4,530 | 4,530 | 4,425 | 4,450 | 166,200 |
| 2018/12/20 | 4,630 | 4,650 | 4,530 | 4,540 | 129,800 |
| 2018/12/19 | 4,725 | 4,745 | 4,615 | 4,640 | 142,100 |
| 2018/12/18 | 4,835 | 4,855 | 4,725 | 4,730 | 155,900 |
| 2018/12/17 | 4,865 | 4,960 | 4,865 | 4,900 | 225,600 |
| 2018/12/14 | 4,900 | 4,925 | 4,835 | 4,835 | 272,700 |
| 2018/12/13 | 5,030 | 5,050 | 4,955 | 4,955 | 170,100 |
| 2018/12/12 | 5,010 | 5,020 | 4,945 | 4,970 | 155,700 |
| 2018/12/11 | 4,945 | 5,030 | 4,940 | 5,030 | 120,600 |
| 2018/12/10 | 4,980 | 5,020 | 4,890 | 4,895 | 147,200 |
| 2018/12/07 | 4,955 | 5,060 | 4,955 | 5,050 | 260,900 |
| 2018/12/06 | 5,070 | 5,080 | 4,945 | 4,965 | 237,100 |
| 2018/12/05 | 5,040 | 5,140 | 5,040 | 5,090 | 189,500 |
| 2018/12/04 | 5,290 | 5,290 | 5,120 | 5,140 | 203,200 |
| 2018/12/03 | 5,400 | 5,400 | 5,280 | 5,300 | 181,700 |
| 2018/11/30 | 5,300 | 5,360 | 5,260 | 5,340 | 190,000 |
| 2018/11/29 | 5,410 | 5,410 | 5,290 | 5,290 | 135,200 |
| 2018/11/28 | 5,320 | 5,400 | 5,290 | 5,370 | 145,000 |
| 2018/11/27 | 5,370 | 5,380 | 5,300 | 5,330 | 124,800 |
| 2018/11/26 | 5,280 | 5,360 | 5,260 | 5,300 | 134,200 |
| 2018/11/22 | 5,190 | 5,300 | 5,190 | 5,290 | 74,600 |
| 2018/11/21 | 5,140 | 5,200 | 5,140 | 5,190 | 98,800 |
| 2018/11/20 | 5,220 | 5,260 | 5,210 | 5,240 | 129,700 |
| 2018/11/19 | 5,290 | 5,350 | 5,280 | 5,290 | 120,900 |
| 2018/11/16 | 5,190 | 5,260 | 5,160 | 5,240 | 159,200 |
| 2018/11/15 | 5,180 | 5,250 | 5,150 | 5,210 | 121,500 |
| 2018/11/14 | 5,250 | 5,250 | 5,190 | 5,200 | 77,100 |
| 2018/11/13 | 5,230 | 5,250 | 5,170 | 5,240 | 120,700 |
| 2018/11/12 | 5,240 | 5,360 | 5,230 | 5,330 | 102,300 |
| 2018/11/09 | 5,310 | 5,330 | 5,250 | 5,250 | 82,200 |
| 2018/11/08 | 5,280 | 5,310 | 5,270 | 5,300 | 70,900 |
| 2018/11/07 | 5,310 | 5,310 | 5,220 | 5,230 | 128,100 |
| 2018/11/06 | 5,270 | 5,320 | 5,260 | 5,280 | 110,700 |
| 2018/11/05 | 5,210 | 5,280 | 5,200 | 5,230 | 83,100 |
| 2018/11/02 | 5,210 | 5,310 | 5,200 | 5,300 | 133,300 |
| 2018/11/01 | 5,170 | 5,330 | 5,160 | 5,260 | 234,200 |
| 2018/10/31 | 5,100 | 5,190 | 5,080 | 5,170 | 171,000 |
| 2018/10/30 | 5,010 | 5,160 | 5,010 | 5,130 | 170,500 |
| 2018/10/29 | 5,040 | 5,100 | 5,010 | 5,020 | 121,300 |
| 2018/10/26 | 5,020 | 5,030 | 4,975 | 5,000 | 221,200 |
| 2018/10/25 | 5,020 | 5,090 | 4,995 | 4,995 | 176,600 |
| 2018/10/24 | 5,110 | 5,130 | 5,040 | 5,110 | 149,100 |
| 2018/10/23 | 5,190 | 5,190 | 5,090 | 5,090 | 116,600 |
| 2018/10/22 | 5,200 | 5,250 | 5,160 | 5,230 | 99,600 |
| 2018/10/19 | 5,220 | 5,280 | 5,200 | 5,250 | 192,400 |
| 2018/10/18 | 5,240 | 5,280 | 5,200 | 5,220 | 179,000 |
| 2018/10/17 | 5,200 | 5,240 | 5,170 | 5,230 | 230,100 |
| 2018/10/16 | 5,250 | 5,290 | 5,160 | 5,190 | 217,100 |
| 2018/10/15 | 5,380 | 5,400 | 5,270 | 5,280 | 169,100 |
| 2018/10/12 | 5,430 | 5,480 | 5,380 | 5,390 | 211,200 |
| 2018/10/11 | 5,500 | 5,540 | 5,410 | 5,470 | 279,000 |
| 2018/10/10 | 5,600 | 5,650 | 5,590 | 5,600 | 155,700 |
| 2018/10/09 | 5,550 | 5,600 | 5,530 | 5,550 | 221,800 |
| 2018/10/05 | 5,550 | 5,620 | 5,550 | 5,590 | 165,900 |
| 2018/10/04 | 5,690 | 5,700 | 5,570 | 5,580 | 281,600 |
| 2018/10/03 | 5,730 | 5,760 | 5,670 | 5,690 | 164,100 |
| 2018/10/02 | 5,770 | 5,770 | 5,680 | 5,720 | 201,700 |
| 2018/10/01 | 5,820 | 5,870 | 5,640 | 5,740 | 408,400 |
| 2018/09/28 | 5,600 | 5,670 | 5,560 | 5,580 | 364,100 |
| 2018/09/27 | 5,630 | 5,680 | 5,580 | 5,590 | 156,800 |
| 2018/09/26 | 5,620 | 5,680 | 5,620 | 5,660 | 179,800 |
| 2018/09/25 | 5,620 | 5,720 | 5,590 | 5,640 | 288,300 |
| 2018/09/21 | 5,600 | 5,660 | 5,550 | 5,620 | 205,100 |
| 2018/09/20 | 5,580 | 5,580 | 5,510 | 5,550 | 182,200 |
| 2018/09/19 | 5,510 | 5,560 | 5,460 | 5,530 | 261,200 |
| 2018/09/18 | 5,390 | 5,450 | 5,330 | 5,420 | 310,500 |
| 2018/09/14 | 5,300 | 5,370 | 5,280 | 5,290 | 335,100 |
| 2018/09/13 | 5,200 | 5,300 | 5,200 | 5,260 | 258,600 |
| 2018/09/12 | 5,200 | 5,220 | 5,010 | 5,130 | 454,300 |
| 2018/09/11 | 5,270 | 5,270 | 5,210 | 5,220 | 169,600 |
| 2018/09/10 | 5,330 | 5,330 | 5,270 | 5,270 | 137,500 |
| 2018/09/07 | 5,300 | 5,360 | 5,300 | 5,360 | 155,800 |
| 2018/09/06 | 5,380 | 5,390 | 5,330 | 5,350 | 160,600 |
| 2018/09/05 | 5,410 | 5,430 | 5,370 | 5,420 | 174,600 |
| 2018/09/04 | 5,460 | 5,480 | 5,360 | 5,390 | 269,000 |
| 2018/09/03 | 5,530 | 5,550 | 5,470 | 5,490 | 261,000 |
| 2018/08/31 | 5,540 | 5,580 | 5,470 | 5,490 | 219,100 |
| 2018/08/30 | 5,630 | 5,630 | 5,570 | 5,580 | 170,000 |
| 2018/08/29 | 5,680 | 5,700 | 5,600 | 5,600 | 387,500 |
| 2018/08/28 | 5,760 | 5,760 | 5,680 | 5,730 | 120,500 |
| 2018/08/27 | 5,810 | 5,810 | 5,730 | 5,760 | 96,300 |
| 2018/08/24 | 5,780 | 5,790 | 5,720 | 5,780 | 94,700 |
| 2018/08/23 | 5,710 | 5,740 | 5,670 | 5,730 | 160,400 |
| 2018/08/22 | 5,680 | 5,720 | 5,670 | 5,710 | 110,500 |
| 2018/08/21 | 5,720 | 5,740 | 5,690 | 5,720 | 118,300 |
| 2018/08/20 | 5,770 | 5,790 | 5,750 | 5,760 | 90,100 |
| 2018/08/17 | 5,780 | 5,850 | 5,780 | 5,820 | 120,500 |
| 2018/08/16 | 5,830 | 5,830 | 5,760 | 5,780 | 155,600 |
| 2018/08/15 | 5,920 | 5,950 | 5,850 | 5,860 | 126,700 |
| 2018/08/14 | 5,930 | 5,960 | 5,880 | 5,940 | 110,000 |
| 2018/08/13 | 5,980 | 5,980 | 5,890 | 5,910 | 141,200 |
| 2018/08/10 | 6,040 | 6,070 | 5,960 | 5,980 | 306,100 |
| 2018/08/09 | 6,050 | 6,070 | 6,020 | 6,040 | 93,200 |
| 2018/08/08 | 6,040 | 6,100 | 6,020 | 6,030 | 114,200 |
| 2018/08/07 | 6,000 | 6,060 | 5,980 | 6,060 | 75,900 |
| 2018/08/06 | 6,010 | 6,070 | 6,000 | 6,010 | 101,400 |
| 2018/08/03 | 5,990 | 6,000 | 5,930 | 5,990 | 118,500 |
| 2018/08/02 | 5,990 | 6,020 | 5,970 | 5,980 | 189,600 |
| 2018/08/01 | 5,980 | 6,050 | 5,970 | 6,030 | 136,900 |
| 2018/07/31 | 6,020 | 6,050 | 5,950 | 5,990 | 197,600 |
| 2018/07/30 | 6,100 | 6,100 | 6,060 | 6,070 | 72,200 |
| 2018/07/27 | 6,160 | 6,170 | 6,110 | 6,120 | 84,500 |
| 2018/07/26 | 6,070 | 6,120 | 6,040 | 6,100 | 148,600 |
| 2018/07/25 | 5,990 | 6,050 | 5,980 | 6,040 | 177,900 |
| 2018/07/24 | 6,050 | 6,070 | 5,990 | 5,990 | 145,300 |
| 2018/07/23 | 6,060 | 6,110 | 6,000 | 6,050 | 98,300 |
| 2018/07/20 | 6,050 | 6,100 | 6,020 | 6,080 | 124,600 |
| 2018/07/19 | 6,180 | 6,190 | 6,070 | 6,070 | 132,600 |
| 2018/07/18 | 6,220 | 6,220 | 6,090 | 6,140 | 132,700 |
| 2018/07/17 | 6,080 | 6,140 | 6,060 | 6,120 | 193,500 |
| 2018/07/13 | 6,030 | 6,040 | 5,960 | 6,020 | 153,200 |
| 2018/07/12 | 5,980 | 6,030 | 5,960 | 5,970 | 95,800 |
| 2018/07/11 | 5,960 | 5,980 | 5,910 | 5,940 | 154,900 |
| 2018/07/10 | 5,970 | 5,990 | 5,930 | 5,960 | 153,500 |
| 2018/07/09 | 5,940 | 5,980 | 5,910 | 5,970 | 127,500 |
| 2018/07/06 | 5,950 | 5,990 | 5,920 | 5,950 | 222,600 |
| 2018/07/05 | 5,950 | 5,970 | 5,850 | 5,890 | 265,100 |
| 2018/07/04 | 5,900 | 5,970 | 5,900 | 5,950 | 251,000 |
| 2018/07/03 | 5,890 | 5,900 | 5,800 | 5,880 | 387,000 |
| 2018/07/02 | 5,900 | 5,950 | 5,730 | 5,830 | 842,200 |
| 2018/06/29 | 6,400 | 6,530 | 6,400 | 6,410 | 276,000 |
| 2018/06/28 | 6,530 | 6,580 | 6,470 | 6,550 | 207,100 |
| 2018/06/27 | 6,580 | 6,680 | 6,570 | 6,610 | 201,600 |
| 2018/06/26 | 6,630 | 6,670 | 6,560 | 6,600 | 152,700 |
| 2018/06/25 | 6,630 | 6,690 | 6,570 | 6,640 | 231,700 |
| 2018/06/22 | 6,500 | 6,550 | 6,480 | 6,530 | 110,700 |
| 2018/06/21 | 6,520 | 6,590 | 6,490 | 6,500 | 187,300 |
| 2018/06/20 | 6,550 | 6,560 | 6,450 | 6,510 | 212,600 |
| 2018/06/19 | 6,500 | 6,590 | 6,500 | 6,500 | 295,700 |
| 2018/06/18 | 6,680 | 6,710 | 6,670 | 6,700 | 186,200 |
| 2018/06/15 | 6,660 | 6,710 | 6,650 | 6,690 | 173,800 |
| 2018/06/14 | 6,620 | 6,680 | 6,600 | 6,660 | 126,700 |
| 2018/06/13 | 6,610 | 6,740 | 6,600 | 6,720 | 289,500 |
| 2018/06/12 | 6,590 | 6,730 | 6,570 | 6,680 | 254,200 |
| 2018/06/11 | 6,440 | 6,590 | 6,430 | 6,560 | 198,900 |
| 2018/06/08 | 6,440 | 6,510 | 6,440 | 6,450 | 256,400 |
| 2018/06/07 | 6,510 | 6,520 | 6,450 | 6,450 | 248,200 |
| 2018/06/06 | 6,600 | 6,630 | 6,540 | 6,540 | 229,900 |
| 2018/06/05 | 6,660 | 6,720 | 6,660 | 6,700 | 148,600 |
| 2018/06/04 | 6,610 | 6,670 | 6,580 | 6,640 | 155,100 |
| 2018/06/01 | 6,500 | 6,590 | 6,470 | 6,560 | 206,200 |
| 2018/05/31 | 6,500 | 6,550 | 6,470 | 6,530 | 171,300 |
| 2018/05/30 | 6,470 | 6,510 | 6,430 | 6,490 | 174,300 |
| 2018/05/29 | 6,530 | 6,540 | 6,460 | 6,510 | 132,600 |
| 2018/05/28 | 6,590 | 6,590 | 6,520 | 6,530 | 103,500 |
| 2018/05/25 | 6,570 | 6,590 | 6,490 | 6,550 | 123,900 |
| 2018/05/24 | 6,580 | 6,610 | 6,550 | 6,600 | 177,600 |
| 2018/05/23 | 6,580 | 6,600 | 6,530 | 6,590 | 197,700 |
| 2018/05/22 | 6,670 | 6,680 | 6,540 | 6,560 | 205,400 |
| 2018/05/21 | 6,710 | 6,750 | 6,690 | 6,700 | 144,500 |
| 2018/05/18 | 6,710 | 6,760 | 6,680 | 6,760 | 178,200 |
| 2018/05/17 | 6,750 | 6,770 | 6,690 | 6,720 | 192,800 |
| 2018/05/16 | 6,670 | 6,760 | 6,660 | 6,700 | 162,500 |
| 2018/05/15 | 6,640 | 6,700 | 6,630 | 6,680 | 127,300 |
| 2018/05/14 | 6,620 | 6,700 | 6,590 | 6,670 | 182,700 |
| 2018/05/11 | 6,530 | 6,610 | 6,520 | 6,590 | 221,100 |
| 2018/05/10 | 6,520 | 6,560 | 6,460 | 6,550 | 254,100 |
| 2018/05/09 | 6,460 | 6,570 | 6,450 | 6,530 | 348,700 |
| 2018/05/08 | 6,410 | 6,460 | 6,410 | 6,430 | 317,600 |
| 2018/05/07 | 6,350 | 6,470 | 6,350 | 6,440 | 304,200 |
| 2018/05/02 | 6,400 | 6,410 | 6,350 | 6,400 | 436,900 |
| 2018/05/01 | 6,350 | 6,410 | 6,330 | 6,390 | 334,800 |
| 2018/04/27 | 6,400 | 6,420 | 6,360 | 6,380 | 389,500 |
| 2018/04/26 | 6,400 | 6,410 | 6,350 | 6,380 | 312,700 |
| 2018/04/25 | 6,350 | 6,410 | 6,280 | 6,390 | 311,700 |
| 2018/04/24 | 6,380 | 6,420 | 6,370 | 6,380 | 249,600 |
| 2018/04/23 | 6,360 | 6,390 | 6,330 | 6,380 | 212,900 |
| 2018/04/20 | 6,390 | 6,460 | 6,380 | 6,430 | 344,000 |
| 2018/04/19 | 6,310 | 6,380 | 6,250 | 6,350 | 514,500 |
| 2018/04/18 | 6,280 | 6,310 | 6,200 | 6,260 | 314,800 |
| 2018/04/17 | 6,300 | 6,340 | 6,200 | 6,270 | 624,400 |
| 2018/04/16 | 6,070 | 6,160 | 6,040 | 6,140 | 260,000 |
| 2018/04/13 | 6,140 | 6,140 | 5,950 | 6,020 | 204,200 |
| 2018/04/12 | 6,130 | 6,150 | 6,070 | 6,080 | 267,200 |
| 2018/04/11 | 6,070 | 6,270 | 5,990 | 6,140 | 845,200 |
| 2018/04/10 | 5,900 | 5,970 | 5,870 | 5,880 | 195,400 |
| 2018/04/09 | 5,920 | 5,970 | 5,900 | 5,940 | 165,800 |
| 2018/04/06 | 5,880 | 5,960 | 5,880 | 5,920 | 178,900 |
| 2018/04/05 | 5,910 | 5,940 | 5,860 | 5,900 | 162,200 |
| 2018/04/04 | 5,850 | 5,920 | 5,830 | 5,880 | 203,100 |
| 2018/04/03 | 5,780 | 5,900 | 5,750 | 5,860 | 153,300 |
| 2018/04/02 | 5,860 | 5,870 | 5,830 | 5,830 | 134,300 |
| 2018/03/30 | 5,940 | 5,940 | 5,870 | 5,890 | 156,900 |
| 2018/03/29 | 5,950 | 5,980 | 5,900 | 5,940 | 262,900 |
| 2018/03/28 | 5,860 | 5,900 | 5,830 | 5,890 | 156,000 |
| 2018/03/27 | 5,760 | 5,880 | 5,760 | 5,880 | 236,000 |
| 2018/03/26 | 5,750 | 5,780 | 5,680 | 5,780 | 162,700 |
| 2018/03/23 | 5,780 | 5,880 | 5,750 | 5,780 | 191,300 |
| 2018/03/22 | 5,680 | 5,870 | 5,660 | 5,850 | 200,500 |
| 2018/03/20 | 5,780 | 5,790 | 5,710 | 5,780 | 204,600 |
| 2018/03/19 | 5,860 | 5,900 | 5,820 | 5,870 | 129,000 |
| 2018/03/16 | 5,910 | 5,930 | 5,880 | 5,910 | 154,900 |
| 2018/03/15 | 5,830 | 5,940 | 5,810 | 5,910 | 207,100 |
| 2018/03/14 | 5,880 | 5,890 | 5,830 | 5,870 | 171,200 |
| 2018/03/13 | 5,900 | 5,920 | 5,850 | 5,920 | 169,900 |
| 2018/03/12 | 6,000 | 6,000 | 5,870 | 5,890 | 168,100 |
| 2018/03/09 | 5,990 | 6,040 | 5,900 | 5,920 | 243,500 |
| 2018/03/08 | 5,990 | 6,010 | 5,920 | 5,960 | 196,500 |
| 2018/03/07 | 5,940 | 6,030 | 5,910 | 5,990 | 213,600 |
| 2018/03/06 | 5,910 | 6,000 | 5,880 | 5,950 | 231,700 |
| 2018/03/05 | 5,800 | 5,890 | 5,790 | 5,870 | 149,500 |
| 2018/03/02 | 5,780 | 5,840 | 5,780 | 5,790 | 100,900 |
| 2018/03/01 | 5,910 | 5,920 | 5,830 | 5,860 | 120,000 |
| 2018/02/28 | 5,860 | 5,960 | 5,860 | 5,880 | 179,800 |
| 2018/02/27 | 5,840 | 5,850 | 5,790 | 5,840 | 72,800 |
| 2018/02/26 | 5,800 | 5,860 | 5,750 | 5,820 | 228,500 |
| 2018/02/23 | 5,800 | 5,840 | 5,780 | 5,800 | 554,500 |
| 2018/02/22 | 5,830 | 5,840 | 5,760 | 5,790 | 216,900 |
| 2018/02/21 | 5,840 | 5,880 | 5,800 | 5,820 | 228,300 |
| 2018/02/20 | 5,840 | 5,880 | 5,780 | 5,790 | 155,900 |
| 2018/02/19 | 5,800 | 5,880 | 5,780 | 5,850 | 252,800 |
| 2018/02/16 | 5,700 | 5,770 | 5,700 | 5,740 | 137,000 |
| 2018/02/15 | 5,720 | 5,730 | 5,640 | 5,640 | 136,800 |
| 2018/02/14 | 5,710 | 5,720 | 5,640 | 5,650 | 205,600 |
| 2018/02/13 | 5,660 | 5,730 | 5,620 | 5,660 | 186,800 |
| 2018/02/09 | 5,550 | 5,610 | 5,550 | 5,600 | 138,000 |
| 2018/02/08 | 5,680 | 5,720 | 5,670 | 5,690 | 146,500 |
| 2018/02/07 | 5,730 | 5,830 | 5,660 | 5,670 | 207,100 |
| 2018/02/06 | 5,640 | 5,680 | 5,530 | 5,590 | 240,100 |
| 2018/02/05 | 5,800 | 5,860 | 5,740 | 5,740 | 155,400 |
| 2018/02/02 | 5,830 | 5,910 | 5,830 | 5,890 | 111,200 |
| 2018/02/01 | 5,800 | 5,880 | 5,800 | 5,870 | 94,500 |
| 2018/01/31 | 5,830 | 5,890 | 5,800 | 5,810 | 115,600 |
| 2018/01/30 | 5,850 | 5,890 | 5,820 | 5,840 | 141,300 |
| 2018/01/29 | 5,880 | 5,900 | 5,860 | 5,880 | 73,300 |
| 2018/01/26 | 5,880 | 5,910 | 5,860 | 5,880 | 203,100 |
| 2018/01/25 | 5,870 | 5,900 | 5,860 | 5,880 | 130,200 |
| 2018/01/24 | 5,780 | 5,900 | 5,740 | 5,900 | 243,900 |
| 2018/01/23 | 5,700 | 5,790 | 5,660 | 5,780 | 228,000 |
| 2018/01/22 | 5,660 | 5,680 | 5,630 | 5,660 | 130,000 |
| 2018/01/19 | 5,670 | 5,710 | 5,630 | 5,630 | 122,200 |
| 2018/01/18 | 5,700 | 5,700 | 5,620 | 5,640 | 226,000 |
| 2018/01/17 | 5,670 | 5,750 | 5,670 | 5,750 | 218,400 |
| 2018/01/16 | 5,640 | 5,670 | 5,630 | 5,670 | 127,900 |
| 2018/01/15 | 5,660 | 5,680 | 5,630 | 5,650 | 228,600 |
| 2018/01/12 | 5,630 | 5,660 | 5,590 | 5,600 | 265,600 |
| 2018/01/11 | 5,640 | 5,640 | 5,570 | 5,630 | 247,500 |
| 2018/01/10 | 5,660 | 5,690 | 5,650 | 5,660 | 158,300 |
| 2018/01/09 | 5,960 | 5,960 | 5,620 | 5,660 | 702,000 |
| 2018/01/05 | 5,870 | 5,940 | 5,830 | 5,860 | 175,100 |
| 2018/01/04 | 5,780 | 5,830 | 5,730 | 5,810 | 164,000 |