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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,840 | 5,850 | 5,760 | 5,760 | 125,700 |
| 2019/12/27 | 5,830 | 5,880 | 5,810 | 5,820 | 160,200 |
| 2019/12/26 | 5,880 | 5,940 | 5,780 | 5,800 | 310,100 |
| 2019/12/25 | 5,710 | 5,970 | 5,690 | 5,900 | 588,200 |
| 2019/12/24 | 6,320 | 6,330 | 6,240 | 6,310 | 164,500 |
| 2019/12/23 | 6,180 | 6,260 | 6,180 | 6,230 | 87,900 |
| 2019/12/20 | 6,160 | 6,260 | 6,150 | 6,230 | 182,100 |
| 2019/12/19 | 6,140 | 6,170 | 6,110 | 6,160 | 147,800 |
| 2019/12/18 | 6,000 | 6,140 | 6,000 | 6,120 | 155,900 |
| 2019/12/17 | 6,000 | 6,010 | 5,960 | 6,000 | 100,700 |
| 2019/12/16 | 5,930 | 6,040 | 5,920 | 6,000 | 131,300 |
| 2019/12/13 | 5,980 | 6,030 | 5,760 | 5,880 | 350,500 |
| 2019/12/12 | 6,060 | 6,080 | 5,990 | 5,990 | 112,000 |
| 2019/12/11 | 6,160 | 6,190 | 6,110 | 6,110 | 149,400 |
| 2019/12/10 | 6,080 | 6,180 | 6,080 | 6,140 | 97,200 |
| 2019/12/09 | 6,150 | 6,150 | 6,100 | 6,130 | 101,500 |
| 2019/12/06 | 6,140 | 6,150 | 6,050 | 6,080 | 113,800 |
| 2019/12/05 | 6,190 | 6,210 | 6,100 | 6,130 | 119,500 |
| 2019/12/04 | 6,210 | 6,250 | 6,180 | 6,210 | 108,500 |
| 2019/12/03 | 6,090 | 6,180 | 6,080 | 6,170 | 133,100 |
| 2019/12/02 | 6,160 | 6,240 | 6,160 | 6,170 | 130,700 |
| 2019/11/29 | 6,270 | 6,280 | 6,140 | 6,150 | 96,500 |
| 2019/11/28 | 6,240 | 6,290 | 6,220 | 6,230 | 140,400 |
| 2019/11/27 | 6,260 | 6,300 | 6,180 | 6,200 | 179,900 |
| 2019/11/26 | 6,290 | 6,300 | 6,200 | 6,240 | 143,300 |
| 2019/11/25 | 6,370 | 6,380 | 6,230 | 6,240 | 138,000 |
| 2019/11/22 | 6,370 | 6,410 | 6,300 | 6,370 | 177,800 |
| 2019/11/21 | 6,410 | 6,430 | 6,280 | 6,360 | 184,800 |
| 2019/11/20 | 6,340 | 6,420 | 6,330 | 6,400 | 130,900 |
| 2019/11/19 | 6,290 | 6,350 | 6,290 | 6,340 | 183,500 |
| 2019/11/18 | 6,280 | 6,310 | 6,230 | 6,270 | 138,900 |
| 2019/11/15 | 6,300 | 6,320 | 6,200 | 6,280 | 238,600 |
| 2019/11/14 | 6,260 | 6,360 | 6,240 | 6,320 | 280,400 |
| 2019/11/13 | 6,120 | 6,230 | 6,100 | 6,220 | 260,300 |
| 2019/11/12 | 6,110 | 6,150 | 6,080 | 6,100 | 159,700 |
| 2019/11/11 | 6,080 | 6,150 | 6,040 | 6,070 | 259,300 |
| 2019/11/08 | 6,110 | 6,120 | 6,060 | 6,090 | 247,300 |
| 2019/11/07 | 6,080 | 6,140 | 6,070 | 6,110 | 268,300 |
| 2019/11/06 | 6,110 | 6,120 | 6,050 | 6,090 | 196,600 |
| 2019/11/05 | 6,100 | 6,160 | 6,070 | 6,100 | 325,800 |
| 2019/11/01 | 6,000 | 6,110 | 5,970 | 6,060 | 235,100 |
| 2019/10/31 | 6,060 | 6,140 | 6,000 | 6,030 | 286,200 |
| 2019/10/30 | 6,080 | 6,100 | 6,020 | 6,040 | 349,000 |
| 2019/10/29 | 6,100 | 6,110 | 6,050 | 6,090 | 177,900 |
| 2019/10/28 | 6,120 | 6,160 | 6,100 | 6,120 | 76,900 |
| 2019/10/25 | 6,120 | 6,140 | 6,090 | 6,130 | 95,500 |
| 2019/10/24 | 6,170 | 6,170 | 6,100 | 6,110 | 103,700 |
| 2019/10/23 | 6,240 | 6,250 | 6,090 | 6,180 | 231,200 |
| 2019/10/21 | 6,190 | 6,260 | 6,170 | 6,210 | 127,200 |
| 2019/10/18 | 6,160 | 6,220 | 6,160 | 6,190 | 199,700 |
| 2019/10/17 | 6,130 | 6,180 | 6,120 | 6,160 | 180,600 |
| 2019/10/16 | 6,140 | 6,220 | 6,130 | 6,160 | 230,800 |
| 2019/10/15 | 6,020 | 6,080 | 5,990 | 6,050 | 234,100 |
| 2019/10/11 | 5,950 | 6,010 | 5,890 | 5,940 | 258,900 |
| 2019/10/10 | 5,910 | 5,940 | 5,840 | 5,910 | 281,200 |
| 2019/10/09 | 5,900 | 5,930 | 5,870 | 5,900 | 172,100 |
| 2019/10/08 | 6,010 | 6,010 | 5,890 | 5,910 | 199,200 |
| 2019/10/07 | 5,860 | 5,930 | 5,850 | 5,920 | 137,100 |
| 2019/10/04 | 5,830 | 5,920 | 5,790 | 5,880 | 182,100 |
| 2019/10/03 | 5,830 | 5,930 | 5,830 | 5,890 | 154,600 |
| 2019/10/02 | 5,870 | 5,930 | 5,840 | 5,900 | 249,900 |
| 2019/10/01 | 5,840 | 5,950 | 5,830 | 5,910 | 295,000 |
| 2019/09/30 | 5,800 | 5,860 | 5,770 | 5,850 | 225,400 |
| 2019/09/27 | 5,920 | 5,930 | 5,800 | 5,880 | 230,900 |
| 2019/09/26 | 5,990 | 6,090 | 5,960 | 5,980 | 435,700 |
| 2019/09/25 | 5,910 | 5,980 | 5,820 | 5,890 | 478,700 |
| 2019/09/24 | 5,700 | 5,880 | 5,700 | 5,830 | 400,300 |
| 2019/09/20 | 5,790 | 5,820 | 5,750 | 5,800 | 234,300 |
| 2019/09/19 | 5,720 | 5,830 | 5,710 | 5,800 | 257,300 |
| 2019/09/18 | 5,860 | 5,880 | 5,780 | 5,810 | 186,700 |
| 2019/09/17 | 5,800 | 5,890 | 5,790 | 5,880 | 133,400 |
| 2019/09/13 | 5,780 | 5,840 | 5,740 | 5,780 | 238,800 |
| 2019/09/12 | 5,760 | 5,830 | 5,740 | 5,770 | 154,600 |
| 2019/09/11 | 5,720 | 5,810 | 5,710 | 5,740 | 297,800 |
| 2019/09/10 | 5,670 | 5,670 | 5,590 | 5,620 | 116,000 |
| 2019/09/09 | 5,580 | 5,700 | 5,580 | 5,680 | 111,700 |
| 2019/09/06 | 5,640 | 5,640 | 5,580 | 5,580 | 68,900 |
| 2019/09/05 | 5,610 | 5,640 | 5,580 | 5,600 | 110,500 |
| 2019/09/04 | 5,570 | 5,630 | 5,570 | 5,610 | 149,400 |
| 2019/09/03 | 5,530 | 5,560 | 5,470 | 5,530 | 169,100 |
| 2019/09/02 | 5,530 | 5,590 | 5,530 | 5,560 | 69,000 |
| 2019/08/30 | 5,540 | 5,590 | 5,530 | 5,570 | 201,500 |
| 2019/08/29 | 5,540 | 5,570 | 5,500 | 5,550 | 142,600 |
| 2019/08/28 | 5,520 | 5,560 | 5,510 | 5,530 | 220,200 |
| 2019/08/27 | 5,530 | 5,570 | 5,500 | 5,540 | 124,800 |
| 2019/08/26 | 5,410 | 5,480 | 5,400 | 5,450 | 104,500 |
| 2019/08/23 | 5,470 | 5,580 | 5,460 | 5,530 | 186,500 |
| 2019/08/22 | 5,380 | 5,420 | 5,360 | 5,420 | 84,500 |
| 2019/08/21 | 5,330 | 5,390 | 5,280 | 5,370 | 102,700 |
| 2019/08/20 | 5,410 | 5,440 | 5,350 | 5,400 | 164,200 |
| 2019/08/19 | 5,440 | 5,460 | 5,410 | 5,420 | 142,400 |
| 2019/08/16 | 5,360 | 5,510 | 5,340 | 5,440 | 321,000 |
| 2019/08/15 | 5,360 | 5,380 | 5,280 | 5,320 | 303,100 |
| 2019/08/14 | 5,180 | 5,440 | 5,130 | 5,390 | 801,300 |
| 2019/08/13 | 5,130 | 5,210 | 5,070 | 5,170 | 263,300 |
| 2019/08/09 | 5,180 | 5,210 | 5,110 | 5,140 | 139,300 |
| 2019/08/08 | 5,210 | 5,230 | 5,160 | 5,180 | 126,300 |
| 2019/08/07 | 5,180 | 5,210 | 5,130 | 5,210 | 171,000 |
| 2019/08/06 | 5,030 | 5,190 | 5,010 | 5,180 | 159,600 |
| 2019/08/05 | 5,130 | 5,170 | 5,070 | 5,130 | 131,800 |
| 2019/08/02 | 5,160 | 5,220 | 5,140 | 5,170 | 129,800 |
| 2019/08/01 | 5,250 | 5,250 | 5,180 | 5,240 | 60,100 |
| 2019/07/31 | 5,250 | 5,280 | 5,230 | 5,260 | 151,100 |
| 2019/07/30 | 5,230 | 5,260 | 5,220 | 5,240 | 98,800 |
| 2019/07/29 | 5,160 | 5,210 | 5,150 | 5,200 | 88,400 |
| 2019/07/26 | 5,210 | 5,210 | 5,050 | 5,140 | 180,500 |
| 2019/07/25 | 5,240 | 5,290 | 5,220 | 5,230 | 114,900 |
| 2019/07/24 | 5,210 | 5,260 | 5,170 | 5,250 | 138,600 |
| 2019/07/23 | 5,210 | 5,240 | 5,170 | 5,190 | 121,100 |
| 2019/07/22 | 5,220 | 5,260 | 5,200 | 5,210 | 158,000 |
| 2019/07/19 | 5,190 | 5,310 | 5,180 | 5,290 | 114,300 |
| 2019/07/18 | 5,260 | 5,280 | 5,210 | 5,240 | 164,500 |
| 2019/07/17 | 5,250 | 5,290 | 5,210 | 5,270 | 209,800 |
| 2019/07/16 | 5,280 | 5,310 | 5,270 | 5,300 | 104,100 |
| 2019/07/12 | 5,250 | 5,310 | 5,250 | 5,300 | 113,100 |
| 2019/07/11 | 5,220 | 5,310 | 5,220 | 5,280 | 182,600 |
| 2019/07/10 | 5,190 | 5,230 | 5,190 | 5,210 | 120,100 |
| 2019/07/09 | 5,210 | 5,270 | 5,210 | 5,230 | 152,100 |
| 2019/07/08 | 5,210 | 5,230 | 5,170 | 5,200 | 103,300 |
| 2019/07/05 | 5,220 | 5,290 | 5,220 | 5,250 | 134,300 |
| 2019/07/04 | 5,200 | 5,220 | 5,160 | 5,210 | 81,100 |
| 2019/07/03 | 5,140 | 5,200 | 5,140 | 5,160 | 215,100 |
| 2019/07/02 | 5,080 | 5,150 | 5,080 | 5,130 | 160,500 |
| 2019/07/01 | 5,110 | 5,130 | 5,060 | 5,080 | 176,900 |
| 2019/06/28 | 4,940 | 5,090 | 4,925 | 5,090 | 283,600 |
| 2019/06/27 | 5,090 | 5,100 | 4,915 | 4,965 | 450,000 |
| 2019/06/26 | 5,300 | 5,330 | 5,060 | 5,140 | 757,900 |
| 2019/06/25 | 5,130 | 5,200 | 5,090 | 5,090 | 273,300 |
| 2019/06/24 | 5,110 | 5,140 | 5,050 | 5,100 | 132,800 |
| 2019/06/21 | 5,190 | 5,200 | 5,140 | 5,150 | 150,900 |
| 2019/06/20 | 5,250 | 5,280 | 5,210 | 5,230 | 158,100 |
| 2019/06/19 | 5,190 | 5,250 | 5,160 | 5,240 | 121,700 |
| 2019/06/18 | 5,150 | 5,260 | 5,120 | 5,170 | 189,000 |
| 2019/06/17 | 5,140 | 5,260 | 5,130 | 5,190 | 167,200 |
| 2019/06/14 | 5,140 | 5,150 | 5,050 | 5,130 | 122,800 |
| 2019/06/13 | 5,150 | 5,170 | 5,060 | 5,080 | 151,200 |
| 2019/06/12 | 5,110 | 5,170 | 5,100 | 5,120 | 130,100 |
| 2019/06/11 | 5,010 | 5,120 | 4,990 | 5,110 | 172,900 |
| 2019/06/10 | 5,030 | 5,030 | 4,975 | 4,995 | 130,500 |
| 2019/06/07 | 4,965 | 4,975 | 4,890 | 4,920 | 265,600 |
| 2019/06/06 | 4,900 | 4,925 | 4,845 | 4,895 | 148,800 |
| 2019/06/05 | 4,920 | 4,965 | 4,880 | 4,935 | 269,400 |
| 2019/06/04 | 4,900 | 4,920 | 4,835 | 4,875 | 245,700 |
| 2019/06/03 | 4,920 | 4,920 | 4,775 | 4,870 | 302,500 |
| 2019/05/31 | 4,980 | 5,020 | 4,930 | 4,935 | 209,100 |
| 2019/05/30 | 5,070 | 5,090 | 5,000 | 5,020 | 111,600 |
| 2019/05/29 | 5,160 | 5,220 | 5,120 | 5,170 | 171,300 |
| 2019/05/28 | 5,120 | 5,190 | 5,100 | 5,150 | 262,300 |
| 2019/05/27 | 5,070 | 5,110 | 5,050 | 5,100 | 99,700 |
| 2019/05/24 | 5,070 | 5,090 | 5,010 | 5,040 | 96,000 |
| 2019/05/23 | 5,150 | 5,190 | 5,090 | 5,100 | 108,400 |
| 2019/05/22 | 5,180 | 5,210 | 5,150 | 5,150 | 166,000 |
| 2019/05/21 | 5,120 | 5,210 | 5,090 | 5,210 | 127,700 |
| 2019/05/20 | 5,200 | 5,220 | 5,110 | 5,130 | 140,200 |
| 2019/05/17 | 5,230 | 5,230 | 5,070 | 5,220 | 248,400 |
| 2019/05/16 | 5,240 | 5,260 | 5,180 | 5,250 | 163,600 |
| 2019/05/15 | 5,240 | 5,280 | 5,200 | 5,240 | 137,500 |
| 2019/05/14 | 5,290 | 5,320 | 5,190 | 5,250 | 207,900 |
| 2019/05/13 | 5,430 | 5,480 | 5,370 | 5,430 | 173,400 |
| 2019/05/10 | 5,330 | 5,500 | 5,330 | 5,470 | 239,400 |
| 2019/05/09 | 5,340 | 5,370 | 5,290 | 5,320 | 144,700 |
| 2019/05/08 | 5,350 | 5,420 | 5,350 | 5,400 | 189,500 |
| 2019/05/07 | 5,550 | 5,590 | 5,490 | 5,510 | 166,300 |
| 2019/04/26 | 5,650 | 5,670 | 5,600 | 5,610 | 186,500 |
| 2019/04/25 | 5,600 | 5,680 | 5,600 | 5,680 | 208,300 |
| 2019/04/24 | 5,600 | 5,640 | 5,550 | 5,550 | 255,000 |
| 2019/04/23 | 5,560 | 5,630 | 5,520 | 5,560 | 290,100 |
| 2019/04/22 | 5,340 | 5,540 | 5,340 | 5,510 | 341,100 |
| 2019/04/19 | 5,230 | 5,400 | 5,220 | 5,360 | 396,300 |
| 2019/04/18 | 4,950 | 5,170 | 4,950 | 5,160 | 290,100 |
| 2019/04/17 | 4,930 | 4,980 | 4,920 | 4,945 | 120,200 |
| 2019/04/16 | 4,960 | 4,985 | 4,925 | 4,940 | 118,900 |
| 2019/04/15 | 4,970 | 4,990 | 4,945 | 4,980 | 119,600 |
| 2019/04/12 | 4,950 | 4,950 | 4,895 | 4,920 | 177,000 |
| 2019/04/11 | 4,945 | 4,975 | 4,930 | 4,950 | 153,200 |
| 2019/04/10 | 4,970 | 5,010 | 4,900 | 4,955 | 240,000 |
| 2019/04/09 | 5,080 | 5,100 | 4,880 | 4,925 | 444,700 |
| 2019/04/08 | 5,060 | 5,150 | 4,990 | 5,080 | 618,300 |
| 2019/04/05 | 4,850 | 4,885 | 4,770 | 4,845 | 375,600 |
| 2019/04/04 | 4,910 | 4,995 | 4,840 | 4,865 | 461,200 |
| 2019/04/03 | 4,710 | 4,720 | 4,655 | 4,700 | 131,500 |
| 2019/04/02 | 4,840 | 4,885 | 4,690 | 4,695 | 221,600 |
| 2019/04/01 | 4,870 | 4,905 | 4,855 | 4,875 | 178,700 |
| 2019/03/29 | 4,865 | 4,890 | 4,850 | 4,875 | 120,900 |
| 2019/03/28 | 4,845 | 4,845 | 4,790 | 4,795 | 125,000 |
| 2019/03/27 | 5,000 | 5,000 | 4,895 | 4,915 | 145,800 |
| 2019/03/26 | 4,890 | 4,985 | 4,880 | 4,965 | 257,200 |
| 2019/03/25 | 4,895 | 4,895 | 4,810 | 4,820 | 134,000 |
| 2019/03/22 | 4,880 | 4,935 | 4,870 | 4,900 | 193,700 |
| 2019/03/20 | 4,985 | 4,985 | 4,890 | 4,910 | 169,100 |
| 2019/03/19 | 5,070 | 5,070 | 4,925 | 4,940 | 173,300 |
| 2019/03/18 | 4,980 | 5,070 | 4,965 | 5,070 | 124,100 |
| 2019/03/15 | 4,950 | 5,030 | 4,935 | 4,990 | 182,000 |
| 2019/03/14 | 4,925 | 4,970 | 4,920 | 4,955 | 139,600 |
| 2019/03/13 | 4,910 | 4,930 | 4,875 | 4,895 | 188,000 |
| 2019/03/12 | 4,915 | 4,945 | 4,895 | 4,940 | 232,200 |
| 2019/03/11 | 4,725 | 4,785 | 4,715 | 4,780 | 122,900 |
| 2019/03/08 | 4,745 | 4,775 | 4,710 | 4,720 | 163,600 |
| 2019/03/07 | 4,755 | 4,785 | 4,745 | 4,770 | 96,300 |
| 2019/03/06 | 4,720 | 4,785 | 4,720 | 4,770 | 119,700 |
| 2019/03/05 | 4,710 | 4,785 | 4,700 | 4,760 | 168,400 |
| 2019/03/04 | 4,885 | 4,905 | 4,760 | 4,765 | 188,700 |
| 2019/03/01 | 4,860 | 4,890 | 4,825 | 4,885 | 149,700 |
| 2019/02/28 | 4,850 | 4,870 | 4,800 | 4,835 | 203,600 |
| 2019/02/27 | 4,750 | 4,830 | 4,750 | 4,820 | 176,800 |
| 2019/02/26 | 4,800 | 4,820 | 4,750 | 4,775 | 258,300 |
| 2019/02/25 | 4,810 | 4,810 | 4,770 | 4,790 | 750,500 |
| 2019/02/22 | 4,780 | 4,820 | 4,760 | 4,765 | 357,000 |
| 2019/02/21 | 4,760 | 4,785 | 4,705 | 4,765 | 227,500 |
| 2019/02/20 | 4,765 | 4,810 | 4,735 | 4,760 | 225,700 |
| 2019/02/19 | 4,790 | 4,790 | 4,720 | 4,735 | 162,400 |
| 2019/02/18 | 4,725 | 4,755 | 4,690 | 4,755 | 240,100 |
| 2019/02/15 | 4,605 | 4,645 | 4,575 | 4,635 | 104,300 |
| 2019/02/14 | 4,565 | 4,655 | 4,555 | 4,630 | 152,800 |
| 2019/02/13 | 4,600 | 4,600 | 4,525 | 4,545 | 140,300 |
| 2019/02/12 | 4,510 | 4,585 | 4,475 | 4,540 | 254,800 |
| 2019/02/08 | 4,530 | 4,540 | 4,440 | 4,455 | 133,000 |
| 2019/02/07 | 4,620 | 4,620 | 4,575 | 4,585 | 190,700 |
| 2019/02/06 | 4,615 | 4,615 | 4,560 | 4,570 | 188,900 |
| 2019/02/05 | 4,680 | 4,705 | 4,595 | 4,610 | 300,600 |
| 2019/02/04 | 4,575 | 4,635 | 4,575 | 4,615 | 130,200 |
| 2019/02/01 | 4,525 | 4,590 | 4,515 | 4,535 | 100,000 |
| 2019/01/31 | 4,550 | 4,570 | 4,515 | 4,520 | 136,100 |
| 2019/01/30 | 4,495 | 4,515 | 4,470 | 4,485 | 131,200 |
| 2019/01/29 | 4,485 | 4,500 | 4,445 | 4,490 | 177,400 |
| 2019/01/28 | 4,515 | 4,530 | 4,480 | 4,485 | 99,100 |
| 2019/01/25 | 4,465 | 4,595 | 4,460 | 4,560 | 195,300 |
| 2019/01/24 | 4,490 | 4,520 | 4,450 | 4,520 | 132,700 |
| 2019/01/23 | 4,535 | 4,605 | 4,520 | 4,520 | 122,700 |
| 2019/01/22 | 4,620 | 4,630 | 4,530 | 4,555 | 115,200 |
| 2019/01/21 | 4,580 | 4,595 | 4,530 | 4,575 | 104,300 |
| 2019/01/18 | 4,495 | 4,590 | 4,495 | 4,570 | 126,100 |
| 2019/01/17 | 4,495 | 4,540 | 4,480 | 4,485 | 109,100 |
| 2019/01/16 | 4,505 | 4,530 | 4,460 | 4,490 | 116,800 |
| 2019/01/15 | 4,510 | 4,545 | 4,470 | 4,490 | 170,300 |
| 2019/01/11 | 4,490 | 4,560 | 4,450 | 4,485 | 203,000 |
| 2019/01/10 | 4,500 | 4,535 | 4,420 | 4,420 | 197,600 |
| 2019/01/09 | 4,445 | 4,545 | 4,440 | 4,505 | 224,900 |
| 2019/01/08 | 4,335 | 4,445 | 4,335 | 4,355 | 234,900 |
| 2019/01/07 | 4,435 | 4,450 | 4,330 | 4,370 | 211,400 |
| 2019/01/04 | 4,275 | 4,380 | 4,265 | 4,380 | 330,000 |