サガミホールディングス(9900)の株価時系列情報
サガミホールディングス(9900)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 |
---|---|---|---|---|---|
1998/12/30 | 1,025 | 1,030 | 1,025 | 1,025 | 5,000 |
1998/12/29 | 1,025 | 1,025 | 1,025 | 1,025 | 14,000 |
1998/12/28 | 1,055 | 1,070 | 1,050 | 1,050 | 4,000 |
1998/12/25 | 1,066 | 1,070 | 1,060 | 1,060 | 15,000 |
1998/12/24 | 1,019 | 1,070 | 1,010 | 1,070 | 6,000 |
1998/12/22 | 1,008 | 1,019 | 1,008 | 1,019 | 6,000 |
1998/12/21 | 1,010 | 1,020 | 1,008 | 1,008 | 20,000 |
1998/12/18 | 1,010 | 1,010 | 1,010 | 1,010 | 19,000 |
1998/12/17 | 1,010 | 1,010 | 1,005 | 1,006 | 10,000 |
1998/12/16 | 1,010 | 1,010 | 1,002 | 1,002 | 9,000 |
1998/12/15 | 1,018 | 1,018 | 1,008 | 1,010 | 20,000 |
1998/12/14 | 1,010 | 1,015 | 1,010 | 1,012 | 24,000 |
1998/12/11 | 1,020 | 1,020 | 1,015 | 1,016 | 25,000 |
1998/12/10 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 |
1998/12/09 | 1,013 | 1,019 | 1,013 | 1,019 | 3,000 |
1998/12/08 | 1,020 | 1,020 | 1,011 | 1,011 | 11,000 |
1998/12/07 | 1,015 | 1,019 | 1,015 | 1,019 | 8,000 |
1998/12/04 | 1,010 | 1,015 | 1,010 | 1,015 | 11,000 |
1998/12/03 | 1,019 | 1,020 | 1,010 | 1,010 | 18,000 |
1998/12/02 | 1,021 | 1,029 | 1,014 | 1,025 | 22,000 |
1998/12/01 | 1,013 | 1,013 | 1,010 | 1,013 | 10,000 |
1998/11/30 | 1,021 | 1,030 | 1,012 | 1,021 | 17,000 |
1998/11/27 | 1,030 | 1,030 | 1,010 | 1,010 | 32,000 |
1998/11/26 | 1,038 | 1,038 | 1,034 | 1,034 | 8,000 |
1998/11/25 | 1,055 | 1,055 | 1,050 | 1,050 | 5,000 |
1998/11/24 | 1,030 | 1,035 | 1,021 | 1,035 | 7,000 |
1998/11/20 | 1,019 | 1,030 | 1,019 | 1,029 | 17,000 |
1998/11/19 | 1,029 | 1,030 | 1,021 | 1,021 | 5,000 |
1998/11/18 | 1,029 | 1,030 | 1,029 | 1,030 | 7,000 |
1998/11/17 | 1,029 | 1,030 | 1,029 | 1,030 | 5,000 |
1998/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1998/11/13 | 1,021 | 1,021 | 1,010 | 1,010 | 3,000 |
1998/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1998/11/11 | 1,002 | 1,008 | 1,002 | 1,008 | 2,000 |
1998/11/10 | 1,031 | 1,031 | 1,030 | 1,030 | 6,000 |
1998/11/09 | 1,032 | 1,032 | 1,031 | 1,031 | 2,000 |
1998/11/06 | 1,040 | 1,040 | 1,032 | 1,040 | 6,000 |
1998/11/05 | 1,069 | 1,069 | 1,031 | 1,065 | 5,000 |
1998/11/04 | 1,069 | 1,069 | 1,069 | 1,069 | 6,000 |
1998/11/02 | 1,030 | 1,040 | 1,030 | 1,030 | 14,000 |
1998/10/30 | 1,031 | 1,040 | 1,030 | 1,030 | 7,000 |
1998/10/29 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
1998/10/28 | 1,030 | 1,035 | 1,030 | 1,030 | 8,000 |
1998/10/27 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
1998/10/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
1998/10/23 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 |
1998/10/22 | 1,000 | 1,030 | 996 | 1,030 | 14,000 |
1998/10/21 | 999 | 1,000 | 995 | 995 | 28,000 |
1998/10/20 | 1,000 | 1,000 | 995 | 998 | 20,000 |
1998/10/19 | 1,000 | 1,000 | 996 | 1,000 | 6,000 |
1998/10/16 | 1,000 | 1,000 | 995 | 1,000 | 4,000 |
1998/10/15 | 997 | 1,000 | 993 | 1,000 | 36,000 |
1998/10/14 | 995 | 1,000 | 993 | 997 | 14,000 |
1998/10/13 | 1,000 | 1,010 | 995 | 995 | 28,000 |
1998/10/12 | 1,040 | 1,040 | 1,029 | 1,029 | 8,000 |
1998/10/09 | 1,040 | 1,041 | 1,040 | 1,040 | 4,000 |
1998/10/08 | 1,000 | 1,041 | 1,000 | 1,041 | 18,000 |
1998/10/07 | 1,040 | 1,040 | 999 | 1,000 | 32,000 |
1998/10/06 | 1,069 | 1,069 | 1,040 | 1,040 | 5,000 |
1998/10/05 | 1,070 | 1,070 | 1,040 | 1,070 | 8,000 |
1998/10/02 | 1,075 | 1,075 | 1,074 | 1,074 | 13,000 |
1998/10/01 | 1,075 | 1,075 | 1,060 | 1,075 | 4,000 |
1998/09/30 | 1,090 | 1,090 | 1,075 | 1,075 | 6,000 |
1998/09/29 | 1,098 | 1,098 | 1,090 | 1,090 | 2,000 |
1998/09/28 | 1,088 | 1,098 | 1,088 | 1,098 | 4,000 |
1998/09/25 | 1,069 | 1,070 | 1,069 | 1,070 | 2,000 |
1998/09/24 | 1,083 | 1,083 | 1,070 | 1,070 | 4,000 |
1998/09/22 | 1,080 | 1,089 | 1,080 | 1,089 | 2,000 |
1998/09/21 | 1,061 | 1,080 | 1,061 | 1,080 | 2,000 |
1998/09/18 | 1,051 | 1,060 | 1,050 | 1,055 | 40,000 |
1998/09/17 | 1,051 | 1,052 | 1,050 | 1,051 | 34,000 |
1998/09/16 | 1,046 | 1,052 | 1,045 | 1,048 | 22,000 |
1998/09/14 | 1,050 | 1,050 | 1,042 | 1,042 | 20,000 |
1998/09/11 | 1,036 | 1,041 | 1,035 | 1,035 | 12,000 |
1998/09/10 | 1,031 | 1,050 | 1,030 | 1,050 | 11,000 |
1998/09/09 | 1,080 | 1,080 | 1,020 | 1,020 | 31,000 |
1998/09/08 | 1,109 | 1,109 | 1,040 | 1,040 | 10,000 |
1998/09/07 | 1,079 | 1,100 | 1,040 | 1,100 | 17,000 |
1998/09/04 | 1,141 | 1,181 | 1,078 | 1,078 | 16,000 |
1998/09/03 | 1,160 | 1,161 | 1,160 | 1,161 | 3,000 |
1998/09/02 | 1,200 | 1,200 | 1,161 | 1,161 | 7,000 |
1998/09/01 | 1,200 | 1,200 | 1,199 | 1,199 | 11,000 |
1998/08/31 | 1,170 | 1,200 | 1,170 | 1,180 | 13,000 |
1998/08/28 | 1,150 | 1,156 | 1,150 | 1,156 | 11,000 |
1998/08/27 | 1,151 | 1,156 | 1,151 | 1,156 | 8,000 |
1998/08/26 | 1,170 | 1,170 | 1,150 | 1,162 | 33,000 |
1998/08/25 | 1,171 | 1,171 | 1,171 | 1,171 | 1,000 |
1998/08/24 | 1,181 | 1,181 | 1,171 | 1,171 | 6,000 |
1998/08/21 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
1998/08/20 | 1,220 | 1,220 | 1,190 | 1,190 | 60,000 |
1998/08/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
1998/08/18 | 1,230 | 1,240 | 1,230 | 1,240 | 4,000 |
1998/08/17 | 1,220 | 1,220 | 1,200 | 1,200 | 17,000 |
1998/08/14 | 1,240 | 1,240 | 1,220 | 1,220 | 3,000 |
1998/08/13 | 1,242 | 1,243 | 1,242 | 1,242 | 6,000 |
1998/08/12 | 1,250 | 1,250 | 1,242 | 1,242 | 9,000 |
1998/08/11 | 1,245 | 1,245 | 1,200 | 1,200 | 14,000 |
1998/08/10 | 1,250 | 1,250 | 1,242 | 1,245 | 7,000 |
1998/08/07 | 1,250 | 1,250 | 1,239 | 1,239 | 8,000 |
1998/08/06 | 1,246 | 1,250 | 1,230 | 1,250 | 8,000 |
1998/08/05 | 1,230 | 1,231 | 1,227 | 1,230 | 24,000 |
1998/08/04 | 1,210 | 1,232 | 1,210 | 1,219 | 23,000 |
1998/08/03 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 |
1998/07/31 | 1,220 | 1,220 | 1,210 | 1,210 | 15,000 |
1998/07/30 | 1,235 | 1,235 | 1,220 | 1,220 | 5,000 |
1998/07/29 | 1,225 | 1,235 | 1,225 | 1,235 | 3,000 |
1998/07/28 | 1,230 | 1,230 | 1,225 | 1,225 | 5,000 |
1998/07/27 | 1,235 | 1,240 | 1,230 | 1,230 | 27,000 |
1998/07/24 | 1,225 | 1,240 | 1,225 | 1,240 | 36,000 |
1998/07/23 | 1,225 | 1,225 | 1,225 | 1,225 | 5,000 |
1998/07/22 | 1,240 | 1,240 | 1,230 | 1,230 | 32,000 |
1998/07/21 | 1,233 | 1,240 | 1,233 | 1,240 | 18,000 |
1998/07/17 | 1,216 | 1,220 | 1,216 | 1,220 | 3,000 |
1998/07/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
1998/07/15 | 1,200 | 1,240 | 1,200 | 1,212 | 8,000 |
1998/07/14 | 1,251 | 1,251 | 1,240 | 1,245 | 10,000 |
1998/07/13 | 1,241 | 1,247 | 1,240 | 1,244 | 13,000 |
1998/07/10 | 1,240 | 1,247 | 1,240 | 1,247 | 14,000 |
1998/07/09 | 1,247 | 1,247 | 1,240 | 1,240 | 9,000 |
1998/07/08 | 1,240 | 1,240 | 1,240 | 1,240 | 11,000 |
1998/07/07 | 1,240 | 1,244 | 1,230 | 1,240 | 24,000 |
1998/07/06 | 1,250 | 1,250 | 1,240 | 1,240 | 15,000 |
1998/07/03 | 1,244 | 1,244 | 1,240 | 1,243 | 7,000 |
1998/07/02 | 1,247 | 1,247 | 1,245 | 1,247 | 18,000 |
1998/07/01 | 1,228 | 1,228 | 1,227 | 1,227 | 15,000 |
1998/06/30 | 1,220 | 1,228 | 1,220 | 1,228 | 7,000 |
1998/06/29 | 1,221 | 1,221 | 1,220 | 1,220 | 3,000 |
1998/06/26 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 |
1998/06/25 | 1,201 | 1,220 | 1,200 | 1,220 | 8,000 |
1998/06/24 | 1,190 | 1,200 | 1,185 | 1,200 | 22,000 |
1998/06/23 | 1,182 | 1,189 | 1,180 | 1,185 | 12,000 |
1998/06/22 | 1,180 | 1,190 | 1,180 | 1,182 | 5,000 |
1998/06/19 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
1998/06/18 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
1998/06/17 | 1,185 | 1,190 | 1,180 | 1,180 | 4,000 |
1998/06/16 | 1,190 | 1,190 | 1,180 | 1,185 | 4,000 |
1998/06/15 | 1,198 | 1,200 | 1,190 | 1,190 | 5,000 |
1998/06/12 | 1,210 | 1,220 | 1,190 | 1,200 | 20,000 |
1998/06/10 | 1,210 | 1,210 | 1,150 | 1,150 | 10,000 |
1998/06/09 | 1,151 | 1,151 | 1,151 | 1,151 | 3,000 |
1998/06/08 | 1,155 | 1,155 | 1,150 | 1,150 | 10,000 |
1998/06/05 | 1,155 | 1,155 | 1,155 | 1,155 | 1,000 |
1998/06/04 | 1,150 | 1,155 | 1,150 | 1,155 | 4,000 |
1998/06/03 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
1998/06/02 | 1,162 | 1,210 | 1,162 | 1,210 | 15,000 |
1998/06/01 | 1,168 | 1,168 | 1,161 | 1,161 | 7,000 |
1998/05/29 | 1,160 | 1,168 | 1,150 | 1,168 | 15,000 |
1998/05/28 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 |
1998/05/27 | 1,149 | 1,155 | 1,145 | 1,150 | 37,000 |
1998/05/26 | 1,149 | 1,149 | 1,145 | 1,145 | 10,000 |
1998/05/25 | 1,150 | 1,150 | 1,149 | 1,149 | 5,000 |
1998/05/22 | 1,150 | 1,150 | 1,146 | 1,150 | 10,000 |
1998/05/21 | 1,141 | 1,150 | 1,141 | 1,145 | 9,000 |
1998/05/20 | 1,145 | 1,150 | 1,140 | 1,140 | 22,000 |
1998/05/19 | 1,150 | 1,150 | 1,141 | 1,145 | 12,000 |
1998/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
1998/05/15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
1998/05/14 | 1,130 | 1,150 | 1,120 | 1,130 | 17,000 |
1998/05/13 | 1,121 | 1,130 | 1,121 | 1,130 | 7,000 |
1998/05/12 | 1,131 | 1,131 | 1,121 | 1,121 | 25,000 |
1998/05/11 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 |
1998/05/08 | 1,139 | 1,139 | 1,130 | 1,130 | 2,000 |
1998/05/07 | 1,169 | 1,169 | 1,140 | 1,140 | 9,000 |
1998/05/06 | 1,133 | 1,170 | 1,133 | 1,170 | 15,000 |
1998/05/01 | 1,109 | 1,110 | 1,108 | 1,108 | 5,000 |
1998/04/30 | 1,170 | 1,170 | 1,100 | 1,108 | 35,000 |
1998/04/28 | 1,180 | 1,180 | 1,140 | 1,170 | 9,000 |
1998/04/27 | 1,180 | 1,196 | 1,180 | 1,180 | 8,000 |
1998/04/24 | 1,195 | 1,195 | 1,180 | 1,190 | 7,000 |
1998/04/23 | 1,190 | 1,200 | 1,190 | 1,190 | 8,000 |
1998/04/22 | 1,167 | 1,190 | 1,167 | 1,190 | 10,000 |
1998/04/21 | 1,180 | 1,180 | 1,140 | 1,167 | 5,000 |
1998/04/20 | 1,111 | 1,111 | 1,111 | 1,111 | 2,000 |
1998/04/17 | 1,129 | 1,129 | 1,110 | 1,110 | 3,000 |
1998/04/16 | 1,160 | 1,190 | 1,130 | 1,140 | 13,000 |
1998/04/15 | 1,110 | 1,160 | 1,110 | 1,160 | 21,000 |
1998/04/14 | 1,100 | 1,130 | 1,100 | 1,130 | 7,000 |
1998/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 20,000 |
1998/04/10 | 1,080 | 1,100 | 1,080 | 1,100 | 41,000 |
1998/04/09 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
1998/04/08 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 |
1998/04/07 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
1998/04/06 | 1,010 | 1,030 | 1,010 | 1,010 | 10,000 |
1998/04/03 | 1,010 | 1,010 | 1,000 | 1,010 | 4,000 |
1998/04/02 | 1,070 | 1,070 | 1,000 | 1,000 | 12,000 |
1998/04/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
1998/03/31 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 |
1998/03/30 | 1,060 | 1,070 | 1,060 | 1,070 | 2,000 |
1998/03/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
1998/03/26 | 1,080 | 1,080 | 1,050 | 1,050 | 4,000 |
1998/03/25 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 |
1998/03/24 | 1,070 | 1,070 | 1,050 | 1,050 | 15,000 |
1998/03/23 | 1,020 | 1,050 | 1,020 | 1,050 | 17,000 |
1998/03/20 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
1998/03/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
1998/03/18 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
1998/03/17 | 1,010 | 1,050 | 1,000 | 1,000 | 73,000 |
1998/03/16 | 999 | 999 | 990 | 999 | 30,000 |
1998/03/13 | 987 | 990 | 987 | 990 | 23,000 |
1998/03/12 | 987 | 990 | 986 | 987 | 106,000 |
1998/03/11 | 999 | 999 | 970 | 986 | 72,000 |
1998/03/10 | 990 | 990 | 990 | 990 | 1,000 |
1998/03/09 | 987 | 990 | 987 | 990 | 7,000 |
1998/03/06 | 997 | 998 | 997 | 997 | 7,000 |
1998/03/05 | 998 | 998 | 998 | 998 | 3,000 |
1998/03/04 | 1,000 | 1,000 | 998 | 1,000 | 21,000 |
1998/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | 45,000 |
1998/03/02 | 1,000 | 1,000 | 998 | 1,000 | 55,000 |
1998/02/27 | 1,010 | 1,020 | 1,000 | 1,000 | 28,000 |
1998/02/26 | 1,000 | 1,000 | 999 | 1,000 | 12,000 |
1998/02/25 | 998 | 1,000 | 998 | 998 | 10,000 |
1998/02/23 | 999 | 1,000 | 999 | 999 | 65,000 |
1998/02/20 | 986 | 995 | 986 | 995 | 4,000 |
1998/02/19 | 980 | 994 | 980 | 994 | 9,000 |
1998/02/18 | 994 | 994 | 980 | 980 | 9,000 |
1998/02/17 | 991 | 991 | 990 | 990 | 6,000 |
1998/02/16 | 992 | 995 | 991 | 995 | 4,000 |
1998/02/13 | 1,000 | 1,000 | 992 | 992 | 12,000 |
1998/02/12 | 1,000 | 1,000 | 991 | 1,000 | 9,000 |
1998/02/10 | 990 | 1,000 | 990 | 1,000 | 5,000 |
1998/02/09 | 1,000 | 1,000 | 1,000 | 1,000 | 22,000 |
1998/02/06 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
1998/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
1998/02/04 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 |
1998/02/03 | 1,010 | 1,030 | 1,010 | 1,010 | 10,000 |
1998/02/02 | 1,030 | 1,030 | 1,020 | 1,020 | 13,000 |
1998/01/30 | 1,030 | 1,030 | 1,000 | 1,000 | 10,000 |
1998/01/29 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 |
1998/01/28 | 1,020 | 1,030 | 1,020 | 1,030 | 46,000 |
1998/01/27 | 1,010 | 1,020 | 1,010 | 1,010 | 34,000 |
1998/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
1998/01/23 | 922 | 931 | 921 | 931 | 31,000 |
1998/01/22 | 925 | 935 | 921 | 921 | 24,000 |
1998/01/21 | 929 | 930 | 920 | 925 | 17,000 |
1998/01/20 | 921 | 930 | 921 | 930 | 9,000 |
1998/01/19 | 930 | 930 | 930 | 930 | 10,000 |
1998/01/16 | 885 | 900 | 885 | 900 | 9,000 |
1998/01/14 | 931 | 931 | 889 | 890 | 26,000 |
1998/01/13 | 920 | 940 | 920 | 930 | 75,000 |
1998/01/12 | 920 | 930 | 920 | 920 | 30,000 |
1998/01/09 | 901 | 932 | 901 | 915 | 7,000 |
1998/01/08 | 922 | 932 | 900 | 900 | 31,000 |
1998/01/07 | 920 | 921 | 915 | 920 | 20,000 |
1998/01/06 | 926 | 926 | 920 | 920 | 42,000 |
1998/01/05 | 931 | 935 | 925 | 925 | 16,000 |