日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ