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
1999/12/30 878 878 861 878 9,000
1999/12/29 878 878 859 860 15,000
1999/12/28 857 880 857 880 9,000
1999/12/27 841 855 840 855 7,000
1999/12/24 830 839 829 839 20,000
1999/12/22 825 830 825 825 14,000
1999/12/21 851 851 815 815 12,000
1999/12/20 840 840 810 811 29,000
1999/12/17 830 830 810 822 46,000
1999/12/16 830 835 820 822 27,000
1999/12/15 830 840 830 830 31,000
1999/12/14 840 840 830 830 40,000
1999/12/13 846 846 844 844 17,000
1999/12/10 848 850 845 846 32,000
1999/12/09 850 855 848 850 22,000
1999/12/08 860 865 850 858 20,000
1999/12/07 843 847 843 844 14,000
1999/12/06 845 845 839 842 65,000
1999/12/03 845 859 845 845 21,000
1999/12/02 860 860 845 845 42,000
1999/12/01 850 860 850 860 9,000
1999/11/30 860 862 860 860 9,000
1999/11/29 860 861 860 860 14,000
1999/11/26 851 868 851 867 7,000
1999/11/25 850 851 845 851 32,000
1999/11/24 847 867 847 860 20,000
1999/11/22 840 845 840 845 23,000
1999/11/19 869 869 845 845 42,000
1999/11/18 899 899 870 870 18,000
1999/11/17 850 900 850 900 6,000
1999/11/16 840 844 840 844 17,000
1999/11/15 850 851 836 840 32,000
1999/11/12 855 855 850 851 32,000
1999/11/11 862 862 860 860 20,000
1999/11/10 860 871 860 865 13,000
1999/11/09 860 875 860 875 27,000
1999/11/08 870 870 862 862 25,000
1999/11/05 880 880 870 871 24,000
1999/11/04 882 885 880 880 23,000
1999/11/02 891 891 889 889 21,000
1999/11/01 910 910 881 881 9,000
1999/10/29 921 921 900 900 18,000
1999/10/28 870 870 865 870 18,000
1999/10/27 880 890 880 880 11,000
1999/10/26 888 888 880 884 11,000
1999/10/25 901 905 890 890 15,000
1999/10/22 909 914 901 902 7,000
1999/10/21 880 881 880 881 6,000
1999/10/20 882 882 882 882 9,000
1999/10/19 865 865 864 864 14,000
1999/10/18 855 856 850 856 20,000
1999/10/15 855 861 850 856 58,000
1999/10/14 938 938 850 850 65,000
1999/10/13 890 894 878 878 32,000
1999/10/12 911 911 899 899 30,000
1999/10/08 899 910 899 909 11,000
1999/10/07 925 935 899 899 47,000
1999/10/06 920 922 920 920 6,000
1999/10/05 943 943 930 930 5,000
1999/10/04 944 944 943 943 14,000
1999/10/01 945 945 943 943 9,000
1999/09/30 904 945 904 945 14,000
1999/09/29 920 930 902 902 5,000
1999/09/28 930 939 902 910 5,000
1999/09/27 891 940 891 940 5,000
1999/09/24 890 900 885 889 25,000
1999/09/22 901 901 900 901 18,000
1999/09/21 901 901 900 901 13,000
1999/09/20 900 901 900 901 34,000
1999/09/17 860 880 860 861 53,000
1999/09/16 860 870 855 862 110,000
1999/09/14 920 920 870 870 95,000
1999/09/13 931 945 920 920 19,000
1999/09/10 933 940 930 930 38,000
1999/09/09 934 935 934 934 18,000
1999/09/08 932 935 932 935 26,000
1999/09/07 933 933 929 932 18,000
1999/09/06 945 947 919 929 87,000
1999/09/03 947 947 946 947 27,000
1999/09/02 946 954 945 948 35,000
1999/09/01 940 946 940 945 44,000
1999/08/31 948 950 941 949 71,000
1999/08/30 950 950 948 948 63,000
1999/08/27 950 952 947 950 95,000
1999/08/26 1,000 1,004 948 950 117,000
1999/08/25 1,010 1,010 998 1,000 77,000
1999/08/24 1,019 1,022 1,015 1,015 13,000
1999/08/23 1,020 1,029 1,016 1,016 28,000
1999/08/20 1,019 1,022 1,019 1,022 4,000
1999/08/19 1,022 1,027 1,016 1,020 19,000
1999/08/18 1,070 1,070 1,022 1,022 25,000
1999/08/17 1,040 1,040 1,039 1,039 10,000
1999/08/16 1,065 1,065 1,040 1,040 16,000
1999/08/13 1,049 1,049 1,045 1,045 10,000
1999/08/12 1,070 1,070 1,049 1,049 6,000
1999/08/11 1,040 1,060 1,040 1,040 4,000
1999/08/10 1,045 1,060 1,045 1,060 3,000
1999/08/09 1,045 1,050 1,045 1,045 4,000
1999/08/06 1,040 1,045 1,040 1,045 4,000
1999/08/05 1,050 1,051 1,040 1,040 14,000
1999/08/04 1,050 1,055 1,050 1,050 15,000
1999/08/03 1,070 1,070 1,050 1,050 11,000
1999/08/02 1,060 1,060 1,051 1,060 11,000
1999/07/30 1,060 1,060 1,051 1,060 9,000
1999/07/29 1,080 1,080 1,051 1,051 2,000
1999/07/28 1,055 1,080 1,051 1,080 9,000
1999/07/27 1,080 1,080 1,055 1,055 7,000
1999/07/26 1,080 1,080 1,056 1,080 5,000
1999/07/23 1,051 1,080 1,050 1,051 11,000
1999/07/22 1,070 1,080 1,060 1,080 11,000
1999/07/21 1,099 1,099 1,080 1,080 10,000
1999/07/19 1,080 1,095 1,080 1,080 5,000
1999/07/16 1,099 1,099 1,061 1,079 9,000
1999/07/15 1,065 1,070 1,060 1,065 10,000
1999/07/14 1,100 1,100 1,081 1,090 15,000
1999/07/13 1,100 1,110 1,095 1,095 55,000
1999/07/12 1,100 1,115 1,100 1,100 55,000
1999/07/09 1,111 1,119 1,095 1,100 177,000
1999/07/08 1,120 1,120 1,110 1,110 39,000
1999/07/07 1,120 1,130 1,120 1,120 12,000
1999/07/06 1,150 1,150 1,145 1,149 17,000
1999/07/05 1,150 1,160 1,140 1,150 32,000
1999/07/02 1,150 1,150 1,140 1,149 26,000
1999/07/01 1,100 1,130 1,100 1,130 15,000
1999/06/30 1,133 1,133 1,080 1,080 38,000
1999/06/29 1,102 1,135 1,102 1,135 9,000
1999/06/28 1,100 1,105 1,100 1,105 4,000
1999/06/25 1,099 1,100 1,080 1,098 14,000
1999/06/24 1,100 1,100 1,090 1,100 12,000
1999/06/23 1,080 1,100 1,080 1,100 5,000
1999/06/22 1,130 1,130 1,100 1,100 14,000
1999/06/21 1,100 1,151 1,100 1,130 9,000
1999/06/18 1,100 1,100 1,060 1,100 8,000
1999/06/17 1,060 1,090 1,050 1,090 37,000
1999/06/16 1,055 1,070 1,055 1,070 4,000
1999/06/15 1,053 1,080 1,053 1,053 9,000
1999/06/14 1,060 1,060 1,050 1,052 36,000
1999/06/11 1,060 1,080 1,055 1,059 46,000
1999/06/10 1,080 1,100 1,060 1,060 17,000
1999/06/09 1,080 1,080 1,070 1,079 4,000
1999/06/08 1,080 1,080 1,080 1,080 6,000
1999/06/07 1,100 1,100 1,100 1,100 3,000
1999/06/04 1,090 1,100 1,090 1,100 5,000
1999/06/03 1,090 1,100 1,090 1,100 7,000
1999/06/02 1,090 1,090 1,090 1,090 4,000
1999/06/01 1,061 1,061 1,032 1,032 91,000
1999/05/31 1,065 1,070 1,061 1,061 9,000
1999/05/28 1,087 1,090 1,065 1,065 22,000
1999/05/27 1,100 1,110 1,100 1,110 15,000
1999/05/26 1,070 1,090 1,070 1,090 4,000
1999/05/25 1,090 1,100 1,090 1,090 24,000
1999/05/24 1,109 1,110 1,101 1,101 67,000
1999/05/21 1,100 1,101 1,100 1,100 33,000
1999/05/20 1,088 1,090 1,061 1,090 48,000
1999/05/19 1,090 1,090 1,085 1,090 8,000
1999/05/18 1,089 1,089 1,070 1,070 11,000
1999/05/17 1,090 1,090 1,070 1,070 2,000
1999/05/14 1,080 1,080 1,070 1,080 10,000
1999/05/13 1,080 1,080 1,070 1,080 10,000
1999/05/12 1,085 1,085 1,080 1,085 6,000
1999/05/11 1,080 1,084 1,080 1,084 6,000
1999/05/10 1,080 1,080 1,065 1,080 6,000
1999/05/07 1,085 1,085 1,080 1,080 49,000
1999/05/06 1,090 1,090 1,085 1,085 15,000
1999/04/30 1,071 1,080 1,070 1,080 7,000
1999/04/28 1,070 1,070 1,061 1,061 3,000
1999/04/27 1,061 1,070 1,061 1,070 6,000
1999/04/26 1,060 1,070 1,060 1,060 8,000
1999/04/23 1,040 1,040 1,040 1,040 85,000
1999/04/22 1,040 1,040 1,037 1,040 20,000
1999/04/21 1,031 1,035 1,031 1,031 17,000
1999/04/20 1,039 1,040 1,031 1,031 12,000
1999/04/19 1,040 1,040 1,040 1,040 23,000
1999/04/16 1,040 1,040 1,037 1,040 65,000
1999/04/15 1,040 1,040 1,035 1,036 44,000
1999/04/14 1,040 1,040 1,030 1,040 9,000
1999/04/13 1,040 1,040 1,040 1,040 5,000
1999/04/12 1,031 1,040 1,030 1,030 7,000
1999/04/09 1,030 1,030 1,021 1,030 33,000
1999/04/08 1,040 1,044 1,030 1,030 34,000
1999/04/07 1,036 1,040 1,036 1,040 12,000
1999/04/06 1,035 1,037 1,030 1,030 17,000
1999/04/05 1,073 1,073 1,069 1,069 8,000
1999/04/02 1,075 1,075 1,074 1,074 3,000
1999/04/01 1,050 1,050 1,050 1,050 5,000
1999/03/31 1,035 1,090 1,030 1,089 58,000
1999/03/30 1,030 1,030 1,030 1,030 14,000
1999/03/29 1,010 1,010 1,009 1,009 44,000
1999/03/26 1,030 1,030 1,010 1,010 9,000
1999/03/25 1,011 1,031 1,000 1,030 28,000
1999/03/24 1,011 1,020 998 998 58,000
1999/03/23 1,032 1,032 1,000 1,000 50,000
1999/03/19 1,030 1,040 1,030 1,040 9,000
1999/03/18 1,080 1,080 1,030 1,030 21,000
1999/03/17 1,061 1,069 1,030 1,030 22,000
1999/03/16 1,080 1,080 1,050 1,050 13,000
1999/03/15 1,021 1,080 1,021 1,080 3,000
1999/03/12 1,060 1,060 1,020 1,020 7,000
1999/03/11 1,011 1,020 1,010 1,015 11,000
1999/03/10 1,040 1,040 1,000 1,005 58,000
1999/03/09 1,050 1,051 1,000 1,011 30,000
1999/03/08 1,080 1,090 1,060 1,060 4,000
1999/03/05 1,050 1,060 1,017 1,050 19,000
1999/03/04 1,015 1,050 1,015 1,050 4,000
1999/03/03 1,014 1,014 1,014 1,014 2,000
1999/03/02 1,015 1,015 1,013 1,013 6,000
1999/03/01 1,015 1,015 1,013 1,013 5,000
1999/02/26 1,006 1,015 1,006 1,015 10,000
1999/02/25 1,012 1,030 995 1,000 115,000
1999/02/24 1,010 1,050 1,010 1,050 10,000
1999/02/23 1,050 1,052 1,010 1,010 30,000
1999/02/22 1,054 1,090 1,054 1,085 29,000
1999/02/19 1,060 1,090 1,050 1,074 5,000
1999/02/18 1,100 1,100 1,051 1,100 21,000
1999/02/17 1,050 1,050 1,050 1,050 1,000
1999/02/15 1,050 1,050 1,040 1,040 8,000
1999/02/12 1,050 1,050 1,050 1,050 3,000
1999/02/10 1,050 1,050 1,050 1,050 1,000
1999/02/09 1,070 1,100 1,050 1,050 6,000
1999/02/08 1,070 1,070 1,070 1,070 1,000
1999/02/05 1,070 1,070 1,050 1,050 4,000
1999/02/04 1,080 1,080 1,070 1,070 5,000
1999/02/03 1,100 1,100 1,080 1,080 5,000
1999/02/02 1,100 1,100 1,090 1,100 16,000
1999/02/01 1,080 1,090 1,080 1,090 6,000
1999/01/29 1,080 1,081 1,073 1,080 11,000
1999/01/28 1,060 1,080 1,060 1,080 8,000
1999/01/27 1,059 1,059 1,059 1,059 1,000
1999/01/26 1,040 1,079 1,040 1,079 4,000
1999/01/25 1,041 1,041 1,041 1,041 4,000
1999/01/22 1,077 1,077 1,041 1,041 3,000
1999/01/21 1,050 1,089 1,040 1,089 6,000
1999/01/20 1,080 1,080 1,075 1,079 14,000
1999/01/19 1,080 1,080 1,073 1,080 13,000
1999/01/18 1,050 1,060 1,050 1,060 7,000
1999/01/14 1,072 1,072 1,039 1,069 9,000
1999/01/13 1,090 1,100 1,080 1,100 14,000
1999/01/12 1,089 1,089 1,089 1,089 9,000
1999/01/11 1,060 1,090 1,060 1,090 8,000
1999/01/08 1,060 1,060 1,060 1,060 6,000
1999/01/07 1,050 1,060 1,050 1,060 8,000
1999/01/06 1,070 1,070 1,050 1,050 15,000
1999/01/05 1,069 1,070 1,069 1,070 17,000
1999/01/04 1,069 1,069 1,069 1,069 9,000

このページの先頭へ