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
2001/12/28 985 989 985 985 19,000
2001/12/27 988 988 983 985 22,000
2001/12/26 989 990 988 988 13,000
2001/12/25 993 994 988 988 16,000
2001/12/21 994 994 990 993 24,000
2001/12/20 984 994 980 994 25,000
2001/12/19 987 990 980 980 21,000
2001/12/18 989 990 985 987 15,000
2001/12/17 991 991 981 990 16,000
2001/12/14 990 994 988 990 31,000
2001/12/13 990 995 990 990 15,000
2001/12/12 989 994 989 990 18,000
2001/12/11 990 994 988 989 15,000
2001/12/10 988 995 988 990 15,000
2001/12/07 994 999 988 988 22,000
2001/12/06 989 995 985 994 20,000
2001/12/05 985 985 981 981 12,000
2001/12/04 979 985 979 985 29,000
2001/12/03 972 980 972 979 16,000
2001/11/30 980 980 970 972 19,000
2001/11/29 974 978 970 978 15,000
2001/11/28 965 976 965 974 16,000
2001/11/27 970 971 965 965 9,000
2001/11/26 965 970 965 970 13,000
2001/11/22 964 970 960 970 4,000
2001/11/21 969 969 969 969 5,000
2001/11/20 983 986 970 970 16,000
2001/11/19 984 984 981 982 6,000
2001/11/16 971 978 968 978 13,000
2001/11/15 965 974 965 973 6,000
2001/11/14 979 981 970 970 15,000
2001/11/13 977 980 975 980 14,000
2001/11/12 973 979 973 979 8,000
2001/11/09 995 995 972 972 7,000
2001/11/08 1,000 1,000 995 995 23,000
2001/11/07 998 1,000 993 1,000 26,000
2001/11/06 994 997 991 997 22,000
2001/11/05 988 995 988 994 20,000
2001/11/02 990 990 974 988 25,000
2001/11/01 988 989 974 974 18,000
2001/10/31 975 990 975 987 20,000
2001/10/30 975 981 975 975 19,000
2001/10/29 985 985 970 975 18,000
2001/10/26 980 985 980 985 22,000
2001/10/25 968 976 968 973 13,000
2001/10/24 961 970 961 967 22,000
2001/10/23 950 960 950 960 22,000
2001/10/22 941 948 941 948 8,000
2001/10/19 940 940 940 940 5,000
2001/10/18 945 945 940 940 11,000
2001/10/17 939 940 939 939 15,000
2001/10/16 930 940 930 939 23,000
2001/10/15 919 930 919 930 10,000
2001/10/12 919 921 919 919 12,000
2001/10/11 906 910 906 910 6,000
2001/10/10 900 905 900 905 17,000
2001/10/09 908 908 899 900 11,000
2001/10/05 905 914 905 914 28,000
2001/10/04 910 910 905 905 9,000
2001/10/03 911 911 890 910 25,000
2001/10/02 915 922 911 911 15,000
2001/10/01 900 905 896 898 19,000
2001/09/28 900 900 881 898 14,000
2001/09/27 885 895 885 895 12,000
2001/09/26 879 885 878 884 10,000
2001/09/25 900 900 880 880 11,000
2001/09/21 881 894 880 894 20,000
2001/09/20 900 900 887 887 9,000
2001/09/19 885 900 883 885 10,000
2001/09/18 887 890 882 885 11,000
2001/09/17 899 899 880 890 19,000
2001/09/14 895 905 895 895 23,000
2001/09/13 885 894 885 894 7,000
2001/09/12 905 905 885 885 30,000
2001/09/11 904 905 904 905 9,000
2001/09/10 905 905 900 904 21,000
2001/09/07 903 911 903 911 3,000
2001/09/06 896 905 896 902 14,000
2001/09/05 920 920 880 895 38,000
2001/09/04 921 925 920 925 14,000
2001/09/03 930 930 925 925 5,000
2001/08/31 940 940 932 932 19,000
2001/08/30 930 932 930 932 4,000
2001/08/29 935 935 932 932 4,000
2001/08/28 934 935 934 935 5,000
2001/08/27 931 934 931 934 5,000
2001/08/24 940 940 930 930 5,000
2001/08/23 924 933 924 933 6,000
2001/08/22 938 940 936 940 6,000
2001/08/21 938 938 923 923 7,000
2001/08/20 937 937 922 922 10,000
2001/08/17 945 945 938 938 2,000
2001/08/16 948 948 941 945 5,000
2001/08/15 950 950 949 949 9,000
2001/08/14 950 951 950 950 7,000
2001/08/13 948 950 946 946 8,000
2001/08/10 940 950 939 948 10,000
2001/08/09 940 943 936 936 7,000
2001/08/08 931 941 931 941 4,000
2001/08/07 929 930 929 930 11,000
2001/08/06 920 920 918 918 2,000
2001/08/03 925 928 925 925 6,000
2001/08/02 929 929 923 926 10,000
2001/08/01 929 929 920 929 13,000
2001/07/31 929 929 929 929 11,000
2001/07/30 935 935 929 929 5,000
2001/07/27 925 925 921 921 25,000
2001/07/26 925 925 921 921 3,000
2001/07/25 926 930 925 925 20,000
2001/07/24 930 944 930 935 10,000
2001/07/23 935 935 930 932 8,000
2001/07/19 930 941 930 941 6,000
2001/07/18 934 935 927 930 7,000
2001/07/17 949 949 935 937 18,000
2001/07/16 973 973 951 951 43,000
2001/07/13 990 993 985 989 48,000
2001/07/12 982 994 982 990 20,000
2001/07/11 995 995 980 980 35,000
2001/07/10 990 999 985 995 22,000
2001/07/09 990 996 985 996 17,000
2001/07/06 1,000 1,001 996 996 17,000
2001/07/05 1,003 1,003 997 1,000 23,000
2001/07/04 996 1,002 996 1,002 27,000
2001/07/03 989 995 989 994 24,000
2001/07/02 992 996 987 989 30,000
2001/06/29 980 991 979 991 17,000
2001/06/28 968 976 967 976 12,000
2001/06/27 970 970 966 966 11,000
2001/06/26 960 970 960 970 24,000
2001/06/25 961 965 960 964 27,000
2001/06/22 960 961 955 960 15,000
2001/06/21 950 960 950 953 20,000
2001/06/20 948 949 945 948 13,000
2001/06/19 950 960 948 948 16,000
2001/06/18 948 948 947 948 9,000
2001/06/15 960 960 948 948 22,000
2001/06/14 960 960 950 954 14,000
2001/06/13 960 960 952 956 9,000
2001/06/12 960 960 955 955 27,000
2001/06/11 963 965 960 965 28,000
2001/06/08 965 966 963 963 45,000
2001/06/07 965 965 965 965 20,000
2001/06/06 965 965 965 965 13,000
2001/06/05 965 965 965 965 11,000
2001/06/04 970 970 964 965 18,000
2001/06/01 968 970 961 965 8,000
2001/05/31 969 970 955 956 33,000
2001/05/30 962 970 961 969 5,000
2001/05/29 970 970 962 962 7,000
2001/05/28 963 970 960 962 6,000
2001/05/25 961 970 961 970 7,000
2001/05/24 980 980 961 961 6,000
2001/05/23 955 980 955 980 13,000
2001/05/22 975 975 958 975 15,000
2001/05/21 969 974 969 974 9,000
2001/05/18 970 970 962 969 9,000
2001/05/17 965 970 965 970 5,000
2001/05/16 960 960 955 960 11,000
2001/05/15 970 970 950 965 12,000
2001/05/14 971 975 970 975 12,000
2001/05/11 975 979 970 970 12,000
2001/05/10 979 980 975 980 4,000
2001/05/09 970 980 969 980 10,000
2001/05/08 990 990 981 984 16,000
2001/05/07 965 990 965 990 19,000
2001/05/02 960 965 960 964 23,000
2001/05/01 948 951 948 951 10,000
2001/04/27 965 970 938 938 11,000
2001/04/26 936 965 936 965 19,000
2001/04/25 932 935 927 935 13,000
2001/04/24 935 935 927 934 16,000
2001/04/23 920 939 920 926 9,000
2001/04/20 915 920 915 916 15,000
2001/04/19 905 913 902 913 12,000
2001/04/18 897 905 897 905 8,000
2001/04/17 896 900 896 900 11,000
2001/04/16 897 897 895 895 3,000
2001/04/13 899 900 899 900 4,000
2001/04/12 894 894 894 894 1,000
2001/04/11 890 900 885 900 11,000
2001/04/10 890 890 886 886 6,000
2001/04/09 898 900 893 895 8,000
2001/04/06 900 900 890 890 5,000
2001/04/05 900 900 899 899 7,000
2001/04/04 883 900 881 900 8,000
2001/04/03 896 900 895 900 9,000
2001/04/02 885 895 880 895 14,000
2001/03/30 890 895 880 880 8,000
2001/03/29 880 897 880 885 6,000
2001/03/28 895 895 866 866 11,000
2001/03/27 880 895 880 895 10,000
2001/03/26 879 900 861 900 24,000
2001/03/23 865 870 865 869 4,000
2001/03/22 878 878 861 861 7,000
2001/03/21 875 879 860 878 11,000
2001/03/19 869 870 860 860 7,000
2001/03/16 860 863 860 863 7,000
2001/03/15 860 860 856 860 4,000
2001/03/14 855 876 855 876 6,000
2001/03/13 870 870 855 855 10,000
2001/03/12 878 878 869 869 4,000
2001/03/09 879 879 861 878 20,000
2001/03/08 870 871 870 870 3,000
2001/03/07 860 860 860 860 2,000
2001/03/06 860 860 860 860 2,000
2001/03/05 858 871 858 871 13,000
2001/03/02 879 879 857 857 9,000
2001/03/01 878 878 860 860 5,000
2001/02/28 879 879 851 863 6,000
2001/02/27 879 879 878 879 3,000
2001/02/26 880 880 860 860 3,000
2001/02/23 850 880 850 880 9,000
2001/02/22 855 855 850 850 5,000
2001/02/21 875 875 850 850 4,000
2001/02/20 870 879 870 879 7,000
2001/02/19 871 871 870 870 3,000
2001/02/16 870 880 870 873 14,000
2001/02/15 860 870 860 870 6,000
2001/02/14 875 877 861 870 8,000
2001/02/13 840 870 840 870 8,000
2001/02/09 848 852 847 850 7,000
2001/02/08 836 847 836 847 5,000
2001/02/07 850 850 842 842 6,000
2001/02/06 850 850 830 830 5,000
2001/02/05 851 851 850 851 4,000
2001/02/02 850 850 841 841 6,000
2001/02/01 842 845 841 844 11,000
2001/01/31 840 843 840 842 19,000
2001/01/30 844 844 836 840 4,000
2001/01/29 842 842 842 842 3,000
2001/01/25 830 840 830 832 6,000
2001/01/24 830 835 830 830 13,000
2001/01/23 830 831 830 831 5,000
2001/01/22 849 849 840 840 6,000
2001/01/19 850 850 830 849 11,000
2001/01/18 863 863 820 860 15,000
2001/01/17 876 876 860 863 9,000
2001/01/16 868 879 860 879 33,000
2001/01/15 882 890 881 883 32,000
2001/01/12 888 888 870 880 26,000
2001/01/11 880 895 879 890 16,000
2001/01/10 878 880 871 880 26,000
2001/01/09 870 880 870 872 27,000
2001/01/05 870 872 868 872 37,000
2001/01/04 880 880 870 870 12,000

このページの先頭へ