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
2002/12/30 952 954 952 953 10,000
2002/12/27 941 944 940 942 20,000
2002/12/26 917 943 917 943 21,000
2002/12/25 912 922 912 916 29,000
2002/12/24 910 920 910 912 40,000
2002/12/20 908 914 908 909 26,000
2002/12/19 909 909 903 908 25,000
2002/12/18 915 917 905 910 36,000
2002/12/17 921 922 915 922 18,000
2002/12/16 925 925 922 923 20,000
2002/12/13 929 929 925 925 40,000
2002/12/12 929 930 928 930 20,000
2002/12/11 925 929 925 929 17,000
2002/12/10 928 930 925 925 20,000
2002/12/09 928 929 923 928 9,000
2002/12/06 921 928 920 928 12,000
2002/12/05 925 925 920 921 21,000
2002/12/04 925 929 925 929 37,000
2002/12/03 929 930 925 925 24,000
2002/12/02 930 930 925 929 20,000
2002/11/29 935 940 929 930 21,000
2002/11/28 933 939 926 935 12,000
2002/11/27 924 940 924 939 11,000
2002/11/26 920 925 919 924 25,000
2002/11/25 915 920 915 920 15,000
2002/11/22 911 919 910 915 12,000
2002/11/21 923 923 915 915 9,000
2002/11/20 914 924 914 924 21,000
2002/11/19 916 916 913 913 11,000
2002/11/18 920 921 916 916 14,000
2002/11/15 916 920 916 920 11,000
2002/11/14 915 922 915 916 14,000
2002/11/13 925 925 916 922 7,000
2002/11/12 916 929 916 925 9,000
2002/11/11 921 922 915 915 9,000
2002/11/08 921 925 920 921 12,000
2002/11/07 921 921 920 920 14,000
2002/11/06 921 923 920 921 12,000
2002/11/05 923 928 922 928 10,000
2002/11/01 927 927 920 922 5,000
2002/10/31 921 930 921 928 18,000
2002/10/30 920 928 920 921 11,000
2002/10/29 921 926 920 920 9,000
2002/10/28 928 929 928 928 5,000
2002/10/25 923 928 923 928 13,000
2002/10/24 920 923 920 923 11,000
2002/10/23 921 922 917 920 19,000
2002/10/22 933 933 921 921 15,000
2002/10/21 928 930 928 930 22,000
2002/10/18 926 929 926 927 16,000
2002/10/17 928 928 925 926 12,000
2002/10/16 925 930 925 928 15,000
2002/10/15 920 929 920 925 14,000
2002/10/11 906 911 906 911 14,000
2002/10/10 908 910 901 906 22,000
2002/10/09 912 912 905 908 9,000
2002/10/08 910 919 910 911 17,000
2002/10/07 915 916 913 913 7,000
2002/10/04 918 926 915 926 50,000
2002/10/03 926 926 920 921 10,000
2002/10/02 923 927 920 926 27,000
2002/10/01 920 926 920 920 11,000
2002/09/30 929 929 920 920 19,000
2002/09/27 925 935 925 929 15,000
2002/09/26 920 929 920 925 15,000
2002/09/25 939 939 920 920 19,000
2002/09/24 941 941 927 941 23,000
2002/09/20 940 941 940 941 10,000
2002/09/19 927 940 927 940 9,000
2002/09/18 944 944 936 937 5,000
2002/09/17 935 949 935 945 18,000
2002/09/13 939 939 936 937 40,000
2002/09/12 922 922 919 919 13,000
2002/09/11 918 922 918 920 12,000
2002/09/10 910 923 910 918 20,000
2002/09/09 901 905 897 903 14,000
2002/09/06 901 901 900 901 10,000
2002/09/05 895 903 895 900 11,000
2002/09/04 900 902 890 891 35,000
2002/09/03 906 909 900 900 26,000
2002/09/02 907 910 906 909 21,000
2002/08/30 900 906 900 906 31,000
2002/08/29 901 906 898 900 37,000
2002/08/28 906 912 904 904 22,000
2002/08/27 912 914 906 906 26,000
2002/08/26 917 917 912 915 24,000
2002/08/23 920 921 917 919 17,000
2002/08/22 915 925 913 924 29,000
2002/08/21 929 929 916 916 21,000
2002/08/20 933 933 925 929 24,000
2002/08/19 935 937 933 933 10,000
2002/08/16 933 936 932 933 9,000
2002/08/15 932 938 932 937 18,000
2002/08/14 931 933 931 932 8,000
2002/08/13 938 938 930 931 8,000
2002/08/12 930 946 930 938 13,000
2002/08/09 933 935 925 930 25,000
2002/08/08 935 935 932 933 17,000
2002/08/07 940 940 935 935 14,000
2002/08/06 942 943 940 941 22,000
2002/08/05 940 945 937 942 24,000
2002/08/02 955 955 940 940 36,000
2002/08/01 957 957 953 955 11,000
2002/07/31 956 961 956 957 19,000
2002/07/30 954 956 953 956 15,000
2002/07/29 955 955 953 953 13,000
2002/07/26 959 959 953 953 14,000
2002/07/25 961 963 960 960 10,000
2002/07/24 964 965 959 960 8,000
2002/07/23 958 965 958 965 18,000
2002/07/22 965 965 957 961 37,000
2002/07/19 966 978 960 962 16,000
2002/07/18 970 984 957 984 50,000
2002/07/17 962 972 962 972 26,000
2002/07/16 940 973 940 963 52,000
2002/07/15 983 983 972 974 80,000
2002/07/12 985 987 984 986 47,000
2002/07/11 991 991 988 988 30,000
2002/07/10 993 993 989 991 24,000
2002/07/09 992 994 990 993 23,000
2002/07/08 995 995 990 990 15,000
2002/07/05 989 995 989 991 19,000
2002/07/04 993 995 992 992 17,000
2002/07/03 989 993 987 993 23,000
2002/07/02 987 989 987 989 19,000
2002/07/01 985 989 983 987 23,000
2002/06/28 984 990 984 990 12,000
2002/06/27 982 985 982 982 10,000
2002/06/26 984 985 982 982 14,000
2002/06/25 985 985 984 984 11,000
2002/06/24 988 988 982 985 14,000
2002/06/21 990 990 985 985 12,000
2002/06/20 989 991 984 990 9,000
2002/06/19 990 991 984 984 9,000
2002/06/18 990 990 988 990 14,000
2002/06/17 993 993 990 990 15,000
2002/06/14 999 999 991 991 59,000
2002/06/13 1,000 1,000 992 996 14,000
2002/06/12 995 998 994 998 9,000
2002/06/11 994 995 994 994 11,000
2002/06/10 995 995 989 989 13,000
2002/06/07 990 993 988 988 10,000
2002/06/06 993 993 990 990 11,000
2002/06/05 994 994 989 989 8,000
2002/06/04 993 994 986 986 12,000
2002/06/03 994 994 990 994 9,000
2002/05/31 988 993 986 986 24,000
2002/05/30 988 988 982 988 9,000
2002/05/29 985 986 981 986 10,000
2002/05/28 980 985 978 985 15,000
2002/05/27 980 980 978 978 16,000
2002/05/24 975 975 971 975 10,000
2002/05/23 974 975 969 975 14,000
2002/05/22 973 974 970 973 13,000
2002/05/21 966 972 966 970 13,000
2002/05/20 974 974 966 966 10,000
2002/05/17 974 975 970 974 12,000
2002/05/16 969 975 969 975 8,000
2002/05/15 969 969 964 964 4,000
2002/05/14 969 969 963 963 8,000
2002/05/13 968 969 962 962 7,000
2002/05/10 969 970 964 970 10,000
2002/05/09 962 969 962 969 2,000
2002/05/08 970 970 967 969 10,000
2002/05/07 975 979 962 962 10,000
2002/05/02 960 970 960 970 19,000
2002/05/01 960 960 950 960 17,000
2002/04/30 950 955 945 951 14,000
2002/04/26 946 950 946 950 14,000
2002/04/25 940 944 940 940 4,000
2002/04/24 940 940 936 936 11,000
2002/04/23 945 945 939 940 10,000
2002/04/22 945 945 939 945 20,000
2002/04/19 941 941 936 936 6,000
2002/04/18 937 944 937 940 17,000
2002/04/17 940 940 939 939 3,000
2002/04/16 930 943 924 943 18,000
2002/04/15 924 930 924 926 6,000
2002/04/12 936 936 925 933 11,000
2002/04/11 927 933 924 931 10,000
2002/04/10 932 937 920 924 20,000
2002/04/09 935 935 935 935 1,000
2002/04/08 948 948 940 943 4,000
2002/04/05 948 948 938 938 4,000
2002/04/04 925 943 925 943 18,000
2002/04/03 920 925 920 925 5,000
2002/04/02 920 920 920 920 18,000
2002/04/01 921 921 900 920 24,000
2002/03/29 930 930 919 919 15,000
2002/03/28 923 937 923 937 13,000
2002/03/27 918 933 918 922 16,000
2002/03/26 928 940 918 918 13,000
2002/03/25 945 945 936 938 12,000
2002/03/22 942 944 937 939 13,000
2002/03/20 945 945 944 944 7,000
2002/03/19 940 940 937 937 15,000
2002/03/18 943 943 936 940 7,000
2002/03/15 950 950 941 943 9,000
2002/03/14 959 959 948 950 11,000
2002/03/13 947 959 947 959 13,000
2002/03/12 970 970 947 947 6,000
2002/03/11 950 967 940 967 9,000
2002/03/08 975 978 970 970 50,000
2002/03/07 970 970 960 970 11,000
2002/03/06 968 970 957 970 12,000
2002/03/05 958 969 958 968 20,000
2002/03/04 950 957 941 957 16,000
2002/03/01 950 950 925 949 11,000
2002/02/28 940 950 939 950 20,000
2002/02/27 930 939 926 939 15,000
2002/02/26 930 930 925 925 10,000
2002/02/25 933 939 929 934 15,000
2002/02/22 935 935 921 935 8,000
2002/02/21 921 935 920 935 11,000
2002/02/20 938 938 920 921 5,000
2002/02/19 923 930 921 930 8,000
2002/02/18 920 935 920 935 4,000
2002/02/15 912 933 912 933 7,000
2002/02/14 930 939 929 930 15,000
2002/02/13 930 938 930 930 15,000
2002/02/12 920 930 910 910 6,000
2002/02/08 901 908 901 901 12,000
2002/02/07 887 900 887 900 7,000
2002/02/06 882 905 880 905 16,000
2002/02/05 905 910 889 895 10,000
2002/02/04 910 911 910 910 9,000
2002/02/01 925 925 910 914 8,000
2002/01/31 905 925 905 925 14,000
2002/01/30 878 905 876 905 7,000
2002/01/29 882 885 879 879 23,000
2002/01/28 898 898 880 880 25,000
2002/01/25 911 917 900 900 32,000
2002/01/24 913 914 910 911 16,000
2002/01/23 910 927 910 913 17,000
2002/01/22 933 933 910 910 19,000
2002/01/21 918 928 915 923 29,000
2002/01/18 909 911 906 908 18,000
2002/01/17 916 919 908 908 23,000
2002/01/16 925 928 904 915 39,000
2002/01/15 892 946 892 925 50,000
2002/01/11 980 980 957 960 93,000
2002/01/10 985 988 979 979 53,000
2002/01/09 988 990 986 986 37,000
2002/01/08 989 990 985 986 29,000
2002/01/07 985 989 983 984 35,000
2002/01/04 985 990 983 983 16,000

このページの先頭へ