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
2003/12/30 944 948 944 948 12,000
2003/12/29 942 945 941 944 32,000
2003/12/26 944 944 941 942 10,000
2003/12/25 944 945 939 941 15,000
2003/12/24 940 944 937 939 28,000
2003/12/22 938 943 937 937 12,000
2003/12/19 943 943 937 937 21,000
2003/12/18 940 942 939 942 8,000
2003/12/17 940 940 940 940 2,000
2003/12/16 943 945 940 943 17,000
2003/12/15 943 947 942 943 18,000
2003/12/12 945 945 937 945 33,000
2003/12/11 936 938 931 938 15,000
2003/12/10 933 934 930 930 14,000
2003/12/09 934 934 927 929 12,000
2003/12/08 927 934 927 934 10,000
2003/12/05 921 927 917 927 18,000
2003/12/04 911 921 911 915 8,000
2003/12/03 912 918 908 917 48,000
2003/12/02 907 914 907 912 53,000
2003/12/01 905 907 905 907 26,000
2003/11/28 907 907 905 905 38,000
2003/11/27 907 911 906 906 37,000
2003/11/26 905 909 905 906 37,000
2003/11/25 912 912 905 905 36,000
2003/11/21 911 911 909 910 41,000
2003/11/20 912 913 910 910 43,000
2003/11/19 914 914 911 912 26,000
2003/11/18 915 922 913 913 25,000
2003/11/17 926 926 915 915 40,000
2003/11/14 928 931 925 925 23,000
2003/11/13 925 930 925 927 18,000
2003/11/12 927 931 924 924 18,000
2003/11/11 925 929 922 926 25,000
2003/11/10 928 928 925 926 14,000
2003/11/07 927 930 926 929 16,000
2003/11/06 927 928 926 926 12,000
2003/11/05 927 931 927 931 18,000
2003/11/04 926 931 926 927 10,000
2003/10/31 926 930 926 926 19,000
2003/10/30 921 930 920 926 41,000
2003/10/29 920 924 920 922 13,000
2003/10/28 921 927 921 921 14,000
2003/10/27 921 922 920 920 19,000
2003/10/24 920 936 920 921 24,000
2003/10/23 926 930 920 920 26,000
2003/10/22 938 938 930 930 16,000
2003/10/21 944 944 936 936 16,000
2003/10/20 941 943 938 938 12,000
2003/10/17 937 944 936 937 6,000
2003/10/16 938 938 935 936 9,000
2003/10/15 940 940 938 938 6,000
2003/10/14 941 945 940 942 11,000
2003/10/10 938 945 938 944 22,000
2003/10/09 938 938 938 938 3,000
2003/10/08 938 943 938 943 3,000
2003/10/07 949 949 938 938 10,000
2003/10/06 952 952 950 950 10,000
2003/10/03 945 953 945 952 31,000
2003/10/02 940 945 936 945 26,000
2003/10/01 934 935 930 935 21,000
2003/09/30 927 934 927 930 11,000
2003/09/29 932 933 926 926 5,000
2003/09/26 934 935 931 931 4,000
2003/09/25 929 931 929 931 5,000
2003/09/24 932 935 929 935 14,000
2003/09/22 928 932 925 932 15,000
2003/09/19 926 933 926 928 7,000
2003/09/18 924 932 924 932 11,000
2003/09/17 927 930 925 926 10,000
2003/09/16 927 930 923 927 14,000
2003/09/12 927 927 924 924 38,000
2003/09/11 921 923 921 921 25,000
2003/09/10 925 931 922 922 18,000
2003/09/09 926 930 925 925 11,000
2003/09/08 925 927 923 927 12,000
2003/09/05 921 931 921 922 19,000
2003/09/04 923 923 920 920 8,000
2003/09/03 922 927 922 922 15,000
2003/09/02 924 924 920 922 19,000
2003/09/01 925 927 922 922 11,000
2003/08/29 920 921 917 921 11,000
2003/08/28 919 920 918 920 11,000
2003/08/27 917 918 917 918 3,000
2003/08/26 919 921 916 921 11,000
2003/08/25 920 934 918 918 19,000
2003/08/22 920 926 920 922 6,000
2003/08/21 920 926 920 926 7,000
2003/08/20 925 930 925 926 10,000
2003/08/19 924 924 921 922 17,000
2003/08/18 921 927 921 923 9,000
2003/08/15 920 921 920 921 7,000
2003/08/14 917 924 917 924 8,000
2003/08/13 917 923 917 920 13,000
2003/08/12 914 917 914 917 11,000
2003/08/11 911 914 911 913 9,000
2003/08/08 916 916 911 911 19,000
2003/08/07 916 920 916 916 13,000
2003/08/06 915 920 915 920 14,000
2003/08/05 916 916 916 916 11,000
2003/08/04 918 920 916 916 21,000
2003/08/01 919 924 919 919 25,000
2003/07/31 921 926 921 922 20,000
2003/07/30 915 921 915 921 24,000
2003/07/29 927 927 920 920 26,000
2003/07/28 934 934 926 926 18,000
2003/07/25 935 938 935 936 27,000
2003/07/24 933 938 933 935 16,000
2003/07/23 935 937 935 935 18,000
2003/07/22 938 938 931 931 18,000
2003/07/18 932 939 932 938 17,000
2003/07/17 932 935 931 932 19,000
2003/07/16 931 936 930 931 23,000
2003/07/15 940 940 931 931 63,000
2003/07/14 950 953 948 951 123,000
2003/07/11 960 960 955 955 77,000
2003/07/10 957 962 957 960 34,000
2003/07/09 959 960 955 956 38,000
2003/07/08 961 963 960 962 23,000
2003/07/07 973 973 955 960 38,000
2003/07/04 963 978 963 973 17,000
2003/07/03 970 970 963 963 21,000
2003/07/02 977 977 966 966 20,000
2003/07/01 980 984 972 972 22,000
2003/06/30 961 980 961 980 21,000
2003/06/27 950 960 950 960 21,000
2003/06/26 955 958 948 950 10,000
2003/06/25 945 955 945 949 13,000
2003/06/24 944 950 943 943 17,000
2003/06/23 939 950 939 945 29,000
2003/06/20 937 940 937 937 8,000
2003/06/19 936 941 936 937 9,000
2003/06/18 937 940 935 936 17,000
2003/06/17 939 940 937 937 10,000
2003/06/16 936 945 936 936 22,000
2003/06/13 939 940 935 935 35,000
2003/06/12 937 939 937 939 11,000
2003/06/11 935 939 931 937 17,000
2003/06/10 936 938 935 935 17,000
2003/06/09 930 935 930 935 21,000
2003/06/06 929 931 920 930 37,000
2003/06/05 935 935 930 930 13,000
2003/06/04 942 942 936 936 6,000
2003/06/03 939 943 935 943 23,000
2003/06/02 930 940 930 939 23,000
2003/05/30 938 938 930 930 10,000
2003/05/29 933 938 930 938 14,000
2003/05/28 922 934 922 934 17,000
2003/05/27 925 925 921 922 19,000
2003/05/26 924 927 922 923 15,000
2003/05/23 924 926 923 923 12,000
2003/05/22 924 936 923 923 22,000
2003/05/21 925 925 923 923 11,000
2003/05/20 922 933 922 924 8,000
2003/05/19 932 932 922 922 19,000
2003/05/16 939 939 930 930 25,000
2003/05/15 936 937 934 935 15,000
2003/05/14 939 940 935 935 14,000
2003/05/13 936 942 936 938 11,000
2003/05/12 937 937 934 935 7,000
2003/05/09 935 940 934 937 22,000
2003/05/08 940 940 936 936 8,000
2003/05/07 937 941 936 940 14,000
2003/05/06 936 941 936 936 14,000
2003/05/02 937 940 936 940 13,000
2003/05/01 933 939 932 933 12,000
2003/04/30 935 938 932 932 19,000
2003/04/28 939 940 937 937 23,000
2003/04/25 938 947 936 937 9,000
2003/04/24 938 939 935 935 9,000
2003/04/23 937 939 937 939 5,000
2003/04/22 942 942 936 937 7,000
2003/04/21 937 938 935 935 19,000
2003/04/18 943 943 936 936 7,000
2003/04/17 931 939 931 938 7,000
2003/04/16 948 948 931 932 9,000
2003/04/15 932 947 925 947 19,000
2003/04/14 939 939 928 930 10,000
2003/04/11 942 942 935 939 23,000
2003/04/10 921 932 920 932 9,000
2003/04/09 928 936 920 920 20,000
2003/04/08 926 930 925 929 8,000
2003/04/07 928 932 926 929 11,000
2003/04/04 936 936 926 927 14,000
2003/04/03 945 945 926 936 7,000
2003/04/02 924 927 924 927 8,000
2003/04/01 927 927 925 925 10,000
2003/03/31 945 945 927 927 12,000
2003/03/28 943 946 943 945 13,000
2003/03/27 927 949 923 943 18,000
2003/03/26 918 927 915 927 11,000
2003/03/25 928 933 920 927 18,000
2003/03/24 912 923 911 923 24,000
2003/03/20 910 923 909 909 21,000
2003/03/19 917 917 910 911 8,000
2003/03/18 910 917 910 916 12,000
2003/03/17 909 909 905 909 13,000
2003/03/14 906 909 906 908 43,000
2003/03/13 910 913 910 913 10,000
2003/03/12 910 913 908 913 10,000
2003/03/11 917 919 913 915 8,000
2003/03/10 916 923 916 916 7,000
2003/03/07 933 933 924 924 8,000
2003/03/06 939 939 932 933 18,000
2003/03/05 931 938 930 938 14,000
2003/03/04 921 930 921 930 17,000
2003/03/03 915 922 915 920 8,000
2003/02/28 920 920 915 915 12,000
2003/02/27 928 928 916 916 13,000
2003/02/26 928 928 917 918 8,000
2003/02/25 918 921 918 920 10,000
2003/02/24 925 925 916 917 11,000
2003/02/21 934 934 924 925 8,000
2003/02/20 934 934 928 929 5,000
2003/02/19 925 934 922 934 16,000
2003/02/18 934 934 930 932 12,000
2003/02/17 930 930 925 928 6,000
2003/02/14 925 930 924 930 14,000
2003/02/13 939 939 924 924 9,000
2003/02/12 927 943 927 940 10,000
2003/02/10 926 926 914 925 5,000
2003/02/07 926 926 926 926 6,000
2003/02/06 913 925 913 922 7,000
2003/02/05 925 930 913 913 13,000
2003/02/04 925 925 921 924 20,000
2003/02/03 906 915 905 910 10,000
2003/01/31 917 917 905 905 18,000
2003/01/30 910 912 905 905 15,000
2003/01/29 910 911 910 910 8,000
2003/01/28 914 914 912 912 13,000
2003/01/27 916 925 916 917 22,000
2003/01/24 920 923 916 916 23,000
2003/01/23 921 922 918 918 16,000
2003/01/22 920 920 919 919 8,000
2003/01/21 921 922 916 916 13,000
2003/01/20 920 920 913 920 12,000
2003/01/17 920 923 918 920 12,000
2003/01/16 920 927 917 923 16,000
2003/01/15 927 937 927 928 63,000
2003/01/14 950 954 942 943 90,000
2003/01/10 954 959 948 954 37,000
2003/01/09 960 960 953 953 21,000
2003/01/08 963 964 959 961 30,000
2003/01/07 957 962 957 962 25,000
2003/01/06 952 955 952 955 11,000

このページの先頭へ