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
2005/12/30 1,137 1,137 1,128 1,135 33,000
2005/12/29 1,090 1,137 1,090 1,127 53,000
2005/12/28 1,090 1,100 1,087 1,095 41,000
2005/12/27 1,077 1,088 1,077 1,088 41,000
2005/12/26 1,071 1,085 1,061 1,085 41,000
2005/12/22 1,060 1,068 1,058 1,060 39,000
2005/12/21 1,049 1,055 1,045 1,055 37,000
2005/12/20 1,042 1,049 1,042 1,049 24,000
2005/12/19 1,043 1,045 1,036 1,044 25,000
2005/12/16 1,034 1,040 1,028 1,040 29,000
2005/12/15 1,040 1,049 1,039 1,040 18,000
2005/12/14 1,052 1,053 1,043 1,043 36,000
2005/12/13 1,040 1,049 1,040 1,046 28,000
2005/12/12 1,020 1,049 1,020 1,035 31,000
2005/12/09 1,010 1,016 1,009 1,014 57,000
2005/12/08 1,015 1,016 1,013 1,016 30,000
2005/12/07 1,011 1,015 1,008 1,014 38,000
2005/12/06 1,012 1,013 1,010 1,011 37,000
2005/12/05 1,009 1,014 1,009 1,012 21,000
2005/12/02 1,001 1,007 1,001 1,003 33,000
2005/12/01 1,005 1,008 1,005 1,008 17,000
2005/11/30 1,008 1,008 1,001 1,007 28,000
2005/11/29 1,001 1,005 1,001 1,005 24,000
2005/11/28 998 1,002 998 998 33,000
2005/11/25 993 998 993 998 11,000
2005/11/24 993 997 993 994 16,000
2005/11/22 995 996 994 996 17,000
2005/11/21 992 994 991 992 26,000
2005/11/18 995 995 991 994 18,000
2005/11/17 990 994 990 994 18,000
2005/11/16 989 990 987 990 12,000
2005/11/15 986 991 986 991 14,000
2005/11/14 990 991 990 990 16,000
2005/11/11 992 992 989 990 20,000
2005/11/10 993 993 990 993 29,000
2005/11/09 988 993 988 989 19,000
2005/11/08 988 991 986 991 16,000
2005/11/07 991 991 985 988 30,000
2005/11/04 991 993 985 990 44,000
2005/11/02 997 998 991 991 29,000
2005/11/01 991 996 991 994 21,000
2005/10/31 987 995 987 990 32,000
2005/10/28 981 984 980 980 24,000
2005/10/27 975 980 975 979 15,000
2005/10/26 976 979 975 976 14,000
2005/10/25 972 975 970 975 31,000
2005/10/24 970 973 967 972 19,000
2005/10/21 966 970 966 970 20,000
2005/10/20 969 973 966 967 17,000
2005/10/19 974 974 962 966 38,000
2005/10/18 970 975 967 969 27,000
2005/10/17 970 974 970 970 19,000
2005/10/14 973 973 970 970 10,000
2005/10/13 974 974 965 966 34,000
2005/10/12 968 971 965 971 36,000
2005/10/11 964 966 962 962 15,000
2005/10/07 961 965 961 962 18,000
2005/10/06 962 964 960 962 31,000
2005/10/05 957 962 953 956 60,000
2005/10/04 953 959 949 949 71,000
2005/10/03 957 958 950 951 44,000
2005/09/30 962 964 956 956 63,000
2005/09/29 970 970 961 962 44,000
2005/09/28 968 968 961 963 29,000
2005/09/27 967 970 965 969 30,000
2005/09/26 965 969 965 966 26,000
2005/09/22 964 966 963 965 28,000
2005/09/21 973 975 967 968 48,000
2005/09/20 979 985 972 973 57,000
2005/09/16 981 983 979 982 27,000
2005/09/15 980 981 976 977 43,000
2005/09/14 980 985 979 982 45,000
2005/09/13 976 978 975 976 19,000
2005/09/12 975 979 974 976 34,000
2005/09/09 980 980 978 979 55,000
2005/09/08 980 980 975 976 18,000
2005/09/07 986 986 980 980 13,000
2005/09/06 983 983 980 981 9,000
2005/09/05 987 987 981 982 12,000
2005/09/02 984 985 984 984 8,000
2005/09/01 980 982 977 977 9,000
2005/08/31 978 978 977 978 13,000
2005/08/30 975 978 975 977 8,000
2005/08/29 977 978 971 972 22,000
2005/08/26 975 978 975 977 18,000
2005/08/25 983 983 977 980 24,000
2005/08/24 985 986 983 983 16,000
2005/08/23 985 986 985 986 17,000
2005/08/22 987 990 987 988 25,000
2005/08/19 986 987 985 986 26,000
2005/08/18 987 988 986 987 17,000
2005/08/17 988 989 987 987 19,000
2005/08/16 987 990 987 988 23,000
2005/08/15 986 986 984 985 10,000
2005/08/12 984 987 984 986 16,000
2005/08/11 985 987 983 984 18,000
2005/08/10 981 985 981 985 15,000
2005/08/09 977 982 977 980 14,000
2005/08/08 973 974 960 971 38,000
2005/08/05 981 982 978 980 25,000
2005/08/04 985 987 982 984 30,000
2005/08/03 985 985 982 984 23,000
2005/08/02 982 984 978 984 37,000
2005/08/01 978 983 978 982 16,000
2005/07/29 979 984 979 980 12,000
2005/07/28 983 984 978 978 21,000
2005/07/27 981 982 978 982 19,000
2005/07/26 984 984 979 983 26,000
2005/07/25 975 985 973 985 83,000
2005/07/22 978 979 976 978 32,000
2005/07/21 980 980 976 979 34,000
2005/07/20 980 983 979 982 36,000
2005/07/19 984 984 978 980 63,000
2005/07/15 984 987 983 985 91,000
2005/07/14 984 988 980 982 214,000
2005/07/13 990 996 990 990 322,000
2005/07/12 992 999 992 998 136,000
2005/07/11 993 995 991 991 88,000
2005/07/08 996 996 994 995 58,000
2005/07/07 1,000 1,000 997 997 47,000
2005/07/06 1,003 1,004 1,001 1,001 64,000
2005/07/05 1,001 1,003 1,001 1,002 43,000
2005/07/04 1,000 1,001 1,000 1,001 38,000
2005/07/01 999 1,002 998 999 45,000
2005/06/30 997 999 997 999 28,000
2005/06/29 996 997 993 997 28,000
2005/06/28 992 996 992 994 18,000
2005/06/27 995 995 991 993 17,000
2005/06/24 996 997 992 994 14,000
2005/06/23 992 995 992 995 13,000
2005/06/22 994 994 990 992 28,000
2005/06/21 996 996 993 996 18,000
2005/06/20 991 994 990 994 15,000
2005/06/17 984 993 984 992 33,000
2005/06/16 981 985 981 985 17,000
2005/06/15 978 984 978 984 13,000
2005/06/14 983 984 980 980 15,000
2005/06/13 982 982 980 980 15,000
2005/06/10 980 985 980 984 36,000
2005/06/09 982 982 978 980 10,000
2005/06/08 980 982 980 982 9,000
2005/06/07 980 980 976 980 8,000
2005/06/06 980 980 975 975 10,000
2005/06/03 974 981 974 981 26,000
2005/06/02 976 976 970 975 15,000
2005/06/01 973 975 973 975 18,000
2005/05/31 964 970 964 970 27,000
2005/05/30 962 965 962 964 11,000
2005/05/27 959 963 959 961 11,000
2005/05/26 960 960 958 959 7,000
2005/05/25 959 960 958 960 10,000
2005/05/24 960 961 959 961 16,000
2005/05/23 958 960 958 959 15,000
2005/05/20 960 961 960 961 5,000
2005/05/19 961 967 958 960 14,000
2005/05/18 962 967 960 960 17,000
2005/05/17 966 966 961 962 16,000
2005/05/16 963 965 962 964 12,000
2005/05/13 963 963 962 962 3,000
2005/05/12 965 965 964 964 2,000
2005/05/11 962 965 960 965 15,000
2005/05/10 963 965 961 961 29,000
2005/05/09 958 962 958 962 22,000
2005/05/06 960 961 955 958 20,000
2005/05/02 954 955 950 955 15,000
2005/04/28 953 954 952 953 11,000
2005/04/27 950 952 950 952 11,000
2005/04/26 954 955 951 952 16,000
2005/04/25 951 954 951 951 10,000
2005/04/22 948 955 948 951 20,000
2005/04/21 950 950 945 948 18,000
2005/04/20 950 952 949 950 13,000
2005/04/19 949 952 945 949 26,000
2005/04/18 955 955 937 939 60,000
2005/04/15 953 955 950 955 27,000
2005/04/14 955 956 952 953 18,000
2005/04/13 951 956 951 952 25,000
2005/04/12 955 961 951 951 42,000
2005/04/11 964 964 956 962 21,000
2005/04/08 958 964 958 964 13,000
2005/04/07 956 960 955 957 15,000
2005/04/06 957 961 955 955 17,000
2005/04/05 953 958 952 954 16,000
2005/04/04 953 954 953 953 10,000
2005/04/01 951 954 951 953 37,000
2005/03/31 960 964 956 964 25,000
2005/03/30 956 961 953 960 16,000
2005/03/29 962 962 955 956 18,000
2005/03/28 961 966 961 961 9,000
2005/03/25 956 963 956 963 13,000
2005/03/24 964 968 960 960 24,000
2005/03/23 972 972 965 967 36,000
2005/03/22 972 974 971 974 21,000
2005/03/18 975 977 973 973 19,000
2005/03/17 974 974 969 974 13,000
2005/03/16 975 975 974 974 9,000
2005/03/15 973 973 970 973 20,000
2005/03/14 974 974 969 969 18,000
2005/03/11 969 973 969 973 56,000
2005/03/10 962 970 962 968 20,000
2005/03/09 962 969 962 962 14,000
2005/03/08 969 970 961 962 17,000
2005/03/07 968 969 965 969 17,000
2005/03/04 968 970 965 970 29,000
2005/03/03 967 968 967 967 18,000
2005/03/02 960 967 960 966 20,000
2005/03/01 956 961 956 960 10,000
2005/02/28 960 962 955 955 16,000
2005/02/25 960 960 958 958 4,000
2005/02/24 955 961 955 960 8,000
2005/02/23 954 961 954 956 17,000
2005/02/22 961 964 961 961 15,000
2005/02/21 956 962 953 956 18,000
2005/02/18 965 965 958 958 13,000
2005/02/17 958 964 958 964 9,000
2005/02/16 963 969 963 968 21,000
2005/02/15 959 969 959 968 51,000
2005/02/14 961 962 960 961 16,000
2005/02/10 960 962 960 960 24,000
2005/02/09 955 959 955 959 14,000
2005/02/08 953 957 952 955 35,000
2005/02/07 954 954 950 953 21,000
2005/02/04 946 952 944 951 18,000
2005/02/03 950 950 945 945 9,000
2005/02/02 947 949 943 949 20,000
2005/02/01 947 948 938 943 40,000
2005/01/31 945 946 943 946 28,000
2005/01/28 949 949 943 945 28,000
2005/01/27 954 954 950 950 22,000
2005/01/26 951 953 951 953 27,000
2005/01/25 950 953 950 950 50,000
2005/01/24 949 952 949 949 32,000
2005/01/21 955 955 946 949 46,000
2005/01/20 955 955 949 949 49,000
2005/01/19 953 955 953 953 50,000
2005/01/18 959 959 952 955 77,000
2005/01/17 954 960 951 960 218,000
2005/01/14 966 970 962 965 302,000
2005/01/13 971 973 970 971 105,000
2005/01/12 973 975 971 971 75,000
2005/01/11 970 975 970 974 62,000
2005/01/07 972 972 970 971 40,000
2005/01/06 970 974 970 973 22,000
2005/01/05 975 975 971 972 40,000
2005/01/04 975 979 962 977 22,000

このページの先頭へ