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 |
---|---|---|---|---|---|
2013/12/30 | 898 | 903 | 897 | 901 | 84,000 |
2013/12/27 | 893 | 899 | 893 | 898 | 57,000 |
2013/12/26 | 880 | 892 | 880 | 891 | 38,000 |
2013/12/25 | 881 | 884 | 875 | 878 | 73,000 |
2013/12/24 | 890 | 891 | 882 | 882 | 88,000 |
2013/12/20 | 893 | 894 | 890 | 890 | 53,000 |
2013/12/19 | 892 | 895 | 890 | 892 | 47,000 |
2013/12/18 | 891 | 895 | 890 | 892 | 62,000 |
2013/12/17 | 892 | 892 | 889 | 890 | 36,000 |
2013/12/16 | 890 | 892 | 888 | 888 | 40,000 |
2013/12/13 | 888 | 891 | 888 | 889 | 90,000 |
2013/12/12 | 889 | 891 | 889 | 889 | 35,000 |
2013/12/11 | 890 | 892 | 889 | 889 | 26,000 |
2013/12/10 | 891 | 892 | 888 | 888 | 34,000 |
2013/12/09 | 892 | 894 | 891 | 891 | 26,000 |
2013/12/06 | 892 | 896 | 890 | 893 | 37,000 |
2013/12/05 | 892 | 897 | 891 | 895 | 29,000 |
2013/12/04 | 893 | 895 | 890 | 891 | 34,000 |
2013/12/03 | 890 | 895 | 889 | 893 | 32,000 |
2013/12/02 | 885 | 889 | 885 | 887 | 33,000 |
2013/11/29 | 883 | 886 | 882 | 885 | 22,000 |
2013/11/28 | 881 | 885 | 881 | 883 | 27,000 |
2013/11/27 | 879 | 880 | 878 | 880 | 20,000 |
2013/11/26 | 877 | 880 | 877 | 879 | 21,000 |
2013/11/25 | 876 | 877 | 875 | 877 | 26,000 |
2013/11/22 | 878 | 879 | 875 | 876 | 29,000 |
2013/11/21 | 880 | 881 | 877 | 878 | 18,000 |
2013/11/20 | 878 | 880 | 878 | 880 | 21,000 |
2013/11/19 | 882 | 882 | 879 | 879 | 17,000 |
2013/11/18 | 880 | 882 | 878 | 878 | 17,000 |
2013/11/15 | 878 | 880 | 875 | 880 | 30,000 |
2013/11/14 | 870 | 878 | 870 | 876 | 21,000 |
2013/11/13 | 870 | 875 | 870 | 871 | 15,000 |
2013/11/12 | 870 | 870 | 867 | 870 | 31,000 |
2013/11/11 | 876 | 880 | 869 | 871 | 26,000 |
2013/11/08 | 873 | 876 | 872 | 876 | 21,000 |
2013/11/07 | 879 | 879 | 871 | 878 | 12,000 |
2013/11/06 | 868 | 874 | 868 | 874 | 16,000 |
2013/11/05 | 880 | 880 | 870 | 874 | 31,000 |
2013/11/01 | 882 | 882 | 876 | 879 | 12,000 |
2013/10/31 | 874 | 884 | 873 | 881 | 34,000 |
2013/10/30 | 880 | 883 | 874 | 877 | 55,000 |
2013/10/29 | 875 | 885 | 871 | 880 | 46,000 |
2013/10/28 | 875 | 880 | 872 | 874 | 26,000 |
2013/10/25 | 883 | 883 | 878 | 880 | 29,000 |
2013/10/24 | 881 | 885 | 880 | 883 | 22,000 |
2013/10/23 | 878 | 887 | 878 | 882 | 35,000 |
2013/10/22 | 873 | 876 | 873 | 876 | 23,000 |
2013/10/21 | 867 | 874 | 867 | 872 | 14,000 |
2013/10/18 | 867 | 876 | 867 | 873 | 32,000 |
2013/10/17 | 863 | 868 | 863 | 865 | 24,000 |
2013/10/16 | 865 | 865 | 861 | 863 | 11,000 |
2013/10/15 | 867 | 868 | 862 | 865 | 14,000 |
2013/10/11 | 858 | 867 | 858 | 867 | 36,000 |
2013/10/10 | 851 | 856 | 851 | 855 | 30,000 |
2013/10/09 | 843 | 844 | 836 | 844 | 55,000 |
2013/10/08 | 857 | 860 | 849 | 850 | 39,000 |
2013/10/07 | 857 | 872 | 855 | 856 | 46,000 |
2013/10/04 | 880 | 880 | 869 | 869 | 43,000 |
2013/10/03 | 882 | 883 | 880 | 880 | 36,000 |
2013/10/02 | 884 | 885 | 882 | 882 | 49,000 |
2013/10/01 | 885 | 885 | 882 | 882 | 25,000 |
2013/09/30 | 882 | 885 | 881 | 885 | 29,000 |
2013/09/27 | 879 | 886 | 876 | 884 | 66,000 |
2013/09/26 | 889 | 890 | 880 | 880 | 212,000 |
2013/09/25 | 900 | 900 | 885 | 895 | 438,000 |
2013/09/24 | 917 | 917 | 900 | 901 | 177,000 |
2013/09/20 | 922 | 923 | 919 | 920 | 43,000 |
2013/09/19 | 924 | 924 | 920 | 924 | 52,000 |
2013/09/18 | 922 | 924 | 920 | 920 | 35,000 |
2013/09/17 | 915 | 921 | 915 | 920 | 41,000 |
2013/09/13 | 914 | 917 | 913 | 915 | 54,000 |
2013/09/12 | 914 | 915 | 910 | 914 | 17,000 |
2013/09/11 | 906 | 917 | 906 | 914 | 40,000 |
2013/09/10 | 898 | 905 | 897 | 905 | 37,000 |
2013/09/09 | 895 | 898 | 893 | 898 | 39,000 |
2013/09/06 | 893 | 893 | 888 | 890 | 18,000 |
2013/09/05 | 890 | 892 | 890 | 892 | 14,000 |
2013/09/04 | 889 | 890 | 889 | 890 | 14,000 |
2013/09/03 | 888 | 889 | 884 | 889 | 20,000 |
2013/09/02 | 881 | 885 | 881 | 884 | 15,000 |
2013/08/30 | 883 | 885 | 879 | 880 | 20,000 |
2013/08/29 | 880 | 883 | 871 | 883 | 23,000 |
2013/08/28 | 891 | 891 | 884 | 884 | 35,000 |
2013/08/27 | 888 | 892 | 888 | 891 | 14,000 |
2013/08/26 | 894 | 895 | 888 | 888 | 16,000 |
2013/08/23 | 887 | 893 | 887 | 890 | 21,000 |
2013/08/22 | 886 | 889 | 883 | 885 | 19,000 |
2013/08/21 | 878 | 885 | 878 | 882 | 16,000 |
2013/08/20 | 880 | 893 | 878 | 878 | 16,000 |
2013/08/19 | 882 | 891 | 882 | 888 | 27,000 |
2013/08/16 | 880 | 880 | 873 | 875 | 21,000 |
2013/08/15 | 873 | 885 | 873 | 882 | 35,000 |
2013/08/14 | 868 | 873 | 868 | 873 | 16,000 |
2013/08/13 | 869 | 869 | 865 | 869 | 14,000 |
2013/08/12 | 866 | 868 | 866 | 868 | 7,000 |
2013/08/09 | 869 | 869 | 862 | 863 | 24,000 |
2013/08/08 | 862 | 866 | 861 | 861 | 17,000 |
2013/08/07 | 866 | 866 | 860 | 860 | 26,000 |
2013/08/06 | 866 | 868 | 863 | 868 | 12,000 |
2013/08/05 | 855 | 867 | 855 | 865 | 24,000 |
2013/08/02 | 871 | 871 | 864 | 870 | 40,000 |
2013/08/01 | 853 | 873 | 853 | 869 | 73,000 |
2013/07/31 | 850 | 855 | 840 | 847 | 43,000 |
2013/07/30 | 816 | 850 | 816 | 849 | 92,000 |
2013/07/29 | 807 | 817 | 804 | 815 | 35,000 |
2013/07/26 | 825 | 825 | 805 | 807 | 94,000 |
2013/07/25 | 827 | 829 | 824 | 826 | 39,000 |
2013/07/24 | 825 | 829 | 824 | 829 | 26,000 |
2013/07/23 | 820 | 825 | 818 | 825 | 24,000 |
2013/07/22 | 824 | 825 | 816 | 820 | 13,000 |
2013/07/19 | 821 | 828 | 815 | 816 | 50,000 |
2013/07/18 | 818 | 820 | 817 | 820 | 17,000 |
2013/07/17 | 818 | 818 | 813 | 814 | 22,000 |
2013/07/16 | 815 | 818 | 815 | 818 | 27,000 |
2013/07/12 | 810 | 815 | 810 | 814 | 58,000 |
2013/07/11 | 806 | 810 | 805 | 807 | 19,000 |
2013/07/10 | 807 | 808 | 804 | 804 | 24,000 |
2013/07/09 | 803 | 807 | 801 | 804 | 40,000 |
2013/07/08 | 802 | 802 | 800 | 800 | 19,000 |
2013/07/05 | 798 | 803 | 798 | 802 | 25,000 |
2013/07/04 | 796 | 800 | 796 | 798 | 24,000 |
2013/07/03 | 800 | 800 | 797 | 797 | 28,000 |
2013/07/02 | 799 | 800 | 788 | 800 | 43,000 |
2013/07/01 | 780 | 785 | 779 | 785 | 24,000 |
2013/06/28 | 775 | 780 | 773 | 780 | 46,000 |
2013/06/27 | 775 | 776 | 770 | 776 | 30,000 |
2013/06/26 | 773 | 777 | 771 | 771 | 13,000 |
2013/06/25 | 775 | 776 | 770 | 776 | 19,000 |
2013/06/24 | 771 | 777 | 771 | 775 | 26,000 |
2013/06/21 | 773 | 775 | 768 | 775 | 33,000 |
2013/06/20 | 771 | 777 | 770 | 772 | 21,000 |
2013/06/19 | 771 | 773 | 771 | 772 | 9,000 |
2013/06/18 | 778 | 778 | 768 | 771 | 21,000 |
2013/06/17 | 757 | 768 | 757 | 764 | 13,000 |
2013/06/14 | 753 | 767 | 753 | 757 | 56,000 |
2013/06/13 | 752 | 754 | 745 | 754 | 22,000 |
2013/06/12 | 750 | 758 | 750 | 754 | 14,000 |
2013/06/11 | 757 | 766 | 757 | 764 | 20,000 |
2013/06/10 | 742 | 765 | 742 | 765 | 18,000 |
2013/06/07 | 756 | 757 | 731 | 737 | 46,000 |
2013/06/06 | 767 | 771 | 765 | 766 | 27,000 |
2013/06/05 | 766 | 779 | 766 | 774 | 13,000 |
2013/06/04 | 777 | 777 | 766 | 766 | 47,000 |
2013/06/03 | 778 | 783 | 776 | 776 | 23,000 |
2013/05/31 | 788 | 789 | 786 | 786 | 17,000 |
2013/05/30 | 787 | 789 | 776 | 786 | 38,000 |
2013/05/29 | 773 | 793 | 772 | 787 | 37,000 |
2013/05/28 | 778 | 782 | 771 | 771 | 35,000 |
2013/05/27 | 784 | 785 | 775 | 775 | 45,000 |
2013/05/24 | 785 | 800 | 785 | 787 | 69,000 |
2013/05/23 | 808 | 810 | 787 | 787 | 71,000 |
2013/05/22 | 802 | 808 | 802 | 807 | 22,000 |
2013/05/21 | 804 | 805 | 801 | 804 | 32,000 |
2013/05/20 | 800 | 805 | 797 | 803 | 44,000 |
2013/05/17 | 796 | 799 | 793 | 798 | 22,000 |
2013/05/16 | 797 | 797 | 793 | 794 | 27,000 |
2013/05/15 | 798 | 800 | 796 | 796 | 27,000 |
2013/05/14 | 797 | 798 | 794 | 798 | 19,000 |
2013/05/13 | 798 | 798 | 794 | 795 | 22,000 |
2013/05/10 | 799 | 799 | 794 | 796 | 21,000 |
2013/05/09 | 796 | 798 | 791 | 797 | 26,000 |
2013/05/08 | 799 | 800 | 795 | 795 | 20,000 |
2013/05/07 | 798 | 800 | 796 | 797 | 30,000 |
2013/05/02 | 798 | 798 | 796 | 798 | 18,000 |
2013/05/01 | 796 | 798 | 788 | 796 | 22,000 |
2013/04/30 | 800 | 800 | 782 | 796 | 45,000 |
2013/04/26 | 797 | 799 | 796 | 798 | 21,000 |
2013/04/25 | 799 | 801 | 799 | 799 | 30,000 |
2013/04/24 | 799 | 799 | 799 | 799 | 16,000 |
2013/04/23 | 797 | 799 | 796 | 799 | 11,000 |
2013/04/22 | 799 | 800 | 795 | 797 | 18,000 |
2013/04/19 | 796 | 800 | 794 | 794 | 32,000 |
2013/04/18 | 789 | 796 | 788 | 796 | 43,000 |
2013/04/17 | 782 | 790 | 782 | 789 | 26,000 |
2013/04/16 | 780 | 788 | 779 | 782 | 26,000 |
2013/04/15 | 781 | 788 | 780 | 780 | 23,000 |
2013/04/12 | 785 | 788 | 784 | 786 | 24,000 |
2013/04/11 | 789 | 790 | 784 | 790 | 26,000 |
2013/04/10 | 792 | 792 | 779 | 783 | 46,000 |
2013/04/09 | 777 | 790 | 777 | 790 | 67,000 |
2013/04/08 | 763 | 770 | 761 | 770 | 43,000 |
2013/04/05 | 759 | 768 | 759 | 764 | 55,000 |
2013/04/04 | 728 | 754 | 728 | 754 | 41,000 |
2013/04/03 | 722 | 738 | 722 | 734 | 34,000 |
2013/04/02 | 739 | 739 | 719 | 720 | 93,000 |
2013/04/01 | 760 | 762 | 738 | 739 | 60,000 |
2013/03/29 | 772 | 773 | 766 | 766 | 42,000 |
2013/03/28 | 778 | 778 | 770 | 774 | 55,000 |
2013/03/27 | 779 | 793 | 779 | 779 | 165,000 |
2013/03/26 | 806 | 807 | 790 | 794 | 323,000 |
2013/03/25 | 807 | 809 | 806 | 806 | 95,000 |
2013/03/22 | 807 | 809 | 803 | 806 | 66,000 |
2013/03/21 | 802 | 807 | 802 | 805 | 56,000 |
2013/03/19 | 805 | 805 | 802 | 802 | 31,000 |
2013/03/18 | 804 | 805 | 801 | 802 | 26,000 |
2013/03/15 | 801 | 806 | 800 | 800 | 47,000 |
2013/03/14 | 797 | 801 | 790 | 799 | 38,000 |
2013/03/13 | 807 | 807 | 796 | 801 | 26,000 |
2013/03/12 | 814 | 819 | 808 | 808 | 62,000 |
2013/03/11 | 790 | 808 | 790 | 808 | 42,000 |
2013/03/08 | 775 | 801 | 775 | 790 | 112,000 |
2013/03/07 | 759 | 774 | 759 | 774 | 39,000 |
2013/03/06 | 753 | 757 | 753 | 756 | 15,000 |
2013/03/05 | 750 | 755 | 750 | 753 | 22,000 |
2013/03/04 | 748 | 750 | 748 | 749 | 28,000 |
2013/03/01 | 748 | 749 | 742 | 746 | 20,000 |
2013/02/28 | 740 | 748 | 740 | 748 | 19,000 |
2013/02/27 | 739 | 739 | 736 | 737 | 13,000 |
2013/02/26 | 730 | 738 | 730 | 736 | 13,000 |
2013/02/25 | 730 | 739 | 730 | 735 | 15,000 |
2013/02/22 | 738 | 739 | 731 | 732 | 23,000 |
2013/02/21 | 741 | 741 | 735 | 738 | 16,000 |
2013/02/20 | 738 | 742 | 738 | 741 | 18,000 |
2013/02/19 | 735 | 736 | 729 | 735 | 27,000 |
2013/02/18 | 717 | 725 | 716 | 724 | 17,000 |
2013/02/15 | 713 | 720 | 709 | 711 | 35,000 |
2013/02/14 | 715 | 725 | 713 | 713 | 36,000 |
2013/02/13 | 713 | 726 | 711 | 712 | 43,000 |
2013/02/12 | 745 | 745 | 730 | 737 | 25,000 |
2013/02/08 | 747 | 749 | 745 | 745 | 17,000 |
2013/02/07 | 745 | 749 | 745 | 747 | 14,000 |
2013/02/06 | 749 | 750 | 749 | 749 | 19,000 |
2013/02/05 | 749 | 749 | 747 | 747 | 49,000 |
2013/02/04 | 748 | 750 | 745 | 749 | 29,000 |
2013/02/01 | 739 | 743 | 733 | 742 | 32,000 |
2013/01/31 | 728 | 739 | 728 | 733 | 40,000 |
2013/01/30 | 720 | 726 | 720 | 725 | 31,000 |
2013/01/29 | 707 | 725 | 703 | 714 | 49,000 |
2013/01/28 | 699 | 707 | 699 | 702 | 46,000 |
2013/01/25 | 704 | 709 | 703 | 704 | 36,000 |
2013/01/24 | 703 | 703 | 698 | 702 | 38,000 |
2013/01/23 | 707 | 707 | 698 | 698 | 38,000 |
2013/01/22 | 702 | 707 | 702 | 707 | 34,000 |
2013/01/21 | 687 | 701 | 687 | 700 | 52,000 |
2013/01/18 | 682 | 684 | 681 | 684 | 31,000 |
2013/01/17 | 679 | 683 | 678 | 681 | 38,000 |
2013/01/16 | 680 | 682 | 679 | 679 | 39,000 |
2013/01/15 | 680 | 682 | 679 | 680 | 44,000 |
2013/01/11 | 677 | 679 | 677 | 677 | 24,000 |
2013/01/10 | 676 | 680 | 672 | 679 | 29,000 |
2013/01/09 | 671 | 673 | 670 | 672 | 28,000 |
2013/01/08 | 669 | 673 | 668 | 671 | 35,000 |
2013/01/07 | 668 | 670 | 666 | 669 | 44,000 |
2013/01/04 | 667 | 667 | 662 | 666 | 48,000 |