9900 (株)サガミホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 985 | 989 | 985 | 985 | 19,000 | 985 |
| 2001-12-27 | 988 | 988 | 983 | 985 | 22,000 | 985 |
| 2001-12-26 | 989 | 990 | 988 | 988 | 13,000 | 988 |
| 2001-12-25 | 993 | 994 | 988 | 988 | 16,000 | 988 |
| 2001-12-21 | 994 | 994 | 990 | 993 | 24,000 | 993 |
| 2001-12-20 | 984 | 994 | 980 | 994 | 25,000 | 994 |
| 2001-12-19 | 987 | 990 | 980 | 980 | 21,000 | 980 |
| 2001-12-18 | 989 | 990 | 985 | 987 | 15,000 | 987 |
| 2001-12-17 | 991 | 991 | 981 | 990 | 16,000 | 990 |
| 2001-12-14 | 990 | 994 | 988 | 990 | 31,000 | 990 |
| 2001-12-13 | 990 | 995 | 990 | 990 | 15,000 | 990 |
| 2001-12-12 | 989 | 994 | 989 | 990 | 18,000 | 990 |
| 2001-12-11 | 990 | 994 | 988 | 989 | 15,000 | 989 |
| 2001-12-10 | 988 | 995 | 988 | 990 | 15,000 | 990 |
| 2001-12-07 | 994 | 999 | 988 | 988 | 22,000 | 988 |
| 2001-12-06 | 989 | 995 | 985 | 994 | 20,000 | 994 |
| 2001-12-05 | 985 | 985 | 981 | 981 | 12,000 | 981 |
| 2001-12-04 | 979 | 985 | 979 | 985 | 29,000 | 985 |
| 2001-12-03 | 972 | 980 | 972 | 979 | 16,000 | 979 |
| 2001-11-30 | 980 | 980 | 970 | 972 | 19,000 | 972 |
| 2001-11-29 | 974 | 978 | 970 | 978 | 15,000 | 978 |
| 2001-11-28 | 965 | 976 | 965 | 974 | 16,000 | 974 |
| 2001-11-27 | 970 | 971 | 965 | 965 | 9,000 | 965 |
| 2001-11-26 | 965 | 970 | 965 | 970 | 13,000 | 970 |
| 2001-11-22 | 964 | 970 | 960 | 970 | 4,000 | 970 |
| 2001-11-21 | 969 | 969 | 969 | 969 | 5,000 | 969 |
| 2001-11-20 | 983 | 986 | 970 | 970 | 16,000 | 970 |
| 2001-11-19 | 984 | 984 | 981 | 982 | 6,000 | 982 |
| 2001-11-16 | 971 | 978 | 968 | 978 | 13,000 | 978 |
| 2001-11-15 | 965 | 974 | 965 | 973 | 6,000 | 973 |
| 2001-11-14 | 979 | 981 | 970 | 970 | 15,000 | 970 |
| 2001-11-13 | 977 | 980 | 975 | 980 | 14,000 | 980 |
| 2001-11-12 | 973 | 979 | 973 | 979 | 8,000 | 979 |
| 2001-11-09 | 995 | 995 | 972 | 972 | 7,000 | 972 |
| 2001-11-08 | 1,000 | 1,000 | 995 | 995 | 23,000 | 995 |
| 2001-11-07 | 998 | 1,000 | 993 | 1,000 | 26,000 | 1,000 |
| 2001-11-06 | 994 | 997 | 991 | 997 | 22,000 | 997 |
| 2001-11-05 | 988 | 995 | 988 | 994 | 20,000 | 994 |
| 2001-11-02 | 990 | 990 | 974 | 988 | 25,000 | 988 |
| 2001-11-01 | 988 | 989 | 974 | 974 | 18,000 | 974 |
| 2001-10-31 | 975 | 990 | 975 | 987 | 20,000 | 987 |
| 2001-10-30 | 975 | 981 | 975 | 975 | 19,000 | 975 |
| 2001-10-29 | 985 | 985 | 970 | 975 | 18,000 | 975 |
| 2001-10-26 | 980 | 985 | 980 | 985 | 22,000 | 985 |
| 2001-10-25 | 968 | 976 | 968 | 973 | 13,000 | 973 |
| 2001-10-24 | 961 | 970 | 961 | 967 | 22,000 | 967 |
| 2001-10-23 | 950 | 960 | 950 | 960 | 22,000 | 960 |
| 2001-10-22 | 941 | 948 | 941 | 948 | 8,000 | 948 |
| 2001-10-19 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 2001-10-18 | 945 | 945 | 940 | 940 | 11,000 | 940 |
| 2001-10-17 | 939 | 940 | 939 | 939 | 15,000 | 939 |
| 2001-10-16 | 930 | 940 | 930 | 939 | 23,000 | 939 |
| 2001-10-15 | 919 | 930 | 919 | 930 | 10,000 | 930 |
| 2001-10-12 | 919 | 921 | 919 | 919 | 12,000 | 919 |
| 2001-10-11 | 906 | 910 | 906 | 910 | 6,000 | 910 |
| 2001-10-10 | 900 | 905 | 900 | 905 | 17,000 | 905 |
| 2001-10-09 | 908 | 908 | 899 | 900 | 11,000 | 900 |
| 2001-10-05 | 905 | 914 | 905 | 914 | 28,000 | 914 |
| 2001-10-04 | 910 | 910 | 905 | 905 | 9,000 | 905 |
| 2001-10-03 | 911 | 911 | 890 | 910 | 25,000 | 910 |
| 2001-10-02 | 915 | 922 | 911 | 911 | 15,000 | 911 |
| 2001-10-01 | 900 | 905 | 896 | 898 | 19,000 | 898 |
| 2001-09-28 | 900 | 900 | 881 | 898 | 14,000 | 898 |
| 2001-09-27 | 885 | 895 | 885 | 895 | 12,000 | 895 |
| 2001-09-26 | 879 | 885 | 878 | 884 | 10,000 | 884 |
| 2001-09-25 | 900 | 900 | 880 | 880 | 11,000 | 880 |
| 2001-09-21 | 881 | 894 | 880 | 894 | 20,000 | 894 |
| 2001-09-20 | 900 | 900 | 887 | 887 | 9,000 | 887 |
| 2001-09-19 | 885 | 900 | 883 | 885 | 10,000 | 885 |
| 2001-09-18 | 887 | 890 | 882 | 885 | 11,000 | 885 |
| 2001-09-17 | 899 | 899 | 880 | 890 | 19,000 | 890 |
| 2001-09-14 | 895 | 905 | 895 | 895 | 23,000 | 895 |
| 2001-09-13 | 885 | 894 | 885 | 894 | 7,000 | 894 |
| 2001-09-12 | 905 | 905 | 885 | 885 | 30,000 | 885 |
| 2001-09-11 | 904 | 905 | 904 | 905 | 9,000 | 905 |
| 2001-09-10 | 905 | 905 | 900 | 904 | 21,000 | 904 |
| 2001-09-07 | 903 | 911 | 903 | 911 | 3,000 | 911 |
| 2001-09-06 | 896 | 905 | 896 | 902 | 14,000 | 902 |
| 2001-09-05 | 920 | 920 | 880 | 895 | 38,000 | 895 |
| 2001-09-04 | 921 | 925 | 920 | 925 | 14,000 | 925 |
| 2001-09-03 | 930 | 930 | 925 | 925 | 5,000 | 925 |
| 2001-08-31 | 940 | 940 | 932 | 932 | 19,000 | 932 |
| 2001-08-30 | 930 | 932 | 930 | 932 | 4,000 | 932 |
| 2001-08-29 | 935 | 935 | 932 | 932 | 4,000 | 932 |
| 2001-08-28 | 934 | 935 | 934 | 935 | 5,000 | 935 |
| 2001-08-27 | 931 | 934 | 931 | 934 | 5,000 | 934 |
| 2001-08-24 | 940 | 940 | 930 | 930 | 5,000 | 930 |
| 2001-08-23 | 924 | 933 | 924 | 933 | 6,000 | 933 |
| 2001-08-22 | 938 | 940 | 936 | 940 | 6,000 | 940 |
| 2001-08-21 | 938 | 938 | 923 | 923 | 7,000 | 923 |
| 2001-08-20 | 937 | 937 | 922 | 922 | 10,000 | 922 |
| 2001-08-17 | 945 | 945 | 938 | 938 | 2,000 | 938 |
| 2001-08-16 | 948 | 948 | 941 | 945 | 5,000 | 945 |
| 2001-08-15 | 950 | 950 | 949 | 949 | 9,000 | 949 |
| 2001-08-14 | 950 | 951 | 950 | 950 | 7,000 | 950 |
| 2001-08-13 | 948 | 950 | 946 | 946 | 8,000 | 946 |
| 2001-08-10 | 940 | 950 | 939 | 948 | 10,000 | 948 |
| 2001-08-09 | 940 | 943 | 936 | 936 | 7,000 | 936 |
| 2001-08-08 | 931 | 941 | 931 | 941 | 4,000 | 941 |
| 2001-08-07 | 929 | 930 | 929 | 930 | 11,000 | 930 |
| 2001-08-06 | 920 | 920 | 918 | 918 | 2,000 | 918 |
| 2001-08-03 | 925 | 928 | 925 | 925 | 6,000 | 925 |
| 2001-08-02 | 929 | 929 | 923 | 926 | 10,000 | 926 |
| 2001-08-01 | 929 | 929 | 920 | 929 | 13,000 | 929 |
| 2001-07-31 | 929 | 929 | 929 | 929 | 11,000 | 929 |
| 2001-07-30 | 935 | 935 | 929 | 929 | 5,000 | 929 |
| 2001-07-27 | 925 | 925 | 921 | 921 | 25,000 | 921 |
| 2001-07-26 | 925 | 925 | 921 | 921 | 3,000 | 921 |
| 2001-07-25 | 926 | 930 | 925 | 925 | 20,000 | 925 |
| 2001-07-24 | 930 | 944 | 930 | 935 | 10,000 | 935 |
| 2001-07-23 | 935 | 935 | 930 | 932 | 8,000 | 932 |
| 2001-07-19 | 930 | 941 | 930 | 941 | 6,000 | 941 |
| 2001-07-18 | 934 | 935 | 927 | 930 | 7,000 | 930 |
| 2001-07-17 | 949 | 949 | 935 | 937 | 18,000 | 937 |
| 2001-07-16 | 973 | 973 | 951 | 951 | 43,000 | 951 |
| 2001-07-13 | 990 | 993 | 985 | 989 | 48,000 | 989 |
| 2001-07-12 | 982 | 994 | 982 | 990 | 20,000 | 990 |
| 2001-07-11 | 995 | 995 | 980 | 980 | 35,000 | 980 |
| 2001-07-10 | 990 | 999 | 985 | 995 | 22,000 | 995 |
| 2001-07-09 | 990 | 996 | 985 | 996 | 17,000 | 996 |
| 2001-07-06 | 1,000 | 1,001 | 996 | 996 | 17,000 | 996 |
| 2001-07-05 | 1,003 | 1,003 | 997 | 1,000 | 23,000 | 1,000 |
| 2001-07-04 | 996 | 1,002 | 996 | 1,002 | 27,000 | 1,002 |
| 2001-07-03 | 989 | 995 | 989 | 994 | 24,000 | 994 |
| 2001-07-02 | 992 | 996 | 987 | 989 | 30,000 | 989 |
| 2001-06-29 | 980 | 991 | 979 | 991 | 17,000 | 991 |
| 2001-06-28 | 968 | 976 | 967 | 976 | 12,000 | 976 |
| 2001-06-27 | 970 | 970 | 966 | 966 | 11,000 | 966 |
| 2001-06-26 | 960 | 970 | 960 | 970 | 24,000 | 970 |
| 2001-06-25 | 961 | 965 | 960 | 964 | 27,000 | 964 |
| 2001-06-22 | 960 | 961 | 955 | 960 | 15,000 | 960 |
| 2001-06-21 | 950 | 960 | 950 | 953 | 20,000 | 953 |
| 2001-06-20 | 948 | 949 | 945 | 948 | 13,000 | 948 |
| 2001-06-19 | 950 | 960 | 948 | 948 | 16,000 | 948 |
| 2001-06-18 | 948 | 948 | 947 | 948 | 9,000 | 948 |
| 2001-06-15 | 960 | 960 | 948 | 948 | 22,000 | 948 |
| 2001-06-14 | 960 | 960 | 950 | 954 | 14,000 | 954 |
| 2001-06-13 | 960 | 960 | 952 | 956 | 9,000 | 956 |
| 2001-06-12 | 960 | 960 | 955 | 955 | 27,000 | 955 |
| 2001-06-11 | 963 | 965 | 960 | 965 | 28,000 | 965 |
| 2001-06-08 | 965 | 966 | 963 | 963 | 45,000 | 963 |
| 2001-06-07 | 965 | 965 | 965 | 965 | 20,000 | 965 |
| 2001-06-06 | 965 | 965 | 965 | 965 | 13,000 | 965 |
| 2001-06-05 | 965 | 965 | 965 | 965 | 11,000 | 965 |
| 2001-06-04 | 970 | 970 | 964 | 965 | 18,000 | 965 |
| 2001-06-01 | 968 | 970 | 961 | 965 | 8,000 | 965 |
| 2001-05-31 | 969 | 970 | 955 | 956 | 33,000 | 956 |
| 2001-05-30 | 962 | 970 | 961 | 969 | 5,000 | 969 |
| 2001-05-29 | 970 | 970 | 962 | 962 | 7,000 | 962 |
| 2001-05-28 | 963 | 970 | 960 | 962 | 6,000 | 962 |
| 2001-05-25 | 961 | 970 | 961 | 970 | 7,000 | 970 |
| 2001-05-24 | 980 | 980 | 961 | 961 | 6,000 | 961 |
| 2001-05-23 | 955 | 980 | 955 | 980 | 13,000 | 980 |
| 2001-05-22 | 975 | 975 | 958 | 975 | 15,000 | 975 |
| 2001-05-21 | 969 | 974 | 969 | 974 | 9,000 | 974 |
| 2001-05-18 | 970 | 970 | 962 | 969 | 9,000 | 969 |
| 2001-05-17 | 965 | 970 | 965 | 970 | 5,000 | 970 |
| 2001-05-16 | 960 | 960 | 955 | 960 | 11,000 | 960 |
| 2001-05-15 | 970 | 970 | 950 | 965 | 12,000 | 965 |
| 2001-05-14 | 971 | 975 | 970 | 975 | 12,000 | 975 |
| 2001-05-11 | 975 | 979 | 970 | 970 | 12,000 | 970 |
| 2001-05-10 | 979 | 980 | 975 | 980 | 4,000 | 980 |
| 2001-05-09 | 970 | 980 | 969 | 980 | 10,000 | 980 |
| 2001-05-08 | 990 | 990 | 981 | 984 | 16,000 | 984 |
| 2001-05-07 | 965 | 990 | 965 | 990 | 19,000 | 990 |
| 2001-05-02 | 960 | 965 | 960 | 964 | 23,000 | 964 |
| 2001-05-01 | 948 | 951 | 948 | 951 | 10,000 | 951 |
| 2001-04-27 | 965 | 970 | 938 | 938 | 11,000 | 938 |
| 2001-04-26 | 936 | 965 | 936 | 965 | 19,000 | 965 |
| 2001-04-25 | 932 | 935 | 927 | 935 | 13,000 | 935 |
| 2001-04-24 | 935 | 935 | 927 | 934 | 16,000 | 934 |
| 2001-04-23 | 920 | 939 | 920 | 926 | 9,000 | 926 |
| 2001-04-20 | 915 | 920 | 915 | 916 | 15,000 | 916 |
| 2001-04-19 | 905 | 913 | 902 | 913 | 12,000 | 913 |
| 2001-04-18 | 897 | 905 | 897 | 905 | 8,000 | 905 |
| 2001-04-17 | 896 | 900 | 896 | 900 | 11,000 | 900 |
| 2001-04-16 | 897 | 897 | 895 | 895 | 3,000 | 895 |
| 2001-04-13 | 899 | 900 | 899 | 900 | 4,000 | 900 |
| 2001-04-12 | 894 | 894 | 894 | 894 | 1,000 | 894 |
| 2001-04-11 | 890 | 900 | 885 | 900 | 11,000 | 900 |
| 2001-04-10 | 890 | 890 | 886 | 886 | 6,000 | 886 |
| 2001-04-09 | 898 | 900 | 893 | 895 | 8,000 | 895 |
| 2001-04-06 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 2001-04-05 | 900 | 900 | 899 | 899 | 7,000 | 899 |
| 2001-04-04 | 883 | 900 | 881 | 900 | 8,000 | 900 |
| 2001-04-03 | 896 | 900 | 895 | 900 | 9,000 | 900 |
| 2001-04-02 | 885 | 895 | 880 | 895 | 14,000 | 895 |
| 2001-03-30 | 890 | 895 | 880 | 880 | 8,000 | 880 |
| 2001-03-29 | 880 | 897 | 880 | 885 | 6,000 | 885 |
| 2001-03-28 | 895 | 895 | 866 | 866 | 11,000 | 866 |
| 2001-03-27 | 880 | 895 | 880 | 895 | 10,000 | 895 |
| 2001-03-26 | 879 | 900 | 861 | 900 | 24,000 | 900 |
| 2001-03-23 | 865 | 870 | 865 | 869 | 4,000 | 869 |
| 2001-03-22 | 878 | 878 | 861 | 861 | 7,000 | 861 |
| 2001-03-21 | 875 | 879 | 860 | 878 | 11,000 | 878 |
| 2001-03-19 | 869 | 870 | 860 | 860 | 7,000 | 860 |
| 2001-03-16 | 860 | 863 | 860 | 863 | 7,000 | 863 |
| 2001-03-15 | 860 | 860 | 856 | 860 | 4,000 | 860 |
| 2001-03-14 | 855 | 876 | 855 | 876 | 6,000 | 876 |
| 2001-03-13 | 870 | 870 | 855 | 855 | 10,000 | 855 |
| 2001-03-12 | 878 | 878 | 869 | 869 | 4,000 | 869 |
| 2001-03-09 | 879 | 879 | 861 | 878 | 20,000 | 878 |
| 2001-03-08 | 870 | 871 | 870 | 870 | 3,000 | 870 |
| 2001-03-07 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2001-03-05 | 858 | 871 | 858 | 871 | 13,000 | 871 |
| 2001-03-02 | 879 | 879 | 857 | 857 | 9,000 | 857 |
| 2001-03-01 | 878 | 878 | 860 | 860 | 5,000 | 860 |
| 2001-02-28 | 879 | 879 | 851 | 863 | 6,000 | 863 |
| 2001-02-27 | 879 | 879 | 878 | 879 | 3,000 | 879 |
| 2001-02-26 | 880 | 880 | 860 | 860 | 3,000 | 860 |
| 2001-02-23 | 850 | 880 | 850 | 880 | 9,000 | 880 |
| 2001-02-22 | 855 | 855 | 850 | 850 | 5,000 | 850 |
| 2001-02-21 | 875 | 875 | 850 | 850 | 4,000 | 850 |
| 2001-02-20 | 870 | 879 | 870 | 879 | 7,000 | 879 |
| 2001-02-19 | 871 | 871 | 870 | 870 | 3,000 | 870 |
| 2001-02-16 | 870 | 880 | 870 | 873 | 14,000 | 873 |
| 2001-02-15 | 860 | 870 | 860 | 870 | 6,000 | 870 |
| 2001-02-14 | 875 | 877 | 861 | 870 | 8,000 | 870 |
| 2001-02-13 | 840 | 870 | 840 | 870 | 8,000 | 870 |
| 2001-02-09 | 848 | 852 | 847 | 850 | 7,000 | 850 |
| 2001-02-08 | 836 | 847 | 836 | 847 | 5,000 | 847 |
| 2001-02-07 | 850 | 850 | 842 | 842 | 6,000 | 842 |
| 2001-02-06 | 850 | 850 | 830 | 830 | 5,000 | 830 |
| 2001-02-05 | 851 | 851 | 850 | 851 | 4,000 | 851 |
| 2001-02-02 | 850 | 850 | 841 | 841 | 6,000 | 841 |
| 2001-02-01 | 842 | 845 | 841 | 844 | 11,000 | 844 |
| 2001-01-31 | 840 | 843 | 840 | 842 | 19,000 | 842 |
| 2001-01-30 | 844 | 844 | 836 | 840 | 4,000 | 840 |
| 2001-01-29 | 842 | 842 | 842 | 842 | 3,000 | 842 |
| 2001-01-25 | 830 | 840 | 830 | 832 | 6,000 | 832 |
| 2001-01-24 | 830 | 835 | 830 | 830 | 13,000 | 830 |
| 2001-01-23 | 830 | 831 | 830 | 831 | 5,000 | 831 |
| 2001-01-22 | 849 | 849 | 840 | 840 | 6,000 | 840 |
| 2001-01-19 | 850 | 850 | 830 | 849 | 11,000 | 849 |
| 2001-01-18 | 863 | 863 | 820 | 860 | 15,000 | 860 |
| 2001-01-17 | 876 | 876 | 860 | 863 | 9,000 | 863 |
| 2001-01-16 | 868 | 879 | 860 | 879 | 33,000 | 879 |
| 2001-01-15 | 882 | 890 | 881 | 883 | 32,000 | 883 |
| 2001-01-12 | 888 | 888 | 870 | 880 | 26,000 | 880 |
| 2001-01-11 | 880 | 895 | 879 | 890 | 16,000 | 890 |
| 2001-01-10 | 878 | 880 | 871 | 880 | 26,000 | 880 |
| 2001-01-09 | 870 | 880 | 870 | 872 | 27,000 | 872 |
| 2001-01-05 | 870 | 872 | 868 | 872 | 37,000 | 872 |
| 2001-01-04 | 880 | 880 | 870 | 870 | 12,000 | 870 |
分割・併合履歴 ： [1997-01-14]1株→1.05株 [1996-01-16]1株→1.1株 [1995-01-17]1株→1.1株 [1994-01-17]1株→1.05株 [1993-01-14]1株→1.1株 [1992-01-14]1株→1.4株
