9900 (株)サガミホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	535	542	535	540	28,000	540
2011-12-29	531	535	528	533	28,000	533
2011-12-28	525	529	525	529	18,000	529
2011-12-27	523	524	522	523	16,000	523
2011-12-26	523	524	522	523	16,000	523
2011-12-22	523	525	522	523	17,000	523
2011-12-21	523	524	520	521	10,000	521
2011-12-20	523	523	522	522	8,000	522
2011-12-19	518	522	518	521	20,000	521
2011-12-16	521	523	519	519	14,000	519
2011-12-15	523	524	520	520	10,000	520
2011-12-14	518	523	518	523	10,000	523
2011-12-13	518	520	518	520	12,000	520
2011-12-12	520	521	519	519	21,000	519
2011-12-09	518	519	515	519	43,000	519
2011-12-08	517	518	512	518	19,000	518
2011-12-07	517	518	512	518	17,000	518
2011-12-06	518	518	515	516	21,000	516
2011-12-05	509	517	509	516	34,000	516
2011-12-02	508	509	507	509	12,000	509
2011-12-01	509	509	505	507	12,000	507
2011-11-30	508	508	503	503	17,000	503
2011-11-29	499	505	498	505	18,000	505
2011-11-28	500	501	499	499	9,000	499
2011-11-25	498	500	497	500	9,000	500
2011-11-24	506	509	503	503	18,000	503
2011-11-22	507	509	504	509	10,000	509
2011-11-21	506	507	505	505	10,000	505
2011-11-18	507	508	506	507	6,000	507
2011-11-17	509	511	505	511	27,000	511
2011-11-16	509	510	508	509	8,000	509
2011-11-15	511	513	509	510	15,000	510
2011-11-14	513	513	509	513	8,000	513
2011-11-11	508	510	508	509	11,000	509
2011-11-10	505	511	505	511	18,000	511
2011-11-09	507	510	507	510	4,000	510
2011-11-08	510	514	508	509	14,000	509
2011-11-07	509	515	508	510	19,000	510
2011-11-04	505	510	505	508	21,000	508
2011-11-02	504	506	502	505	24,000	505
2011-11-01	498	505	498	500	20,000	500
2011-10-31	498	499	495	498	20,000	498
2011-10-28	497	499	492	492	32,000	492
2011-10-27	491	496	491	495	11,000	495
2011-10-26	491	494	491	491	9,000	491
2011-10-25	493	495	486	494	13,000	494
2011-10-24	497	498	492	492	16,000	492
2011-10-21	492	496	492	496	19,000	496
2011-10-20	491	495	491	494	18,000	494
2011-10-19	492	495	491	495	13,000	495
2011-10-18	493	494	490	494	17,000	494
2011-10-17	490	493	487	493	16,000	493
2011-10-14	486	493	484	484	18,000	484
2011-10-13	495	498	488	490	17,000	490
2011-10-12	493	496	492	496	22,000	496
2011-10-11	488	494	488	490	33,000	490
2011-10-07	486	488	485	488	12,000	488
2011-10-06	485	486	482	486	10,000	486
2011-10-05	486	486	480	481	16,000	481
2011-10-04	481	486	481	486	10,000	486
2011-10-03	489	489	480	480	16,000	480
2011-09-30	489	490	487	489	20,000	489
2011-09-29	490	490	486	487	18,000	487
2011-09-28	483	490	483	490	51,000	490
2011-09-27	480	482	477	482	28,000	482
2011-09-26	478	478	473	477	12,000	477
2011-09-22	476	478	473	478	6,000	478
2011-09-21	480	481	478	480	22,000	480
2011-09-20	478	479	473	479	11,000	479
2011-09-16	477	479	476	479	21,000	479
2011-09-15	479	479	476	477	14,000	477
2011-09-14	477	478	476	476	13,000	476
2011-09-13	474	474	468	473	14,000	473
2011-09-12	471	476	470	472	12,000	472
2011-09-09	472	478	472	477	30,000	477
2011-09-08	475	477	473	477	16,000	477
2011-09-07	473	476	473	476	11,000	476
2011-09-06	478	478	472	473	21,000	473
2011-09-05	472	478	472	478	7,000	478
2011-09-02	476	478	471	478	13,000	478
2011-09-01	478	479	475	476	16,000	476
2011-08-31	475	476	473	474	21,000	474
2011-08-30	474	475	472	475	15,000	475
2011-08-29	473	473	465	471	15,000	471
2011-08-26	473	476	468	471	21,000	471
2011-08-25	475	475	470	473	28,000	473
2011-08-24	470	475	469	475	35,000	475
2011-08-23	464	470	458	470	24,000	470
2011-08-22	460	463	454	463	17,000	463
2011-08-19	455	457	453	457	13,000	457
2011-08-18	462	462	457	458	15,000	458
2011-08-17	459	460	457	459	12,000	459
2011-08-16	459	459	452	459	23,000	459
2011-08-15	459	460	455	455	19,000	455
2011-08-12	460	462	458	458	27,000	458
2011-08-11	458	459	455	459	23,000	459
2011-08-10	453	458	453	456	9,000	456
2011-08-09	450	454	448	449	55,000	449
2011-08-08	462	462	458	460	33,000	460
2011-08-05	461	462	460	460	52,000	460
2011-08-04	465	465	464	464	10,000	464
2011-08-03	466	466	463	463	32,000	463
2011-08-02	467	467	465	466	17,000	466
2011-08-01	466	466	465	465	23,000	465
2011-07-29	467	467	465	465	28,000	465
2011-07-28	464	466	463	466	34,000	466
2011-07-27	464	465	463	464	49,000	464
2011-07-26	467	467	463	463	50,000	463
2011-07-25	467	468	467	467	37,000	467
2011-07-22	464	474	464	465	74,000	465
2011-07-21	468	468	462	463	75,000	463
2011-07-20	472	473	470	470	113,000	470
2011-07-19	475	475	473	474	91,000	474
2011-07-15	471	475	470	474	413,000	474
2011-07-14	485	487	481	481	604,000	481
2011-07-13	489	490	486	488	130,000	488
2011-07-12	485	490	485	490	88,000	490
2011-07-11	488	488	484	485	135,000	485
2011-07-08	492	493	490	490	90,000	490
2011-07-07	493	494	491	492	62,000	492
2011-07-06	494	495	493	494	40,000	494
2011-07-05	497	497	494	494	55,000	494
2011-07-04	499	499	497	497	62,000	497
2011-07-01	501	502	499	499	38,000	499
2011-06-30	498	500	498	500	55,000	500
2011-06-29	495	497	494	496	35,000	496
2011-06-28	491	495	491	494	35,000	494
2011-06-27	487	490	487	489	35,000	489
2011-06-24	483	485	482	485	11,000	485
2011-06-23	481	483	477	483	16,000	483
2011-06-22	476	482	476	481	19,000	481
2011-06-21	480	480	474	476	7,000	476
2011-06-20	474	479	473	473	11,000	473
2011-06-17	475	477	474	474	15,000	474
2011-06-16	478	479	477	477	8,000	477
2011-06-15	483	483	478	478	13,000	478
2011-06-14	475	479	475	478	17,000	478
2011-06-13	472	475	472	474	8,000	474
2011-06-10	474	476	474	475	35,000	475
2011-06-09	471	474	471	474	10,000	474
2011-06-08	470	471	470	471	5,000	471
2011-06-07	473	473	470	470	15,000	470
2011-06-06	471	474	470	472	14,000	472
2011-06-03	468	472	468	471	10,000	471
2011-06-02	471	472	469	469	25,000	469
2011-06-01	472	472	469	471	13,000	471
2011-05-31	464	470	463	467	21,000	467
2011-05-30	467	467	461	463	40,000	463
2011-05-27	464	464	462	463	31,000	463
2011-05-26	467	467	465	465	46,000	465
2011-05-25	470	470	468	468	32,000	468
2011-05-24	473	473	470	470	27,000	470
2011-05-23	476	477	474	475	22,000	475
2011-05-20	476	477	476	476	19,000	476
2011-05-19	484	486	476	476	30,000	476
2011-05-18	482	483	479	483	11,000	483
2011-05-17	477	484	477	482	17,000	482
2011-05-16	480	481	478	479	13,000	479
2011-05-13	480	481	475	481	26,000	481
2011-05-12	478	483	477	480	19,000	480
2011-05-11	478	480	476	479	18,000	479
2011-05-10	473	477	473	475	16,000	475
2011-05-09	472	474	472	473	18,000	473
2011-05-06	471	472	469	472	18,000	472
2011-05-02	469	470	469	469	17,000	469
2011-04-28	466	469	466	469	7,000	469
2011-04-27	468	469	466	466	13,000	466
2011-04-26	469	469	467	468	22,000	468
2011-04-25	469	470	469	470	7,000	470
2011-04-22	467	471	467	471	15,000	471
2011-04-21	471	471	469	471	12,000	471
2011-04-20	472	473	469	469	6,000	469
2011-04-19	466	471	465	470	32,000	470
2011-04-18	475	475	468	472	21,000	472
2011-04-15	472	476	472	475	12,000	475
2011-04-14	464	476	464	475	37,000	475
2011-04-13	462	468	462	467	20,000	467
2011-04-12	464	469	464	467	18,000	467
2011-04-11	465	468	465	467	18,000	467
2011-04-08	466	469	466	466	22,000	466
2011-04-07	471	471	469	469	11,000	469
2011-04-06	474	474	470	471	15,000	471
2011-04-05	476	476	473	474	23,000	474
2011-04-04	477	479	477	478	15,000	478
2011-04-01	474	476	474	476	20,000	476
2011-03-31	469	474	468	474	23,000	474
2011-03-30	468	468	463	467	21,000	467
2011-03-29	461	466	453	462	38,000	462
2011-03-28	456	459	453	454	17,000	454
2011-03-25	458	465	456	456	23,000	456
2011-03-24	469	469	452	458	35,000	458
2011-03-23	473	473	468	469	45,000	469
2011-03-22	473	475	469	473	25,000	473
2011-03-18	451	474	446	473	56,000	473
2011-03-17	430	444	430	443	41,000	443
2011-03-16	414	443	405	442	75,000	442
2011-03-15	460	460	427	430	80,000	430
2011-03-14	447	468	445	463	62,000	463
2011-03-11	492	494	488	488	77,000	488
2011-03-10	494	494	489	490	18,000	490
2011-03-09	494	495	493	494	25,000	494
2011-03-08	490	493	490	491	30,000	491
2011-03-07	496	496	490	490	32,000	490
2011-03-04	496	497	494	495	29,000	495
2011-03-03	497	497	496	496	31,000	496
2011-03-02	499	499	491	496	41,000	496
2011-03-01	495	500	494	499	47,000	499
2011-02-28	488	495	488	494	47,000	494
2011-02-25	485	486	484	486	37,000	486
2011-02-24	487	490	485	488	48,000	488
2011-02-23	491	494	491	492	32,000	492
2011-02-22	494	494	491	494	26,000	494
2011-02-21	494	494	491	493	26,000	493
2011-02-18	491	494	490	494	32,000	494
2011-02-17	487	490	487	490	27,000	490
2011-02-16	488	488	487	487	20,000	487
2011-02-15	489	489	487	488	18,000	488
2011-02-14	488	489	486	489	31,000	489
2011-02-10	482	484	482	483	12,000	483
2011-02-09	475	489	475	482	59,000	482
2011-02-08	476	477	475	475	23,000	475
2011-02-07	473	477	473	476	33,000	476
2011-02-04	472	473	472	473	18,000	473
2011-02-03	470	473	470	471	39,000	471
2011-02-02	467	471	467	470	36,000	470
2011-02-01	469	469	467	467	15,000	467
2011-01-31	471	471	465	466	41,000	466
2011-01-28	465	472	465	470	70,000	470
2011-01-27	470	470	465	467	77,000	467
2011-01-26	470	472	469	469	62,000	469
2011-01-25	463	473	463	472	105,000	472
2011-01-24	463	463	460	462	79,000	462
2011-01-21	471	471	462	463	175,000	463
2011-01-20	487	487	462	470	336,000	470
2011-01-19	496	496	485	487	187,000	487
2011-01-18	497	505	493	497	549,000	497
2011-01-17	508	513	508	512	543,000	512
2011-01-14	510	510	506	508	178,000	508
2011-01-13	511	513	511	511	127,000	511
2011-01-12	516	516	511	513	197,000	513
2011-01-11	517	518	516	518	80,000	518
2011-01-07	517	517	516	516	37,000	516
2011-01-06	516	517	516	516	57,000	516
2011-01-05	517	517	515	516	46,000	516
2011-01-04	514	516	514	515	48,000	515

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9900 (株)サガミホールディングス の時系列データ [2011年度]

9900 (株)サガミホールディングスの時系列データ [2011年度]