9900 (株)サガミホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,950 | 1,970 | 1,950 | 1,960 | 8,000 | 1,866.67 |
| 1996-12-27 | 1,910 | 1,950 | 1,900 | 1,950 | 41,000 | 1,857.14 |
| 1996-12-26 | 1,930 | 1,940 | 1,910 | 1,910 | 30,000 | 1,819.05 |
| 1996-12-25 | 1,950 | 1,950 | 1,940 | 1,940 | 15,000 | 1,847.62 |
| 1996-12-24 | 1,980 | 1,980 | 1,970 | 1,970 | 8,000 | 1,876.19 |
| 1996-12-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,857.14 |
| 1996-12-19 | 1,980 | 1,990 | 1,950 | 1,950 | 19,000 | 1,857.14 |
| 1996-12-18 | 1,970 | 2,010 | 1,970 | 2,010 | 17,000 | 1,914.29 |
| 1996-12-17 | 1,970 | 1,980 | 1,970 | 1,970 | 15,000 | 1,876.19 |
| 1996-12-16 | 1,970 | 1,980 | 1,970 | 1,970 | 24,000 | 1,876.19 |
| 1996-12-13 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 1,885.71 |
| 1996-12-12 | 2,000 | 2,000 | 1,970 | 1,970 | 18,000 | 1,876.19 |
| 1996-12-11 | 2,010 | 2,010 | 1,990 | 1,990 | 37,000 | 1,895.24 |
| 1996-12-10 | 1,980 | 2,010 | 1,980 | 2,010 | 23,000 | 1,914.29 |
| 1996-12-09 | 1,980 | 2,000 | 1,980 | 1,990 | 10,000 | 1,895.24 |
| 1996-12-06 | 2,030 | 2,030 | 2,000 | 2,000 | 26,000 | 1,904.76 |
| 1996-12-05 | 2,030 | 2,030 | 2,030 | 2,030 | 11,000 | 1,933.33 |
| 1996-12-03 | 2,010 | 2,030 | 2,010 | 2,030 | 33,000 | 1,933.33 |
| 1996-12-02 | 2,030 | 2,040 | 2,020 | 2,020 | 16,000 | 1,923.81 |
| 1996-11-29 | 2,030 | 2,030 | 2,000 | 2,030 | 22,000 | 1,933.33 |
| 1996-11-28 | 2,050 | 2,050 | 2,030 | 2,030 | 6,000 | 1,933.33 |
| 1996-11-27 | 2,050 | 2,050 | 2,030 | 2,030 | 18,000 | 1,933.33 |
| 1996-11-26 | 2,060 | 2,060 | 2,040 | 2,050 | 6,000 | 1,952.38 |
| 1996-11-25 | 2,060 | 2,060 | 2,060 | 2,060 | 28,000 | 1,961.90 |
| 1996-11-22 | 2,050 | 2,060 | 2,040 | 2,050 | 13,000 | 1,952.38 |
| 1996-11-21 | 2,050 | 2,060 | 2,050 | 2,050 | 7,000 | 1,952.38 |
| 1996-11-20 | 2,050 | 2,050 | 2,050 | 2,050 | 8,000 | 1,952.38 |
| 1996-11-19 | 2,060 | 2,060 | 2,050 | 2,050 | 6,000 | 1,952.38 |
| 1996-11-18 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,942.86 |
| 1996-11-15 | 2,050 | 2,050 | 2,040 | 2,040 | 8,000 | 1,942.86 |
| 1996-11-14 | 2,050 | 2,050 | 2,040 | 2,050 | 26,000 | 1,952.38 |
| 1996-11-13 | 2,060 | 2,070 | 2,050 | 2,050 | 43,000 | 1,952.38 |
| 1996-11-12 | 2,060 | 2,070 | 2,040 | 2,070 | 31,000 | 1,971.43 |
| 1996-11-11 | 2,080 | 2,080 | 2,040 | 2,060 | 33,000 | 1,961.90 |
| 1996-11-08 | 2,080 | 2,080 | 2,050 | 2,050 | 3,000 | 1,952.38 |
| 1996-11-07 | 2,050 | 2,050 | 2,050 | 2,050 | 14,000 | 1,952.38 |
| 1996-11-06 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,952.38 |
| 1996-11-05 | 2,120 | 2,120 | 2,100 | 2,110 | 27,000 | 2,009.52 |
| 1996-11-01 | 2,130 | 2,150 | 2,120 | 2,120 | 35,000 | 2,019.05 |
| 1996-10-31 | 2,120 | 2,150 | 2,120 | 2,130 | 37,000 | 2,028.57 |
| 1996-10-30 | 2,120 | 2,120 | 2,110 | 2,110 | 62,000 | 2,009.52 |
| 1996-10-29 | 2,110 | 2,120 | 2,110 | 2,120 | 20,000 | 2,019.05 |
| 1996-10-28 | 2,100 | 2,140 | 2,100 | 2,100 | 36,000 | 2,000 |
| 1996-10-25 | 2,110 | 2,110 | 2,090 | 2,090 | 28,000 | 1,990.48 |
| 1996-10-24 | 2,090 | 2,110 | 2,090 | 2,100 | 129,000 | 2,000 |
| 1996-10-23 | 2,080 | 2,090 | 2,070 | 2,090 | 38,000 | 1,990.48 |
| 1996-10-22 | 2,080 | 2,080 | 2,080 | 2,080 | 6,000 | 1,980.95 |
| 1996-10-21 | 2,080 | 2,100 | 2,080 | 2,090 | 17,000 | 1,990.48 |
| 1996-10-18 | 2,070 | 2,090 | 2,070 | 2,090 | 16,000 | 1,990.48 |
| 1996-10-17 | 2,080 | 2,080 | 2,060 | 2,080 | 19,000 | 1,980.95 |
| 1996-10-16 | 2,120 | 2,120 | 2,070 | 2,070 | 9,000 | 1,971.43 |
| 1996-10-15 | 2,050 | 2,080 | 2,040 | 2,080 | 31,000 | 1,980.95 |
| 1996-10-14 | 2,060 | 2,100 | 2,040 | 2,090 | 7,000 | 1,990.48 |
| 1996-10-11 | 2,060 | 2,060 | 2,040 | 2,040 | 16,000 | 1,942.86 |
| 1996-10-09 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 1,942.86 |
| 1996-10-08 | 2,040 | 2,050 | 2,040 | 2,050 | 12,000 | 1,952.38 |
| 1996-10-07 | 2,040 | 2,040 | 2,030 | 2,040 | 33,000 | 1,942.86 |
| 1996-10-04 | 2,050 | 2,050 | 2,040 | 2,040 | 34,000 | 1,942.86 |
| 1996-10-03 | 2,050 | 2,050 | 2,050 | 2,050 | 17,000 | 1,952.38 |
| 1996-10-02 | 2,070 | 2,070 | 2,050 | 2,050 | 34,000 | 1,952.38 |
| 1996-10-01 | 2,080 | 2,080 | 2,070 | 2,070 | 27,000 | 1,971.43 |
| 1996-09-30 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 1,980.95 |
| 1996-09-27 | 2,100 | 2,110 | 2,100 | 2,110 | 24,000 | 2,009.52 |
| 1996-09-24 | 2,100 | 2,120 | 2,100 | 2,120 | 4,000 | 2,019.05 |
| 1996-09-20 | 2,090 | 2,100 | 2,090 | 2,100 | 20,000 | 2,000 |
| 1996-09-19 | 2,090 | 2,090 | 2,090 | 2,090 | 17,000 | 1,990.48 |
| 1996-09-18 | 2,070 | 2,090 | 2,070 | 2,090 | 23,000 | 1,990.48 |
| 1996-09-17 | 2,050 | 2,070 | 2,050 | 2,050 | 17,000 | 1,952.38 |
| 1996-09-13 | 2,050 | 2,100 | 2,050 | 2,090 | 55,000 | 1,990.48 |
| 1996-09-11 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 1,942.86 |
| 1996-09-10 | 2,050 | 2,050 | 2,040 | 2,050 | 23,000 | 1,952.38 |
| 1996-09-09 | 2,050 | 2,050 | 2,050 | 2,050 | 10,000 | 1,952.38 |
| 1996-09-06 | 2,060 | 2,060 | 2,050 | 2,050 | 14,000 | 1,952.38 |
| 1996-09-05 | 2,050 | 2,100 | 2,050 | 2,100 | 23,000 | 2,000 |
| 1996-09-04 | 2,040 | 2,060 | 2,040 | 2,060 | 3,000 | 1,961.90 |
| 1996-09-03 | 2,100 | 2,100 | 2,060 | 2,080 | 11,000 | 1,980.95 |
| 1996-09-02 | 2,060 | 2,070 | 2,060 | 2,060 | 12,000 | 1,961.90 |
| 1996-08-30 | 2,080 | 2,080 | 2,060 | 2,060 | 18,000 | 1,961.90 |
| 1996-08-29 | 2,050 | 2,070 | 2,050 | 2,070 | 28,000 | 1,971.43 |
| 1996-08-28 | 2,060 | 2,060 | 2,050 | 2,050 | 6,000 | 1,952.38 |
| 1996-08-27 | 2,070 | 2,070 | 2,070 | 2,070 | 17,000 | 1,971.43 |
| 1996-08-26 | 2,090 | 2,090 | 2,070 | 2,070 | 8,000 | 1,971.43 |
| 1996-08-22 | 2,050 | 2,060 | 2,050 | 2,050 | 4,000 | 1,952.38 |
| 1996-08-21 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,952.38 |
| 1996-08-20 | 2,100 | 2,100 | 2,090 | 2,100 | 23,000 | 2,000 |
| 1996-08-19 | 2,100 | 2,110 | 2,100 | 2,100 | 4,000 | 2,000 |
| 1996-08-16 | 2,110 | 2,140 | 2,100 | 2,100 | 71,000 | 2,000 |
| 1996-08-15 | 2,090 | 2,110 | 2,090 | 2,090 | 31,000 | 1,990.48 |
| 1996-08-14 | 2,090 | 2,090 | 2,060 | 2,060 | 12,000 | 1,961.90 |
| 1996-08-13 | 2,020 | 2,100 | 2,010 | 2,050 | 22,000 | 1,952.38 |
| 1996-08-12 | 2,020 | 2,020 | 2,000 | 2,010 | 12,000 | 1,914.29 |
| 1996-08-09 | 2,040 | 2,040 | 2,000 | 2,000 | 13,000 | 1,904.76 |
| 1996-08-08 | 2,020 | 2,020 | 2,020 | 2,020 | 7,000 | 1,923.81 |
| 1996-08-07 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,914.29 |
| 1996-08-06 | 2,060 | 2,060 | 2,020 | 2,020 | 2,000 | 1,923.81 |
| 1996-08-05 | 2,100 | 2,150 | 2,060 | 2,100 | 42,000 | 2,000 |
| 1996-08-02 | 2,080 | 2,100 | 2,080 | 2,100 | 10,000 | 2,000 |
| 1996-08-01 | 2,010 | 2,080 | 2,010 | 2,080 | 45,000 | 1,980.95 |
| 1996-07-31 | 1,990 | 2,020 | 1,980 | 2,000 | 8,000 | 1,904.76 |
| 1996-07-30 | 1,990 | 1,990 | 1,980 | 1,980 | 7,000 | 1,885.71 |
| 1996-07-29 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 1,895.24 |
| 1996-07-25 | 2,000 | 2,040 | 2,000 | 2,040 | 42,000 | 1,942.86 |
| 1996-07-24 | 2,050 | 2,050 | 1,970 | 1,980 | 115,000 | 1,885.71 |
| 1996-07-23 | 2,080 | 2,090 | 2,070 | 2,070 | 18,000 | 1,971.43 |
| 1996-07-22 | 2,100 | 2,120 | 2,080 | 2,100 | 13,000 | 2,000 |
| 1996-07-19 | 2,110 | 2,120 | 2,110 | 2,120 | 13,000 | 2,019.05 |
| 1996-07-18 | 2,110 | 2,120 | 2,110 | 2,110 | 11,000 | 2,009.52 |
| 1996-07-16 | 2,120 | 2,120 | 2,110 | 2,110 | 109,000 | 2,009.52 |
| 1996-07-15 | 2,140 | 2,140 | 2,130 | 2,130 | 12,000 | 2,028.57 |
| 1996-07-12 | 2,130 | 2,140 | 2,120 | 2,140 | 21,000 | 2,038.10 |
| 1996-07-11 | 2,170 | 2,170 | 2,150 | 2,150 | 5,000 | 2,047.62 |
| 1996-07-10 | 2,160 | 2,160 | 2,130 | 2,130 | 25,000 | 2,028.57 |
| 1996-07-09 | 2,150 | 2,150 | 2,150 | 2,150 | 14,000 | 2,047.62 |
| 1996-07-08 | 2,150 | 2,150 | 2,130 | 2,150 | 45,000 | 2,047.62 |
| 1996-07-05 | 2,160 | 2,160 | 2,140 | 2,140 | 37,000 | 2,038.10 |
| 1996-07-04 | 2,150 | 2,160 | 2,140 | 2,160 | 103,000 | 2,057.14 |
| 1996-07-03 | 2,160 | 2,160 | 2,100 | 2,150 | 26,000 | 2,047.62 |
| 1996-07-02 | 2,190 | 2,190 | 2,150 | 2,150 | 70,000 | 2,047.62 |
| 1996-07-01 | 2,140 | 2,260 | 2,140 | 2,180 | 117,000 | 2,076.19 |
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
