9900 (株)サガミホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 870 | 870 | 868 | 868 | 6,000 | 868 |
| 2000-12-28 | 870 | 870 | 869 | 870 | 8,000 | 870 |
| 2000-12-27 | 870 | 870 | 867 | 868 | 6,000 | 868 |
| 2000-12-26 | 870 | 873 | 870 | 870 | 13,000 | 870 |
| 2000-12-25 | 870 | 870 | 869 | 870 | 13,000 | 870 |
| 2000-12-22 | 870 | 870 | 866 | 870 | 20,000 | 870 |
| 2000-12-21 | 866 | 870 | 866 | 866 | 9,000 | 866 |
| 2000-12-20 | 861 | 866 | 860 | 866 | 11,000 | 866 |
| 2000-12-19 | 869 | 870 | 862 | 862 | 13,000 | 862 |
| 2000-12-18 | 861 | 868 | 860 | 867 | 12,000 | 867 |
| 2000-12-15 | 860 | 869 | 860 | 861 | 8,000 | 861 |
| 2000-12-14 | 858 | 860 | 858 | 860 | 10,000 | 860 |
| 2000-12-13 | 858 | 860 | 855 | 858 | 8,000 | 858 |
| 2000-12-12 | 860 | 860 | 850 | 855 | 26,000 | 855 |
| 2000-12-11 | 860 | 870 | 860 | 860 | 8,000 | 860 |
| 2000-12-08 | 848 | 850 | 848 | 850 | 16,000 | 850 |
| 2000-12-07 | 860 | 860 | 855 | 855 | 6,000 | 855 |
| 2000-12-06 | 853 | 859 | 852 | 852 | 5,000 | 852 |
| 2000-12-05 | 860 | 860 | 851 | 853 | 8,000 | 853 |
| 2000-12-04 | 860 | 870 | 860 | 870 | 15,000 | 870 |
| 2000-12-01 | 859 | 860 | 850 | 860 | 12,000 | 860 |
| 2000-11-30 | 852 | 859 | 852 | 859 | 8,000 | 859 |
| 2000-11-29 | 852 | 854 | 848 | 852 | 7,000 | 852 |
| 2000-11-28 | 850 | 853 | 847 | 853 | 7,000 | 853 |
| 2000-11-27 | 843 | 850 | 843 | 850 | 15,000 | 850 |
| 2000-11-24 | 840 | 849 | 840 | 848 | 4,000 | 848 |
| 2000-11-22 | 850 | 850 | 849 | 850 | 7,000 | 850 |
| 2000-11-21 | 841 | 850 | 841 | 850 | 8,000 | 850 |
| 2000-11-20 | 843 | 848 | 842 | 848 | 6,000 | 848 |
| 2000-11-17 | 849 | 850 | 841 | 841 | 5,000 | 841 |
| 2000-11-16 | 832 | 839 | 831 | 832 | 12,000 | 832 |
| 2000-11-15 | 840 | 841 | 832 | 832 | 13,000 | 832 |
| 2000-11-14 | 844 | 846 | 840 | 846 | 23,000 | 846 |
| 2000-11-13 | 845 | 845 | 842 | 845 | 11,000 | 845 |
| 2000-11-10 | 845 | 850 | 845 | 850 | 7,000 | 850 |
| 2000-11-09 | 846 | 850 | 845 | 845 | 14,000 | 845 |
| 2000-11-08 | 853 | 853 | 845 | 845 | 6,000 | 845 |
| 2000-11-07 | 850 | 853 | 850 | 852 | 6,000 | 852 |
| 2000-11-06 | 840 | 854 | 840 | 854 | 14,000 | 854 |
| 2000-11-02 | 850 | 854 | 842 | 854 | 11,000 | 854 |
| 2000-11-01 | 854 | 854 | 845 | 850 | 8,000 | 850 |
| 2000-10-31 | 854 | 854 | 841 | 846 | 26,000 | 846 |
| 2000-10-30 | 852 | 854 | 852 | 854 | 2,000 | 854 |
| 2000-10-27 | 858 | 858 | 852 | 852 | 5,000 | 852 |
| 2000-10-26 | 845 | 859 | 845 | 859 | 10,000 | 859 |
| 2000-10-25 | 846 | 860 | 846 | 860 | 7,000 | 860 |
| 2000-10-24 | 860 | 860 | 847 | 847 | 5,000 | 847 |
| 2000-10-23 | 850 | 850 | 847 | 847 | 8,000 | 847 |
| 2000-10-20 | 847 | 850 | 847 | 850 | 10,000 | 850 |
| 2000-10-19 | 850 | 850 | 845 | 846 | 7,000 | 846 |
| 2000-10-18 | 860 | 860 | 850 | 859 | 7,000 | 859 |
| 2000-10-17 | 855 | 855 | 851 | 851 | 4,000 | 851 |
| 2000-10-16 | 850 | 860 | 850 | 855 | 8,000 | 855 |
| 2000-10-13 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2000-10-12 | 859 | 861 | 855 | 855 | 8,000 | 855 |
| 2000-10-11 | 851 | 859 | 851 | 859 | 7,000 | 859 |
| 2000-10-10 | 851 | 852 | 850 | 852 | 9,000 | 852 |
| 2000-10-06 | 852 | 860 | 851 | 851 | 7,000 | 851 |
| 2000-10-05 | 857 | 859 | 857 | 857 | 3,000 | 857 |
| 2000-10-04 | 853 | 860 | 853 | 860 | 5,000 | 860 |
| 2000-10-03 | 860 | 860 | 854 | 854 | 8,000 | 854 |
| 2000-10-02 | 856 | 860 | 840 | 860 | 6,000 | 860 |
| 2000-09-29 | 860 | 860 | 849 | 850 | 10,000 | 850 |
| 2000-09-28 | 830 | 850 | 830 | 850 | 8,000 | 850 |
| 2000-09-27 | 850 | 850 | 830 | 830 | 6,000 | 830 |
| 2000-09-26 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2000-09-25 | 850 | 860 | 850 | 860 | 5,000 | 860 |
| 2000-09-22 | 870 | 870 | 866 | 870 | 4,000 | 870 |
| 2000-09-21 | 844 | 870 | 844 | 870 | 9,000 | 870 |
| 2000-09-20 | 843 | 880 | 843 | 870 | 15,000 | 870 |
| 2000-09-19 | 843 | 890 | 843 | 890 | 11,000 | 890 |
| 2000-09-18 | 820 | 843 | 820 | 843 | 8,000 | 843 |
| 2000-09-14 | 835 | 835 | 818 | 819 | 9,000 | 819 |
| 2000-09-13 | 812 | 815 | 810 | 815 | 12,000 | 815 |
| 2000-09-12 | 810 | 818 | 810 | 818 | 4,000 | 818 |
| 2000-09-11 | 815 | 820 | 810 | 810 | 15,000 | 810 |
| 2000-09-08 | 805 | 823 | 805 | 823 | 14,000 | 823 |
| 2000-09-07 | 844 | 844 | 811 | 815 | 8,000 | 815 |
| 2000-09-06 | 842 | 845 | 842 | 845 | 3,000 | 845 |
| 2000-09-05 | 840 | 844 | 840 | 844 | 7,000 | 844 |
| 2000-09-04 | 850 | 850 | 841 | 841 | 6,000 | 841 |
| 2000-09-01 | 857 | 857 | 850 | 850 | 2,000 | 850 |
| 2000-08-31 | 851 | 856 | 841 | 846 | 20,000 | 846 |
| 2000-08-30 | 850 | 850 | 844 | 844 | 7,000 | 844 |
| 2000-08-29 | 853 | 854 | 846 | 846 | 18,000 | 846 |
| 2000-08-28 | 868 | 868 | 853 | 854 | 12,000 | 854 |
| 2000-08-25 | 850 | 859 | 850 | 852 | 12,000 | 852 |
| 2000-08-24 | 865 | 865 | 850 | 850 | 32,000 | 850 |
| 2000-08-23 | 870 | 879 | 866 | 866 | 7,000 | 866 |
| 2000-08-22 | 875 | 880 | 871 | 880 | 12,000 | 880 |
| 2000-08-21 | 866 | 875 | 866 | 875 | 6,000 | 875 |
| 2000-08-18 | 876 | 880 | 867 | 867 | 26,000 | 867 |
| 2000-08-17 | 870 | 880 | 870 | 880 | 16,000 | 880 |
| 2000-08-16 | 876 | 878 | 870 | 877 | 9,000 | 877 |
| 2000-08-15 | 866 | 876 | 866 | 876 | 7,000 | 876 |
| 2000-08-14 | 876 | 880 | 876 | 876 | 8,000 | 876 |
| 2000-08-11 | 870 | 879 | 870 | 875 | 7,000 | 875 |
| 2000-08-10 | 870 | 878 | 870 | 870 | 9,000 | 870 |
| 2000-08-09 | 870 | 871 | 870 | 870 | 8,000 | 870 |
| 2000-08-08 | 870 | 870 | 866 | 870 | 14,000 | 870 |
| 2000-08-07 | 871 | 876 | 871 | 876 | 13,000 | 876 |
| 2000-08-04 | 877 | 878 | 875 | 876 | 8,000 | 876 |
| 2000-08-03 | 868 | 877 | 868 | 877 | 6,000 | 877 |
| 2000-08-02 | 866 | 878 | 866 | 878 | 6,000 | 878 |
| 2000-08-01 | 856 | 875 | 854 | 865 | 23,000 | 865 |
| 2000-07-31 | 860 | 860 | 848 | 850 | 12,000 | 850 |
| 2000-07-28 | 870 | 875 | 868 | 868 | 9,000 | 868 |
| 2000-07-27 | 883 | 884 | 877 | 880 | 13,000 | 880 |
| 2000-07-26 | 880 | 884 | 878 | 884 | 11,000 | 884 |
| 2000-07-25 | 881 | 882 | 880 | 880 | 13,000 | 880 |
| 2000-07-24 | 880 | 880 | 873 | 880 | 13,000 | 880 |
| 2000-07-21 | 880 | 880 | 873 | 873 | 13,000 | 873 |
| 2000-07-19 | 871 | 885 | 871 | 885 | 14,000 | 885 |
| 2000-07-18 | 864 | 871 | 864 | 865 | 18,000 | 865 |
| 2000-07-17 | 890 | 890 | 862 | 863 | 15,000 | 863 |
| 2000-07-14 | 925 | 925 | 895 | 900 | 24,000 | 900 |
| 2000-07-13 | 941 | 942 | 935 | 939 | 34,000 | 939 |
| 2000-07-12 | 940 | 942 | 937 | 940 | 12,000 | 940 |
| 2000-07-11 | 935 | 940 | 930 | 940 | 21,000 | 940 |
| 2000-07-10 | 926 | 935 | 925 | 935 | 15,000 | 935 |
| 2000-07-07 | 935 | 935 | 925 | 926 | 12,000 | 926 |
| 2000-07-06 | 928 | 934 | 925 | 925 | 22,000 | 925 |
| 2000-07-05 | 920 | 930 | 920 | 925 | 19,000 | 925 |
| 2000-07-04 | 915 | 920 | 915 | 918 | 19,000 | 918 |
| 2000-07-03 | 900 | 910 | 900 | 910 | 13,000 | 910 |
| 2000-06-30 | 900 | 903 | 900 | 900 | 18,000 | 900 |
| 2000-06-29 | 899 | 900 | 897 | 897 | 8,000 | 897 |
| 2000-06-28 | 891 | 900 | 891 | 900 | 5,000 | 900 |
| 2000-06-27 | 891 | 892 | 890 | 890 | 9,000 | 890 |
| 2000-06-26 | 900 | 900 | 892 | 892 | 9,000 | 892 |
| 2000-06-23 | 890 | 899 | 889 | 899 | 11,000 | 899 |
| 2000-06-22 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 2000-06-21 | 880 | 900 | 879 | 900 | 10,000 | 900 |
| 2000-06-20 | 900 | 909 | 884 | 884 | 9,000 | 884 |
| 2000-06-19 | 885 | 886 | 885 | 886 | 5,000 | 886 |
| 2000-06-16 | 895 | 900 | 892 | 900 | 13,000 | 900 |
| 2000-06-15 | 885 | 895 | 885 | 890 | 6,000 | 890 |
| 2000-06-14 | 881 | 885 | 881 | 885 | 2,000 | 885 |
| 2000-06-13 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 2000-06-12 | 901 | 910 | 880 | 880 | 8,000 | 880 |
| 2000-06-09 | 895 | 910 | 895 | 897 | 23,000 | 897 |
| 2000-06-08 | 852 | 870 | 852 | 870 | 15,000 | 870 |
| 2000-06-07 | 843 | 851 | 842 | 851 | 9,000 | 851 |
| 2000-06-06 | 846 | 846 | 842 | 842 | 7,000 | 842 |
| 2000-06-05 | 843 | 846 | 843 | 846 | 8,000 | 846 |
| 2000-06-02 | 840 | 844 | 831 | 844 | 8,000 | 844 |
| 2000-06-01 | 840 | 840 | 830 | 830 | 5,000 | 830 |
| 2000-05-31 | 813 | 815 | 813 | 813 | 18,000 | 813 |
| 2000-05-30 | 810 | 822 | 810 | 813 | 8,000 | 813 |
| 2000-05-29 | 810 | 814 | 810 | 813 | 10,000 | 813 |
| 2000-05-26 | 815 | 815 | 809 | 810 | 29,000 | 810 |
| 2000-05-25 | 813 | 815 | 813 | 814 | 6,000 | 814 |
| 2000-05-24 | 812 | 815 | 811 | 812 | 13,000 | 812 |
| 2000-05-23 | 811 | 815 | 810 | 815 | 14,000 | 815 |
| 2000-05-22 | 811 | 815 | 810 | 815 | 8,000 | 815 |
| 2000-05-19 | 820 | 821 | 811 | 819 | 17,000 | 819 |
| 2000-05-18 | 824 | 824 | 815 | 820 | 10,000 | 820 |
| 2000-05-17 | 815 | 820 | 810 | 815 | 16,000 | 815 |
| 2000-05-16 | 820 | 820 | 810 | 812 | 9,000 | 812 |
| 2000-05-15 | 821 | 821 | 819 | 820 | 8,000 | 820 |
| 2000-05-12 | 811 | 835 | 808 | 822 | 8,000 | 822 |
| 2000-05-11 | 805 | 806 | 805 | 806 | 3,000 | 806 |
| 2000-05-10 | 810 | 810 | 803 | 810 | 5,000 | 810 |
| 2000-05-09 | 840 | 841 | 820 | 820 | 12,000 | 820 |
| 2000-05-08 | 814 | 840 | 813 | 840 | 19,000 | 840 |
| 2000-05-02 | 810 | 820 | 810 | 813 | 9,000 | 813 |
| 2000-05-01 | 792 | 795 | 792 | 795 | 11,000 | 795 |
| 2000-04-28 | 795 | 795 | 792 | 792 | 16,000 | 792 |
| 2000-04-27 | 795 | 799 | 795 | 795 | 7,000 | 795 |
| 2000-04-26 | 799 | 800 | 795 | 800 | 5,000 | 800 |
| 2000-04-25 | 800 | 800 | 792 | 799 | 7,000 | 799 |
| 2000-04-24 | 799 | 800 | 799 | 800 | 12,000 | 800 |
| 2000-04-21 | 795 | 800 | 795 | 799 | 8,000 | 799 |
| 2000-04-20 | 796 | 800 | 795 | 798 | 24,000 | 798 |
| 2000-04-19 | 800 | 800 | 796 | 796 | 14,000 | 796 |
| 2000-04-18 | 802 | 809 | 798 | 798 | 9,000 | 798 |
| 2000-04-17 | 775 | 775 | 761 | 762 | 21,000 | 762 |
| 2000-04-14 | 800 | 800 | 795 | 795 | 18,000 | 795 |
| 2000-04-13 | 800 | 800 | 783 | 798 | 13,000 | 798 |
| 2000-04-12 | 805 | 805 | 800 | 801 | 12,000 | 801 |
| 2000-04-11 | 807 | 809 | 800 | 805 | 11,000 | 805 |
| 2000-04-10 | 800 | 809 | 799 | 809 | 5,000 | 809 |
| 2000-04-07 | 806 | 806 | 800 | 800 | 17,000 | 800 |
| 2000-04-06 | 804 | 805 | 800 | 801 | 15,000 | 801 |
| 2000-04-05 | 829 | 829 | 810 | 810 | 5,000 | 810 |
| 2000-04-04 | 848 | 848 | 830 | 830 | 10,000 | 830 |
| 2000-04-03 | 805 | 830 | 805 | 830 | 5,000 | 830 |
| 2000-03-31 | 761 | 790 | 761 | 785 | 20,000 | 785 |
| 2000-03-30 | 756 | 790 | 756 | 760 | 12,000 | 760 |
| 2000-03-29 | 730 | 749 | 730 | 739 | 17,000 | 739 |
| 2000-03-28 | 706 | 730 | 706 | 715 | 11,000 | 715 |
| 2000-03-27 | 706 | 720 | 705 | 705 | 16,000 | 705 |
| 2000-03-24 | 705 | 705 | 692 | 701 | 30,000 | 701 |
| 2000-03-23 | 698 | 699 | 696 | 697 | 30,000 | 697 |
| 2000-03-22 | 700 | 701 | 698 | 699 | 25,000 | 699 |
| 2000-03-21 | 693 | 700 | 690 | 696 | 31,000 | 696 |
| 2000-03-17 | 682 | 693 | 682 | 690 | 31,000 | 690 |
| 2000-03-16 | 694 | 694 | 688 | 692 | 24,000 | 692 |
| 2000-03-15 | 685 | 700 | 681 | 695 | 19,000 | 695 |
| 2000-03-14 | 681 | 690 | 680 | 686 | 36,000 | 686 |
| 2000-03-13 | 681 | 700 | 681 | 691 | 34,000 | 691 |
| 2000-03-10 | 700 | 700 | 680 | 688 | 71,000 | 688 |
| 2000-03-09 | 685 | 687 | 681 | 684 | 15,000 | 684 |
| 2000-03-08 | 683 | 687 | 681 | 681 | 27,000 | 681 |
| 2000-03-07 | 693 | 693 | 683 | 683 | 28,000 | 683 |
| 2000-03-06 | 712 | 712 | 700 | 700 | 36,000 | 700 |
| 2000-03-03 | 730 | 730 | 712 | 712 | 29,000 | 712 |
| 2000-03-02 | 746 | 747 | 730 | 738 | 46,000 | 738 |
| 2000-03-01 | 750 | 753 | 746 | 746 | 14,000 | 746 |
| 2000-02-29 | 760 | 765 | 750 | 750 | 19,000 | 750 |
| 2000-02-28 | 745 | 751 | 745 | 751 | 8,000 | 751 |
| 2000-02-25 | 750 | 750 | 745 | 745 | 20,000 | 745 |
| 2000-02-24 | 750 | 750 | 740 | 750 | 16,000 | 750 |
| 2000-02-23 | 750 | 769 | 750 | 750 | 31,000 | 750 |
| 2000-02-22 | 760 | 760 | 750 | 750 | 36,000 | 750 |
| 2000-02-21 | 765 | 765 | 760 | 760 | 19,000 | 760 |
| 2000-02-18 | 775 | 785 | 775 | 785 | 5,000 | 785 |
| 2000-02-17 | 779 | 779 | 765 | 765 | 5,000 | 765 |
| 2000-02-16 | 770 | 781 | 760 | 781 | 13,000 | 781 |
| 2000-02-15 | 770 | 770 | 760 | 760 | 15,000 | 760 |
| 2000-02-14 | 780 | 789 | 770 | 770 | 20,000 | 770 |
| 2000-02-10 | 784 | 785 | 780 | 780 | 11,000 | 780 |
| 2000-02-09 | 790 | 795 | 790 | 790 | 13,000 | 790 |
| 2000-02-08 | 794 | 800 | 790 | 790 | 8,000 | 790 |
| 2000-02-07 | 791 | 800 | 791 | 793 | 12,000 | 793 |
| 2000-02-04 | 791 | 798 | 791 | 791 | 9,000 | 791 |
| 2000-02-03 | 790 | 800 | 790 | 790 | 7,000 | 790 |
| 2000-02-02 | 804 | 809 | 790 | 790 | 14,000 | 790 |
| 2000-02-01 | 791 | 800 | 785 | 800 | 10,000 | 800 |
| 2000-01-31 | 795 | 800 | 785 | 785 | 9,000 | 785 |
| 2000-01-28 | 800 | 800 | 790 | 795 | 6,000 | 795 |
| 2000-01-27 | 805 | 809 | 800 | 800 | 13,000 | 800 |
| 2000-01-26 | 781 | 805 | 781 | 805 | 5,000 | 805 |
| 2000-01-25 | 768 | 780 | 768 | 780 | 11,000 | 780 |
| 2000-01-24 | 760 | 769 | 756 | 757 | 53,000 | 757 |
| 2000-01-21 | 770 | 770 | 752 | 760 | 46,000 | 760 |
| 2000-01-20 | 799 | 799 | 775 | 780 | 41,000 | 780 |
| 2000-01-19 | 810 | 810 | 796 | 798 | 98,000 | 798 |
| 2000-01-18 | 759 | 803 | 759 | 800 | 35,000 | 800 |
| 2000-01-17 | 850 | 860 | 809 | 809 | 62,000 | 809 |
| 2000-01-14 | 870 | 900 | 845 | 850 | 70,000 | 850 |
| 2000-01-13 | 870 | 875 | 860 | 861 | 34,000 | 861 |
| 2000-01-12 | 870 | 885 | 867 | 870 | 22,000 | 870 |
| 2000-01-11 | 890 | 890 | 870 | 870 | 16,000 | 870 |
| 2000-01-07 | 870 | 880 | 870 | 875 | 11,000 | 875 |
| 2000-01-06 | 891 | 892 | 880 | 880 | 13,000 | 880 |
| 2000-01-05 | 901 | 905 | 888 | 890 | 36,000 | 890 |
| 2000-01-04 | 888 | 888 | 871 | 871 | 6,000 | 871 |
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
