9900 (株)サガミホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 952 | 954 | 952 | 953 | 10,000 | 953 |
| 2002-12-27 | 941 | 944 | 940 | 942 | 20,000 | 942 |
| 2002-12-26 | 917 | 943 | 917 | 943 | 21,000 | 943 |
| 2002-12-25 | 912 | 922 | 912 | 916 | 29,000 | 916 |
| 2002-12-24 | 910 | 920 | 910 | 912 | 40,000 | 912 |
| 2002-12-20 | 908 | 914 | 908 | 909 | 26,000 | 909 |
| 2002-12-19 | 909 | 909 | 903 | 908 | 25,000 | 908 |
| 2002-12-18 | 915 | 917 | 905 | 910 | 36,000 | 910 |
| 2002-12-17 | 921 | 922 | 915 | 922 | 18,000 | 922 |
| 2002-12-16 | 925 | 925 | 922 | 923 | 20,000 | 923 |
| 2002-12-13 | 929 | 929 | 925 | 925 | 40,000 | 925 |
| 2002-12-12 | 929 | 930 | 928 | 930 | 20,000 | 930 |
| 2002-12-11 | 925 | 929 | 925 | 929 | 17,000 | 929 |
| 2002-12-10 | 928 | 930 | 925 | 925 | 20,000 | 925 |
| 2002-12-09 | 928 | 929 | 923 | 928 | 9,000 | 928 |
| 2002-12-06 | 921 | 928 | 920 | 928 | 12,000 | 928 |
| 2002-12-05 | 925 | 925 | 920 | 921 | 21,000 | 921 |
| 2002-12-04 | 925 | 929 | 925 | 929 | 37,000 | 929 |
| 2002-12-03 | 929 | 930 | 925 | 925 | 24,000 | 925 |
| 2002-12-02 | 930 | 930 | 925 | 929 | 20,000 | 929 |
| 2002-11-29 | 935 | 940 | 929 | 930 | 21,000 | 930 |
| 2002-11-28 | 933 | 939 | 926 | 935 | 12,000 | 935 |
| 2002-11-27 | 924 | 940 | 924 | 939 | 11,000 | 939 |
| 2002-11-26 | 920 | 925 | 919 | 924 | 25,000 | 924 |
| 2002-11-25 | 915 | 920 | 915 | 920 | 15,000 | 920 |
| 2002-11-22 | 911 | 919 | 910 | 915 | 12,000 | 915 |
| 2002-11-21 | 923 | 923 | 915 | 915 | 9,000 | 915 |
| 2002-11-20 | 914 | 924 | 914 | 924 | 21,000 | 924 |
| 2002-11-19 | 916 | 916 | 913 | 913 | 11,000 | 913 |
| 2002-11-18 | 920 | 921 | 916 | 916 | 14,000 | 916 |
| 2002-11-15 | 916 | 920 | 916 | 920 | 11,000 | 920 |
| 2002-11-14 | 915 | 922 | 915 | 916 | 14,000 | 916 |
| 2002-11-13 | 925 | 925 | 916 | 922 | 7,000 | 922 |
| 2002-11-12 | 916 | 929 | 916 | 925 | 9,000 | 925 |
| 2002-11-11 | 921 | 922 | 915 | 915 | 9,000 | 915 |
| 2002-11-08 | 921 | 925 | 920 | 921 | 12,000 | 921 |
| 2002-11-07 | 921 | 921 | 920 | 920 | 14,000 | 920 |
| 2002-11-06 | 921 | 923 | 920 | 921 | 12,000 | 921 |
| 2002-11-05 | 923 | 928 | 922 | 928 | 10,000 | 928 |
| 2002-11-01 | 927 | 927 | 920 | 922 | 5,000 | 922 |
| 2002-10-31 | 921 | 930 | 921 | 928 | 18,000 | 928 |
| 2002-10-30 | 920 | 928 | 920 | 921 | 11,000 | 921 |
| 2002-10-29 | 921 | 926 | 920 | 920 | 9,000 | 920 |
| 2002-10-28 | 928 | 929 | 928 | 928 | 5,000 | 928 |
| 2002-10-25 | 923 | 928 | 923 | 928 | 13,000 | 928 |
| 2002-10-24 | 920 | 923 | 920 | 923 | 11,000 | 923 |
| 2002-10-23 | 921 | 922 | 917 | 920 | 19,000 | 920 |
| 2002-10-22 | 933 | 933 | 921 | 921 | 15,000 | 921 |
| 2002-10-21 | 928 | 930 | 928 | 930 | 22,000 | 930 |
| 2002-10-18 | 926 | 929 | 926 | 927 | 16,000 | 927 |
| 2002-10-17 | 928 | 928 | 925 | 926 | 12,000 | 926 |
| 2002-10-16 | 925 | 930 | 925 | 928 | 15,000 | 928 |
| 2002-10-15 | 920 | 929 | 920 | 925 | 14,000 | 925 |
| 2002-10-11 | 906 | 911 | 906 | 911 | 14,000 | 911 |
| 2002-10-10 | 908 | 910 | 901 | 906 | 22,000 | 906 |
| 2002-10-09 | 912 | 912 | 905 | 908 | 9,000 | 908 |
| 2002-10-08 | 910 | 919 | 910 | 911 | 17,000 | 911 |
| 2002-10-07 | 915 | 916 | 913 | 913 | 7,000 | 913 |
| 2002-10-04 | 918 | 926 | 915 | 926 | 50,000 | 926 |
| 2002-10-03 | 926 | 926 | 920 | 921 | 10,000 | 921 |
| 2002-10-02 | 923 | 927 | 920 | 926 | 27,000 | 926 |
| 2002-10-01 | 920 | 926 | 920 | 920 | 11,000 | 920 |
| 2002-09-30 | 929 | 929 | 920 | 920 | 19,000 | 920 |
| 2002-09-27 | 925 | 935 | 925 | 929 | 15,000 | 929 |
| 2002-09-26 | 920 | 929 | 920 | 925 | 15,000 | 925 |
| 2002-09-25 | 939 | 939 | 920 | 920 | 19,000 | 920 |
| 2002-09-24 | 941 | 941 | 927 | 941 | 23,000 | 941 |
| 2002-09-20 | 940 | 941 | 940 | 941 | 10,000 | 941 |
| 2002-09-19 | 927 | 940 | 927 | 940 | 9,000 | 940 |
| 2002-09-18 | 944 | 944 | 936 | 937 | 5,000 | 937 |
| 2002-09-17 | 935 | 949 | 935 | 945 | 18,000 | 945 |
| 2002-09-13 | 939 | 939 | 936 | 937 | 40,000 | 937 |
| 2002-09-12 | 922 | 922 | 919 | 919 | 13,000 | 919 |
| 2002-09-11 | 918 | 922 | 918 | 920 | 12,000 | 920 |
| 2002-09-10 | 910 | 923 | 910 | 918 | 20,000 | 918 |
| 2002-09-09 | 901 | 905 | 897 | 903 | 14,000 | 903 |
| 2002-09-06 | 901 | 901 | 900 | 901 | 10,000 | 901 |
| 2002-09-05 | 895 | 903 | 895 | 900 | 11,000 | 900 |
| 2002-09-04 | 900 | 902 | 890 | 891 | 35,000 | 891 |
| 2002-09-03 | 906 | 909 | 900 | 900 | 26,000 | 900 |
| 2002-09-02 | 907 | 910 | 906 | 909 | 21,000 | 909 |
| 2002-08-30 | 900 | 906 | 900 | 906 | 31,000 | 906 |
| 2002-08-29 | 901 | 906 | 898 | 900 | 37,000 | 900 |
| 2002-08-28 | 906 | 912 | 904 | 904 | 22,000 | 904 |
| 2002-08-27 | 912 | 914 | 906 | 906 | 26,000 | 906 |
| 2002-08-26 | 917 | 917 | 912 | 915 | 24,000 | 915 |
| 2002-08-23 | 920 | 921 | 917 | 919 | 17,000 | 919 |
| 2002-08-22 | 915 | 925 | 913 | 924 | 29,000 | 924 |
| 2002-08-21 | 929 | 929 | 916 | 916 | 21,000 | 916 |
| 2002-08-20 | 933 | 933 | 925 | 929 | 24,000 | 929 |
| 2002-08-19 | 935 | 937 | 933 | 933 | 10,000 | 933 |
| 2002-08-16 | 933 | 936 | 932 | 933 | 9,000 | 933 |
| 2002-08-15 | 932 | 938 | 932 | 937 | 18,000 | 937 |
| 2002-08-14 | 931 | 933 | 931 | 932 | 8,000 | 932 |
| 2002-08-13 | 938 | 938 | 930 | 931 | 8,000 | 931 |
| 2002-08-12 | 930 | 946 | 930 | 938 | 13,000 | 938 |
| 2002-08-09 | 933 | 935 | 925 | 930 | 25,000 | 930 |
| 2002-08-08 | 935 | 935 | 932 | 933 | 17,000 | 933 |
| 2002-08-07 | 940 | 940 | 935 | 935 | 14,000 | 935 |
| 2002-08-06 | 942 | 943 | 940 | 941 | 22,000 | 941 |
| 2002-08-05 | 940 | 945 | 937 | 942 | 24,000 | 942 |
| 2002-08-02 | 955 | 955 | 940 | 940 | 36,000 | 940 |
| 2002-08-01 | 957 | 957 | 953 | 955 | 11,000 | 955 |
| 2002-07-31 | 956 | 961 | 956 | 957 | 19,000 | 957 |
| 2002-07-30 | 954 | 956 | 953 | 956 | 15,000 | 956 |
| 2002-07-29 | 955 | 955 | 953 | 953 | 13,000 | 953 |
| 2002-07-26 | 959 | 959 | 953 | 953 | 14,000 | 953 |
| 2002-07-25 | 961 | 963 | 960 | 960 | 10,000 | 960 |
| 2002-07-24 | 964 | 965 | 959 | 960 | 8,000 | 960 |
| 2002-07-23 | 958 | 965 | 958 | 965 | 18,000 | 965 |
| 2002-07-22 | 965 | 965 | 957 | 961 | 37,000 | 961 |
| 2002-07-19 | 966 | 978 | 960 | 962 | 16,000 | 962 |
| 2002-07-18 | 970 | 984 | 957 | 984 | 50,000 | 984 |
| 2002-07-17 | 962 | 972 | 962 | 972 | 26,000 | 972 |
| 2002-07-16 | 940 | 973 | 940 | 963 | 52,000 | 963 |
| 2002-07-15 | 983 | 983 | 972 | 974 | 80,000 | 974 |
| 2002-07-12 | 985 | 987 | 984 | 986 | 47,000 | 986 |
| 2002-07-11 | 991 | 991 | 988 | 988 | 30,000 | 988 |
| 2002-07-10 | 993 | 993 | 989 | 991 | 24,000 | 991 |
| 2002-07-09 | 992 | 994 | 990 | 993 | 23,000 | 993 |
| 2002-07-08 | 995 | 995 | 990 | 990 | 15,000 | 990 |
| 2002-07-05 | 989 | 995 | 989 | 991 | 19,000 | 991 |
| 2002-07-04 | 993 | 995 | 992 | 992 | 17,000 | 992 |
| 2002-07-03 | 989 | 993 | 987 | 993 | 23,000 | 993 |
| 2002-07-02 | 987 | 989 | 987 | 989 | 19,000 | 989 |
| 2002-07-01 | 985 | 989 | 983 | 987 | 23,000 | 987 |
| 2002-06-28 | 984 | 990 | 984 | 990 | 12,000 | 990 |
| 2002-06-27 | 982 | 985 | 982 | 982 | 10,000 | 982 |
| 2002-06-26 | 984 | 985 | 982 | 982 | 14,000 | 982 |
| 2002-06-25 | 985 | 985 | 984 | 984 | 11,000 | 984 |
| 2002-06-24 | 988 | 988 | 982 | 985 | 14,000 | 985 |
| 2002-06-21 | 990 | 990 | 985 | 985 | 12,000 | 985 |
| 2002-06-20 | 989 | 991 | 984 | 990 | 9,000 | 990 |
| 2002-06-19 | 990 | 991 | 984 | 984 | 9,000 | 984 |
| 2002-06-18 | 990 | 990 | 988 | 990 | 14,000 | 990 |
| 2002-06-17 | 993 | 993 | 990 | 990 | 15,000 | 990 |
| 2002-06-14 | 999 | 999 | 991 | 991 | 59,000 | 991 |
| 2002-06-13 | 1,000 | 1,000 | 992 | 996 | 14,000 | 996 |
| 2002-06-12 | 995 | 998 | 994 | 998 | 9,000 | 998 |
| 2002-06-11 | 994 | 995 | 994 | 994 | 11,000 | 994 |
| 2002-06-10 | 995 | 995 | 989 | 989 | 13,000 | 989 |
| 2002-06-07 | 990 | 993 | 988 | 988 | 10,000 | 988 |
| 2002-06-06 | 993 | 993 | 990 | 990 | 11,000 | 990 |
| 2002-06-05 | 994 | 994 | 989 | 989 | 8,000 | 989 |
| 2002-06-04 | 993 | 994 | 986 | 986 | 12,000 | 986 |
| 2002-06-03 | 994 | 994 | 990 | 994 | 9,000 | 994 |
| 2002-05-31 | 988 | 993 | 986 | 986 | 24,000 | 986 |
| 2002-05-30 | 988 | 988 | 982 | 988 | 9,000 | 988 |
| 2002-05-29 | 985 | 986 | 981 | 986 | 10,000 | 986 |
| 2002-05-28 | 980 | 985 | 978 | 985 | 15,000 | 985 |
| 2002-05-27 | 980 | 980 | 978 | 978 | 16,000 | 978 |
| 2002-05-24 | 975 | 975 | 971 | 975 | 10,000 | 975 |
| 2002-05-23 | 974 | 975 | 969 | 975 | 14,000 | 975 |
| 2002-05-22 | 973 | 974 | 970 | 973 | 13,000 | 973 |
| 2002-05-21 | 966 | 972 | 966 | 970 | 13,000 | 970 |
| 2002-05-20 | 974 | 974 | 966 | 966 | 10,000 | 966 |
| 2002-05-17 | 974 | 975 | 970 | 974 | 12,000 | 974 |
| 2002-05-16 | 969 | 975 | 969 | 975 | 8,000 | 975 |
| 2002-05-15 | 969 | 969 | 964 | 964 | 4,000 | 964 |
| 2002-05-14 | 969 | 969 | 963 | 963 | 8,000 | 963 |
| 2002-05-13 | 968 | 969 | 962 | 962 | 7,000 | 962 |
| 2002-05-10 | 969 | 970 | 964 | 970 | 10,000 | 970 |
| 2002-05-09 | 962 | 969 | 962 | 969 | 2,000 | 969 |
| 2002-05-08 | 970 | 970 | 967 | 969 | 10,000 | 969 |
| 2002-05-07 | 975 | 979 | 962 | 962 | 10,000 | 962 |
| 2002-05-02 | 960 | 970 | 960 | 970 | 19,000 | 970 |
| 2002-05-01 | 960 | 960 | 950 | 960 | 17,000 | 960 |
| 2002-04-30 | 950 | 955 | 945 | 951 | 14,000 | 951 |
| 2002-04-26 | 946 | 950 | 946 | 950 | 14,000 | 950 |
| 2002-04-25 | 940 | 944 | 940 | 940 | 4,000 | 940 |
| 2002-04-24 | 940 | 940 | 936 | 936 | 11,000 | 936 |
| 2002-04-23 | 945 | 945 | 939 | 940 | 10,000 | 940 |
| 2002-04-22 | 945 | 945 | 939 | 945 | 20,000 | 945 |
| 2002-04-19 | 941 | 941 | 936 | 936 | 6,000 | 936 |
| 2002-04-18 | 937 | 944 | 937 | 940 | 17,000 | 940 |
| 2002-04-17 | 940 | 940 | 939 | 939 | 3,000 | 939 |
| 2002-04-16 | 930 | 943 | 924 | 943 | 18,000 | 943 |
| 2002-04-15 | 924 | 930 | 924 | 926 | 6,000 | 926 |
| 2002-04-12 | 936 | 936 | 925 | 933 | 11,000 | 933 |
| 2002-04-11 | 927 | 933 | 924 | 931 | 10,000 | 931 |
| 2002-04-10 | 932 | 937 | 920 | 924 | 20,000 | 924 |
| 2002-04-09 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 2002-04-08 | 948 | 948 | 940 | 943 | 4,000 | 943 |
| 2002-04-05 | 948 | 948 | 938 | 938 | 4,000 | 938 |
| 2002-04-04 | 925 | 943 | 925 | 943 | 18,000 | 943 |
| 2002-04-03 | 920 | 925 | 920 | 925 | 5,000 | 925 |
| 2002-04-02 | 920 | 920 | 920 | 920 | 18,000 | 920 |
| 2002-04-01 | 921 | 921 | 900 | 920 | 24,000 | 920 |
| 2002-03-29 | 930 | 930 | 919 | 919 | 15,000 | 919 |
| 2002-03-28 | 923 | 937 | 923 | 937 | 13,000 | 937 |
| 2002-03-27 | 918 | 933 | 918 | 922 | 16,000 | 922 |
| 2002-03-26 | 928 | 940 | 918 | 918 | 13,000 | 918 |
| 2002-03-25 | 945 | 945 | 936 | 938 | 12,000 | 938 |
| 2002-03-22 | 942 | 944 | 937 | 939 | 13,000 | 939 |
| 2002-03-20 | 945 | 945 | 944 | 944 | 7,000 | 944 |
| 2002-03-19 | 940 | 940 | 937 | 937 | 15,000 | 937 |
| 2002-03-18 | 943 | 943 | 936 | 940 | 7,000 | 940 |
| 2002-03-15 | 950 | 950 | 941 | 943 | 9,000 | 943 |
| 2002-03-14 | 959 | 959 | 948 | 950 | 11,000 | 950 |
| 2002-03-13 | 947 | 959 | 947 | 959 | 13,000 | 959 |
| 2002-03-12 | 970 | 970 | 947 | 947 | 6,000 | 947 |
| 2002-03-11 | 950 | 967 | 940 | 967 | 9,000 | 967 |
| 2002-03-08 | 975 | 978 | 970 | 970 | 50,000 | 970 |
| 2002-03-07 | 970 | 970 | 960 | 970 | 11,000 | 970 |
| 2002-03-06 | 968 | 970 | 957 | 970 | 12,000 | 970 |
| 2002-03-05 | 958 | 969 | 958 | 968 | 20,000 | 968 |
| 2002-03-04 | 950 | 957 | 941 | 957 | 16,000 | 957 |
| 2002-03-01 | 950 | 950 | 925 | 949 | 11,000 | 949 |
| 2002-02-28 | 940 | 950 | 939 | 950 | 20,000 | 950 |
| 2002-02-27 | 930 | 939 | 926 | 939 | 15,000 | 939 |
| 2002-02-26 | 930 | 930 | 925 | 925 | 10,000 | 925 |
| 2002-02-25 | 933 | 939 | 929 | 934 | 15,000 | 934 |
| 2002-02-22 | 935 | 935 | 921 | 935 | 8,000 | 935 |
| 2002-02-21 | 921 | 935 | 920 | 935 | 11,000 | 935 |
| 2002-02-20 | 938 | 938 | 920 | 921 | 5,000 | 921 |
| 2002-02-19 | 923 | 930 | 921 | 930 | 8,000 | 930 |
| 2002-02-18 | 920 | 935 | 920 | 935 | 4,000 | 935 |
| 2002-02-15 | 912 | 933 | 912 | 933 | 7,000 | 933 |
| 2002-02-14 | 930 | 939 | 929 | 930 | 15,000 | 930 |
| 2002-02-13 | 930 | 938 | 930 | 930 | 15,000 | 930 |
| 2002-02-12 | 920 | 930 | 910 | 910 | 6,000 | 910 |
| 2002-02-08 | 901 | 908 | 901 | 901 | 12,000 | 901 |
| 2002-02-07 | 887 | 900 | 887 | 900 | 7,000 | 900 |
| 2002-02-06 | 882 | 905 | 880 | 905 | 16,000 | 905 |
| 2002-02-05 | 905 | 910 | 889 | 895 | 10,000 | 895 |
| 2002-02-04 | 910 | 911 | 910 | 910 | 9,000 | 910 |
| 2002-02-01 | 925 | 925 | 910 | 914 | 8,000 | 914 |
| 2002-01-31 | 905 | 925 | 905 | 925 | 14,000 | 925 |
| 2002-01-30 | 878 | 905 | 876 | 905 | 7,000 | 905 |
| 2002-01-29 | 882 | 885 | 879 | 879 | 23,000 | 879 |
| 2002-01-28 | 898 | 898 | 880 | 880 | 25,000 | 880 |
| 2002-01-25 | 911 | 917 | 900 | 900 | 32,000 | 900 |
| 2002-01-24 | 913 | 914 | 910 | 911 | 16,000 | 911 |
| 2002-01-23 | 910 | 927 | 910 | 913 | 17,000 | 913 |
| 2002-01-22 | 933 | 933 | 910 | 910 | 19,000 | 910 |
| 2002-01-21 | 918 | 928 | 915 | 923 | 29,000 | 923 |
| 2002-01-18 | 909 | 911 | 906 | 908 | 18,000 | 908 |
| 2002-01-17 | 916 | 919 | 908 | 908 | 23,000 | 908 |
| 2002-01-16 | 925 | 928 | 904 | 915 | 39,000 | 915 |
| 2002-01-15 | 892 | 946 | 892 | 925 | 50,000 | 925 |
| 2002-01-11 | 980 | 980 | 957 | 960 | 93,000 | 960 |
| 2002-01-10 | 985 | 988 | 979 | 979 | 53,000 | 979 |
| 2002-01-09 | 988 | 990 | 986 | 986 | 37,000 | 986 |
| 2002-01-08 | 989 | 990 | 985 | 986 | 29,000 | 986 |
| 2002-01-07 | 985 | 989 | 983 | 984 | 35,000 | 984 |
| 2002-01-04 | 985 | 990 | 983 | 983 | 16,000 | 983 |
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
