9900 (株)サガミホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 944 | 948 | 944 | 948 | 12,000 | 948 |
| 2003-12-29 | 942 | 945 | 941 | 944 | 32,000 | 944 |
| 2003-12-26 | 944 | 944 | 941 | 942 | 10,000 | 942 |
| 2003-12-25 | 944 | 945 | 939 | 941 | 15,000 | 941 |
| 2003-12-24 | 940 | 944 | 937 | 939 | 28,000 | 939 |
| 2003-12-22 | 938 | 943 | 937 | 937 | 12,000 | 937 |
| 2003-12-19 | 943 | 943 | 937 | 937 | 21,000 | 937 |
| 2003-12-18 | 940 | 942 | 939 | 942 | 8,000 | 942 |
| 2003-12-17 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2003-12-16 | 943 | 945 | 940 | 943 | 17,000 | 943 |
| 2003-12-15 | 943 | 947 | 942 | 943 | 18,000 | 943 |
| 2003-12-12 | 945 | 945 | 937 | 945 | 33,000 | 945 |
| 2003-12-11 | 936 | 938 | 931 | 938 | 15,000 | 938 |
| 2003-12-10 | 933 | 934 | 930 | 930 | 14,000 | 930 |
| 2003-12-09 | 934 | 934 | 927 | 929 | 12,000 | 929 |
| 2003-12-08 | 927 | 934 | 927 | 934 | 10,000 | 934 |
| 2003-12-05 | 921 | 927 | 917 | 927 | 18,000 | 927 |
| 2003-12-04 | 911 | 921 | 911 | 915 | 8,000 | 915 |
| 2003-12-03 | 912 | 918 | 908 | 917 | 48,000 | 917 |
| 2003-12-02 | 907 | 914 | 907 | 912 | 53,000 | 912 |
| 2003-12-01 | 905 | 907 | 905 | 907 | 26,000 | 907 |
| 2003-11-28 | 907 | 907 | 905 | 905 | 38,000 | 905 |
| 2003-11-27 | 907 | 911 | 906 | 906 | 37,000 | 906 |
| 2003-11-26 | 905 | 909 | 905 | 906 | 37,000 | 906 |
| 2003-11-25 | 912 | 912 | 905 | 905 | 36,000 | 905 |
| 2003-11-21 | 911 | 911 | 909 | 910 | 41,000 | 910 |
| 2003-11-20 | 912 | 913 | 910 | 910 | 43,000 | 910 |
| 2003-11-19 | 914 | 914 | 911 | 912 | 26,000 | 912 |
| 2003-11-18 | 915 | 922 | 913 | 913 | 25,000 | 913 |
| 2003-11-17 | 926 | 926 | 915 | 915 | 40,000 | 915 |
| 2003-11-14 | 928 | 931 | 925 | 925 | 23,000 | 925 |
| 2003-11-13 | 925 | 930 | 925 | 927 | 18,000 | 927 |
| 2003-11-12 | 927 | 931 | 924 | 924 | 18,000 | 924 |
| 2003-11-11 | 925 | 929 | 922 | 926 | 25,000 | 926 |
| 2003-11-10 | 928 | 928 | 925 | 926 | 14,000 | 926 |
| 2003-11-07 | 927 | 930 | 926 | 929 | 16,000 | 929 |
| 2003-11-06 | 927 | 928 | 926 | 926 | 12,000 | 926 |
| 2003-11-05 | 927 | 931 | 927 | 931 | 18,000 | 931 |
| 2003-11-04 | 926 | 931 | 926 | 927 | 10,000 | 927 |
| 2003-10-31 | 926 | 930 | 926 | 926 | 19,000 | 926 |
| 2003-10-30 | 921 | 930 | 920 | 926 | 41,000 | 926 |
| 2003-10-29 | 920 | 924 | 920 | 922 | 13,000 | 922 |
| 2003-10-28 | 921 | 927 | 921 | 921 | 14,000 | 921 |
| 2003-10-27 | 921 | 922 | 920 | 920 | 19,000 | 920 |
| 2003-10-24 | 920 | 936 | 920 | 921 | 24,000 | 921 |
| 2003-10-23 | 926 | 930 | 920 | 920 | 26,000 | 920 |
| 2003-10-22 | 938 | 938 | 930 | 930 | 16,000 | 930 |
| 2003-10-21 | 944 | 944 | 936 | 936 | 16,000 | 936 |
| 2003-10-20 | 941 | 943 | 938 | 938 | 12,000 | 938 |
| 2003-10-17 | 937 | 944 | 936 | 937 | 6,000 | 937 |
| 2003-10-16 | 938 | 938 | 935 | 936 | 9,000 | 936 |
| 2003-10-15 | 940 | 940 | 938 | 938 | 6,000 | 938 |
| 2003-10-14 | 941 | 945 | 940 | 942 | 11,000 | 942 |
| 2003-10-10 | 938 | 945 | 938 | 944 | 22,000 | 944 |
| 2003-10-09 | 938 | 938 | 938 | 938 | 3,000 | 938 |
| 2003-10-08 | 938 | 943 | 938 | 943 | 3,000 | 943 |
| 2003-10-07 | 949 | 949 | 938 | 938 | 10,000 | 938 |
| 2003-10-06 | 952 | 952 | 950 | 950 | 10,000 | 950 |
| 2003-10-03 | 945 | 953 | 945 | 952 | 31,000 | 952 |
| 2003-10-02 | 940 | 945 | 936 | 945 | 26,000 | 945 |
| 2003-10-01 | 934 | 935 | 930 | 935 | 21,000 | 935 |
| 2003-09-30 | 927 | 934 | 927 | 930 | 11,000 | 930 |
| 2003-09-29 | 932 | 933 | 926 | 926 | 5,000 | 926 |
| 2003-09-26 | 934 | 935 | 931 | 931 | 4,000 | 931 |
| 2003-09-25 | 929 | 931 | 929 | 931 | 5,000 | 931 |
| 2003-09-24 | 932 | 935 | 929 | 935 | 14,000 | 935 |
| 2003-09-22 | 928 | 932 | 925 | 932 | 15,000 | 932 |
| 2003-09-19 | 926 | 933 | 926 | 928 | 7,000 | 928 |
| 2003-09-18 | 924 | 932 | 924 | 932 | 11,000 | 932 |
| 2003-09-17 | 927 | 930 | 925 | 926 | 10,000 | 926 |
| 2003-09-16 | 927 | 930 | 923 | 927 | 14,000 | 927 |
| 2003-09-12 | 927 | 927 | 924 | 924 | 38,000 | 924 |
| 2003-09-11 | 921 | 923 | 921 | 921 | 25,000 | 921 |
| 2003-09-10 | 925 | 931 | 922 | 922 | 18,000 | 922 |
| 2003-09-09 | 926 | 930 | 925 | 925 | 11,000 | 925 |
| 2003-09-08 | 925 | 927 | 923 | 927 | 12,000 | 927 |
| 2003-09-05 | 921 | 931 | 921 | 922 | 19,000 | 922 |
| 2003-09-04 | 923 | 923 | 920 | 920 | 8,000 | 920 |
| 2003-09-03 | 922 | 927 | 922 | 922 | 15,000 | 922 |
| 2003-09-02 | 924 | 924 | 920 | 922 | 19,000 | 922 |
| 2003-09-01 | 925 | 927 | 922 | 922 | 11,000 | 922 |
| 2003-08-29 | 920 | 921 | 917 | 921 | 11,000 | 921 |
| 2003-08-28 | 919 | 920 | 918 | 920 | 11,000 | 920 |
| 2003-08-27 | 917 | 918 | 917 | 918 | 3,000 | 918 |
| 2003-08-26 | 919 | 921 | 916 | 921 | 11,000 | 921 |
| 2003-08-25 | 920 | 934 | 918 | 918 | 19,000 | 918 |
| 2003-08-22 | 920 | 926 | 920 | 922 | 6,000 | 922 |
| 2003-08-21 | 920 | 926 | 920 | 926 | 7,000 | 926 |
| 2003-08-20 | 925 | 930 | 925 | 926 | 10,000 | 926 |
| 2003-08-19 | 924 | 924 | 921 | 922 | 17,000 | 922 |
| 2003-08-18 | 921 | 927 | 921 | 923 | 9,000 | 923 |
| 2003-08-15 | 920 | 921 | 920 | 921 | 7,000 | 921 |
| 2003-08-14 | 917 | 924 | 917 | 924 | 8,000 | 924 |
| 2003-08-13 | 917 | 923 | 917 | 920 | 13,000 | 920 |
| 2003-08-12 | 914 | 917 | 914 | 917 | 11,000 | 917 |
| 2003-08-11 | 911 | 914 | 911 | 913 | 9,000 | 913 |
| 2003-08-08 | 916 | 916 | 911 | 911 | 19,000 | 911 |
| 2003-08-07 | 916 | 920 | 916 | 916 | 13,000 | 916 |
| 2003-08-06 | 915 | 920 | 915 | 920 | 14,000 | 920 |
| 2003-08-05 | 916 | 916 | 916 | 916 | 11,000 | 916 |
| 2003-08-04 | 918 | 920 | 916 | 916 | 21,000 | 916 |
| 2003-08-01 | 919 | 924 | 919 | 919 | 25,000 | 919 |
| 2003-07-31 | 921 | 926 | 921 | 922 | 20,000 | 922 |
| 2003-07-30 | 915 | 921 | 915 | 921 | 24,000 | 921 |
| 2003-07-29 | 927 | 927 | 920 | 920 | 26,000 | 920 |
| 2003-07-28 | 934 | 934 | 926 | 926 | 18,000 | 926 |
| 2003-07-25 | 935 | 938 | 935 | 936 | 27,000 | 936 |
| 2003-07-24 | 933 | 938 | 933 | 935 | 16,000 | 935 |
| 2003-07-23 | 935 | 937 | 935 | 935 | 18,000 | 935 |
| 2003-07-22 | 938 | 938 | 931 | 931 | 18,000 | 931 |
| 2003-07-18 | 932 | 939 | 932 | 938 | 17,000 | 938 |
| 2003-07-17 | 932 | 935 | 931 | 932 | 19,000 | 932 |
| 2003-07-16 | 931 | 936 | 930 | 931 | 23,000 | 931 |
| 2003-07-15 | 940 | 940 | 931 | 931 | 63,000 | 931 |
| 2003-07-14 | 950 | 953 | 948 | 951 | 123,000 | 951 |
| 2003-07-11 | 960 | 960 | 955 | 955 | 77,000 | 955 |
| 2003-07-10 | 957 | 962 | 957 | 960 | 34,000 | 960 |
| 2003-07-09 | 959 | 960 | 955 | 956 | 38,000 | 956 |
| 2003-07-08 | 961 | 963 | 960 | 962 | 23,000 | 962 |
| 2003-07-07 | 973 | 973 | 955 | 960 | 38,000 | 960 |
| 2003-07-04 | 963 | 978 | 963 | 973 | 17,000 | 973 |
| 2003-07-03 | 970 | 970 | 963 | 963 | 21,000 | 963 |
| 2003-07-02 | 977 | 977 | 966 | 966 | 20,000 | 966 |
| 2003-07-01 | 980 | 984 | 972 | 972 | 22,000 | 972 |
| 2003-06-30 | 961 | 980 | 961 | 980 | 21,000 | 980 |
| 2003-06-27 | 950 | 960 | 950 | 960 | 21,000 | 960 |
| 2003-06-26 | 955 | 958 | 948 | 950 | 10,000 | 950 |
| 2003-06-25 | 945 | 955 | 945 | 949 | 13,000 | 949 |
| 2003-06-24 | 944 | 950 | 943 | 943 | 17,000 | 943 |
| 2003-06-23 | 939 | 950 | 939 | 945 | 29,000 | 945 |
| 2003-06-20 | 937 | 940 | 937 | 937 | 8,000 | 937 |
| 2003-06-19 | 936 | 941 | 936 | 937 | 9,000 | 937 |
| 2003-06-18 | 937 | 940 | 935 | 936 | 17,000 | 936 |
| 2003-06-17 | 939 | 940 | 937 | 937 | 10,000 | 937 |
| 2003-06-16 | 936 | 945 | 936 | 936 | 22,000 | 936 |
| 2003-06-13 | 939 | 940 | 935 | 935 | 35,000 | 935 |
| 2003-06-12 | 937 | 939 | 937 | 939 | 11,000 | 939 |
| 2003-06-11 | 935 | 939 | 931 | 937 | 17,000 | 937 |
| 2003-06-10 | 936 | 938 | 935 | 935 | 17,000 | 935 |
| 2003-06-09 | 930 | 935 | 930 | 935 | 21,000 | 935 |
| 2003-06-06 | 929 | 931 | 920 | 930 | 37,000 | 930 |
| 2003-06-05 | 935 | 935 | 930 | 930 | 13,000 | 930 |
| 2003-06-04 | 942 | 942 | 936 | 936 | 6,000 | 936 |
| 2003-06-03 | 939 | 943 | 935 | 943 | 23,000 | 943 |
| 2003-06-02 | 930 | 940 | 930 | 939 | 23,000 | 939 |
| 2003-05-30 | 938 | 938 | 930 | 930 | 10,000 | 930 |
| 2003-05-29 | 933 | 938 | 930 | 938 | 14,000 | 938 |
| 2003-05-28 | 922 | 934 | 922 | 934 | 17,000 | 934 |
| 2003-05-27 | 925 | 925 | 921 | 922 | 19,000 | 922 |
| 2003-05-26 | 924 | 927 | 922 | 923 | 15,000 | 923 |
| 2003-05-23 | 924 | 926 | 923 | 923 | 12,000 | 923 |
| 2003-05-22 | 924 | 936 | 923 | 923 | 22,000 | 923 |
| 2003-05-21 | 925 | 925 | 923 | 923 | 11,000 | 923 |
| 2003-05-20 | 922 | 933 | 922 | 924 | 8,000 | 924 |
| 2003-05-19 | 932 | 932 | 922 | 922 | 19,000 | 922 |
| 2003-05-16 | 939 | 939 | 930 | 930 | 25,000 | 930 |
| 2003-05-15 | 936 | 937 | 934 | 935 | 15,000 | 935 |
| 2003-05-14 | 939 | 940 | 935 | 935 | 14,000 | 935 |
| 2003-05-13 | 936 | 942 | 936 | 938 | 11,000 | 938 |
| 2003-05-12 | 937 | 937 | 934 | 935 | 7,000 | 935 |
| 2003-05-09 | 935 | 940 | 934 | 937 | 22,000 | 937 |
| 2003-05-08 | 940 | 940 | 936 | 936 | 8,000 | 936 |
| 2003-05-07 | 937 | 941 | 936 | 940 | 14,000 | 940 |
| 2003-05-06 | 936 | 941 | 936 | 936 | 14,000 | 936 |
| 2003-05-02 | 937 | 940 | 936 | 940 | 13,000 | 940 |
| 2003-05-01 | 933 | 939 | 932 | 933 | 12,000 | 933 |
| 2003-04-30 | 935 | 938 | 932 | 932 | 19,000 | 932 |
| 2003-04-28 | 939 | 940 | 937 | 937 | 23,000 | 937 |
| 2003-04-25 | 938 | 947 | 936 | 937 | 9,000 | 937 |
| 2003-04-24 | 938 | 939 | 935 | 935 | 9,000 | 935 |
| 2003-04-23 | 937 | 939 | 937 | 939 | 5,000 | 939 |
| 2003-04-22 | 942 | 942 | 936 | 937 | 7,000 | 937 |
| 2003-04-21 | 937 | 938 | 935 | 935 | 19,000 | 935 |
| 2003-04-18 | 943 | 943 | 936 | 936 | 7,000 | 936 |
| 2003-04-17 | 931 | 939 | 931 | 938 | 7,000 | 938 |
| 2003-04-16 | 948 | 948 | 931 | 932 | 9,000 | 932 |
| 2003-04-15 | 932 | 947 | 925 | 947 | 19,000 | 947 |
| 2003-04-14 | 939 | 939 | 928 | 930 | 10,000 | 930 |
| 2003-04-11 | 942 | 942 | 935 | 939 | 23,000 | 939 |
| 2003-04-10 | 921 | 932 | 920 | 932 | 9,000 | 932 |
| 2003-04-09 | 928 | 936 | 920 | 920 | 20,000 | 920 |
| 2003-04-08 | 926 | 930 | 925 | 929 | 8,000 | 929 |
| 2003-04-07 | 928 | 932 | 926 | 929 | 11,000 | 929 |
| 2003-04-04 | 936 | 936 | 926 | 927 | 14,000 | 927 |
| 2003-04-03 | 945 | 945 | 926 | 936 | 7,000 | 936 |
| 2003-04-02 | 924 | 927 | 924 | 927 | 8,000 | 927 |
| 2003-04-01 | 927 | 927 | 925 | 925 | 10,000 | 925 |
| 2003-03-31 | 945 | 945 | 927 | 927 | 12,000 | 927 |
| 2003-03-28 | 943 | 946 | 943 | 945 | 13,000 | 945 |
| 2003-03-27 | 927 | 949 | 923 | 943 | 18,000 | 943 |
| 2003-03-26 | 918 | 927 | 915 | 927 | 11,000 | 927 |
| 2003-03-25 | 928 | 933 | 920 | 927 | 18,000 | 927 |
| 2003-03-24 | 912 | 923 | 911 | 923 | 24,000 | 923 |
| 2003-03-20 | 910 | 923 | 909 | 909 | 21,000 | 909 |
| 2003-03-19 | 917 | 917 | 910 | 911 | 8,000 | 911 |
| 2003-03-18 | 910 | 917 | 910 | 916 | 12,000 | 916 |
| 2003-03-17 | 909 | 909 | 905 | 909 | 13,000 | 909 |
| 2003-03-14 | 906 | 909 | 906 | 908 | 43,000 | 908 |
| 2003-03-13 | 910 | 913 | 910 | 913 | 10,000 | 913 |
| 2003-03-12 | 910 | 913 | 908 | 913 | 10,000 | 913 |
| 2003-03-11 | 917 | 919 | 913 | 915 | 8,000 | 915 |
| 2003-03-10 | 916 | 923 | 916 | 916 | 7,000 | 916 |
| 2003-03-07 | 933 | 933 | 924 | 924 | 8,000 | 924 |
| 2003-03-06 | 939 | 939 | 932 | 933 | 18,000 | 933 |
| 2003-03-05 | 931 | 938 | 930 | 938 | 14,000 | 938 |
| 2003-03-04 | 921 | 930 | 921 | 930 | 17,000 | 930 |
| 2003-03-03 | 915 | 922 | 915 | 920 | 8,000 | 920 |
| 2003-02-28 | 920 | 920 | 915 | 915 | 12,000 | 915 |
| 2003-02-27 | 928 | 928 | 916 | 916 | 13,000 | 916 |
| 2003-02-26 | 928 | 928 | 917 | 918 | 8,000 | 918 |
| 2003-02-25 | 918 | 921 | 918 | 920 | 10,000 | 920 |
| 2003-02-24 | 925 | 925 | 916 | 917 | 11,000 | 917 |
| 2003-02-21 | 934 | 934 | 924 | 925 | 8,000 | 925 |
| 2003-02-20 | 934 | 934 | 928 | 929 | 5,000 | 929 |
| 2003-02-19 | 925 | 934 | 922 | 934 | 16,000 | 934 |
| 2003-02-18 | 934 | 934 | 930 | 932 | 12,000 | 932 |
| 2003-02-17 | 930 | 930 | 925 | 928 | 6,000 | 928 |
| 2003-02-14 | 925 | 930 | 924 | 930 | 14,000 | 930 |
| 2003-02-13 | 939 | 939 | 924 | 924 | 9,000 | 924 |
| 2003-02-12 | 927 | 943 | 927 | 940 | 10,000 | 940 |
| 2003-02-10 | 926 | 926 | 914 | 925 | 5,000 | 925 |
| 2003-02-07 | 926 | 926 | 926 | 926 | 6,000 | 926 |
| 2003-02-06 | 913 | 925 | 913 | 922 | 7,000 | 922 |
| 2003-02-05 | 925 | 930 | 913 | 913 | 13,000 | 913 |
| 2003-02-04 | 925 | 925 | 921 | 924 | 20,000 | 924 |
| 2003-02-03 | 906 | 915 | 905 | 910 | 10,000 | 910 |
| 2003-01-31 | 917 | 917 | 905 | 905 | 18,000 | 905 |
| 2003-01-30 | 910 | 912 | 905 | 905 | 15,000 | 905 |
| 2003-01-29 | 910 | 911 | 910 | 910 | 8,000 | 910 |
| 2003-01-28 | 914 | 914 | 912 | 912 | 13,000 | 912 |
| 2003-01-27 | 916 | 925 | 916 | 917 | 22,000 | 917 |
| 2003-01-24 | 920 | 923 | 916 | 916 | 23,000 | 916 |
| 2003-01-23 | 921 | 922 | 918 | 918 | 16,000 | 918 |
| 2003-01-22 | 920 | 920 | 919 | 919 | 8,000 | 919 |
| 2003-01-21 | 921 | 922 | 916 | 916 | 13,000 | 916 |
| 2003-01-20 | 920 | 920 | 913 | 920 | 12,000 | 920 |
| 2003-01-17 | 920 | 923 | 918 | 920 | 12,000 | 920 |
| 2003-01-16 | 920 | 927 | 917 | 923 | 16,000 | 923 |
| 2003-01-15 | 927 | 937 | 927 | 928 | 63,000 | 928 |
| 2003-01-14 | 950 | 954 | 942 | 943 | 90,000 | 943 |
| 2003-01-10 | 954 | 959 | 948 | 954 | 37,000 | 954 |
| 2003-01-09 | 960 | 960 | 953 | 953 | 21,000 | 953 |
| 2003-01-08 | 963 | 964 | 959 | 961 | 30,000 | 961 |
| 2003-01-07 | 957 | 962 | 957 | 962 | 25,000 | 962 |
| 2003-01-06 | 952 | 955 | 952 | 955 | 11,000 | 955 |
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
