9900 (株)サガミホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 981 | 981 | 980 | 981 | 16,000 | 981 |
| 2004-12-29 | 975 | 980 | 975 | 978 | 23,000 | 978 |
| 2004-12-28 | 969 | 974 | 968 | 974 | 20,000 | 974 |
| 2004-12-27 | 960 | 968 | 959 | 964 | 37,000 | 964 |
| 2004-12-24 | 957 | 958 | 956 | 957 | 21,000 | 957 |
| 2004-12-22 | 954 | 954 | 954 | 954 | 10,000 | 954 |
| 2004-12-21 | 955 | 956 | 951 | 954 | 26,000 | 954 |
| 2004-12-20 | 955 | 956 | 953 | 954 | 21,000 | 954 |
| 2004-12-17 | 953 | 955 | 950 | 955 | 10,000 | 955 |
| 2004-12-16 | 951 | 955 | 949 | 950 | 12,000 | 950 |
| 2004-12-15 | 949 | 957 | 947 | 950 | 33,000 | 950 |
| 2004-12-14 | 946 | 952 | 945 | 950 | 40,000 | 950 |
| 2004-12-13 | 958 | 958 | 946 | 952 | 28,000 | 952 |
| 2004-12-10 | 954 | 958 | 954 | 958 | 38,000 | 958 |
| 2004-12-09 | 955 | 955 | 953 | 953 | 5,000 | 953 |
| 2004-12-08 | 958 | 958 | 951 | 955 | 8,000 | 955 |
| 2004-12-07 | 959 | 959 | 953 | 958 | 13,000 | 958 |
| 2004-12-06 | 954 | 958 | 951 | 958 | 18,000 | 958 |
| 2004-12-03 | 951 | 953 | 950 | 953 | 11,000 | 953 |
| 2004-12-02 | 944 | 951 | 944 | 951 | 24,000 | 951 |
| 2004-12-01 | 941 | 944 | 940 | 941 | 20,000 | 941 |
| 2004-11-30 | 950 | 950 | 940 | 940 | 30,000 | 940 |
| 2004-11-29 | 950 | 953 | 947 | 947 | 15,000 | 947 |
| 2004-11-26 | 943 | 947 | 942 | 947 | 5,000 | 947 |
| 2004-11-25 | 940 | 944 | 940 | 943 | 8,000 | 943 |
| 2004-11-24 | 943 | 943 | 940 | 940 | 19,000 | 940 |
| 2004-11-22 | 941 | 942 | 940 | 942 | 16,000 | 942 |
| 2004-11-19 | 939 | 940 | 939 | 939 | 12,000 | 939 |
| 2004-11-18 | 938 | 939 | 937 | 937 | 12,000 | 937 |
| 2004-11-17 | 940 | 940 | 936 | 936 | 14,000 | 936 |
| 2004-11-16 | 941 | 941 | 940 | 940 | 18,000 | 940 |
| 2004-11-15 | 932 | 939 | 932 | 938 | 24,000 | 938 |
| 2004-11-12 | 933 | 939 | 933 | 939 | 10,000 | 939 |
| 2004-11-11 | 933 | 938 | 933 | 934 | 16,000 | 934 |
| 2004-11-10 | 933 | 935 | 933 | 934 | 11,000 | 934 |
| 2004-11-09 | 937 | 939 | 934 | 936 | 14,000 | 936 |
| 2004-11-08 | 939 | 940 | 935 | 936 | 12,000 | 936 |
| 2004-11-05 | 933 | 941 | 933 | 940 | 17,000 | 940 |
| 2004-11-04 | 930 | 935 | 930 | 934 | 11,000 | 934 |
| 2004-11-02 | 932 | 932 | 929 | 932 | 17,000 | 932 |
| 2004-11-01 | 927 | 930 | 926 | 929 | 13,000 | 929 |
| 2004-10-29 | 930 | 930 | 924 | 926 | 31,000 | 926 |
| 2004-10-28 | 930 | 939 | 930 | 931 | 30,000 | 931 |
| 2004-10-27 | 930 | 933 | 929 | 929 | 28,000 | 929 |
| 2004-10-26 | 933 | 933 | 931 | 931 | 10,000 | 931 |
| 2004-10-25 | 932 | 940 | 932 | 935 | 8,000 | 935 |
| 2004-10-22 | 935 | 936 | 933 | 933 | 15,000 | 933 |
| 2004-10-21 | 937 | 937 | 935 | 935 | 17,000 | 935 |
| 2004-10-20 | 937 | 945 | 936 | 938 | 26,000 | 938 |
| 2004-10-19 | 939 | 945 | 936 | 936 | 6,000 | 936 |
| 2004-10-18 | 935 | 940 | 935 | 939 | 23,000 | 939 |
| 2004-10-15 | 943 | 943 | 934 | 934 | 28,000 | 934 |
| 2004-10-14 | 941 | 942 | 941 | 942 | 12,000 | 942 |
| 2004-10-13 | 943 | 943 | 940 | 940 | 4,000 | 940 |
| 2004-10-12 | 941 | 945 | 941 | 942 | 8,000 | 942 |
| 2004-10-08 | 945 | 945 | 941 | 941 | 4,000 | 941 |
| 2004-10-07 | 945 | 945 | 940 | 945 | 18,000 | 945 |
| 2004-10-06 | 946 | 948 | 946 | 946 | 6,000 | 946 |
| 2004-10-05 | 950 | 950 | 946 | 947 | 27,000 | 947 |
| 2004-10-04 | 940 | 950 | 940 | 946 | 38,000 | 946 |
| 2004-10-01 | 941 | 942 | 939 | 939 | 11,000 | 939 |
| 2004-09-30 | 942 | 943 | 940 | 941 | 7,000 | 941 |
| 2004-09-29 | 941 | 942 | 941 | 942 | 5,000 | 942 |
| 2004-09-28 | 942 | 942 | 940 | 940 | 6,000 | 940 |
| 2004-09-27 | 937 | 940 | 935 | 939 | 17,000 | 939 |
| 2004-09-24 | 937 | 939 | 934 | 936 | 29,000 | 936 |
| 2004-09-22 | 948 | 948 | 936 | 936 | 17,000 | 936 |
| 2004-09-21 | 945 | 949 | 945 | 946 | 5,000 | 946 |
| 2004-09-17 | 950 | 953 | 948 | 948 | 10,000 | 948 |
| 2004-09-16 | 951 | 952 | 950 | 950 | 11,000 | 950 |
| 2004-09-15 | 960 | 960 | 951 | 956 | 6,000 | 956 |
| 2004-09-14 | 960 | 961 | 951 | 951 | 11,000 | 951 |
| 2004-09-13 | 955 | 955 | 951 | 951 | 8,000 | 951 |
| 2004-09-10 | 957 | 957 | 952 | 955 | 31,000 | 955 |
| 2004-09-09 | 953 | 960 | 950 | 951 | 10,000 | 951 |
| 2004-09-08 | 960 | 960 | 957 | 959 | 7,000 | 959 |
| 2004-09-07 | 956 | 960 | 956 | 960 | 14,000 | 960 |
| 2004-09-06 | 958 | 960 | 955 | 960 | 13,000 | 960 |
| 2004-09-03 | 955 | 958 | 955 | 958 | 14,000 | 958 |
| 2004-09-02 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 2004-09-01 | 951 | 960 | 951 | 954 | 17,000 | 954 |
| 2004-08-31 | 947 | 950 | 947 | 950 | 11,000 | 950 |
| 2004-08-30 | 943 | 947 | 941 | 947 | 9,000 | 947 |
| 2004-08-27 | 941 | 947 | 941 | 947 | 2,000 | 947 |
| 2004-08-26 | 943 | 948 | 943 | 948 | 6,000 | 948 |
| 2004-08-25 | 946 | 946 | 941 | 941 | 6,000 | 941 |
| 2004-08-24 | 942 | 946 | 940 | 946 | 9,000 | 946 |
| 2004-08-23 | 938 | 942 | 938 | 942 | 8,000 | 942 |
| 2004-08-20 | 943 | 943 | 938 | 938 | 5,000 | 938 |
| 2004-08-19 | 935 | 942 | 931 | 942 | 11,000 | 942 |
| 2004-08-18 | 940 | 941 | 937 | 937 | 7,000 | 937 |
| 2004-08-17 | 940 | 940 | 930 | 940 | 17,000 | 940 |
| 2004-08-16 | 943 | 944 | 940 | 940 | 5,000 | 940 |
| 2004-08-13 | 936 | 943 | 936 | 943 | 12,000 | 943 |
| 2004-08-12 | 940 | 940 | 935 | 935 | 12,000 | 935 |
| 2004-08-11 | 938 | 942 | 938 | 942 | 5,000 | 942 |
| 2004-08-10 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 2004-08-09 | 936 | 943 | 935 | 940 | 9,000 | 940 |
| 2004-08-06 | 940 | 942 | 938 | 942 | 18,000 | 942 |
| 2004-08-05 | 936 | 943 | 936 | 941 | 6,000 | 941 |
| 2004-08-04 | 944 | 945 | 937 | 941 | 16,000 | 941 |
| 2004-08-03 | 947 | 947 | 941 | 941 | 12,000 | 941 |
| 2004-08-02 | 948 | 949 | 943 | 944 | 24,000 | 944 |
| 2004-07-30 | 944 | 949 | 942 | 943 | 11,000 | 943 |
| 2004-07-29 | 941 | 947 | 941 | 944 | 7,000 | 944 |
| 2004-07-28 | 949 | 950 | 946 | 947 | 13,000 | 947 |
| 2004-07-27 | 951 | 951 | 944 | 946 | 16,000 | 946 |
| 2004-07-26 | 949 | 954 | 948 | 950 | 39,000 | 950 |
| 2004-07-23 | 947 | 950 | 947 | 949 | 23,000 | 949 |
| 2004-07-22 | 947 | 949 | 943 | 948 | 12,000 | 948 |
| 2004-07-21 | 947 | 948 | 946 | 948 | 12,000 | 948 |
| 2004-07-20 | 948 | 948 | 940 | 948 | 20,000 | 948 |
| 2004-07-16 | 943 | 949 | 938 | 949 | 32,000 | 949 |
| 2004-07-15 | 948 | 949 | 941 | 944 | 49,000 | 944 |
| 2004-07-14 | 953 | 957 | 950 | 950 | 140,000 | 950 |
| 2004-07-13 | 973 | 980 | 973 | 977 | 153,000 | 977 |
| 2004-07-12 | 970 | 977 | 970 | 977 | 100,000 | 977 |
| 2004-07-09 | 967 | 969 | 966 | 969 | 44,000 | 969 |
| 2004-07-08 | 970 | 970 | 966 | 967 | 29,000 | 967 |
| 2004-07-07 | 971 | 971 | 967 | 971 | 37,000 | 971 |
| 2004-07-06 | 970 | 973 | 970 | 972 | 31,000 | 972 |
| 2004-07-05 | 973 | 973 | 971 | 971 | 29,000 | 971 |
| 2004-07-02 | 973 | 974 | 971 | 971 | 17,000 | 971 |
| 2004-07-01 | 973 | 974 | 969 | 974 | 21,000 | 974 |
| 2004-06-30 | 968 | 970 | 967 | 969 | 23,000 | 969 |
| 2004-06-29 | 971 | 971 | 966 | 966 | 33,000 | 966 |
| 2004-06-28 | 973 | 973 | 971 | 972 | 31,000 | 972 |
| 2004-06-25 | 978 | 979 | 970 | 971 | 26,000 | 971 |
| 2004-06-24 | 971 | 975 | 970 | 972 | 14,000 | 972 |
| 2004-06-23 | 970 | 975 | 970 | 974 | 12,000 | 974 |
| 2004-06-22 | 970 | 974 | 969 | 974 | 23,000 | 974 |
| 2004-06-21 | 962 | 972 | 962 | 967 | 27,000 | 967 |
| 2004-06-18 | 963 | 965 | 962 | 965 | 9,000 | 965 |
| 2004-06-17 | 962 | 965 | 962 | 962 | 11,000 | 962 |
| 2004-06-16 | 960 | 967 | 960 | 967 | 7,000 | 967 |
| 2004-06-15 | 962 | 962 | 958 | 960 | 15,000 | 960 |
| 2004-06-14 | 961 | 967 | 961 | 962 | 14,000 | 962 |
| 2004-06-11 | 958 | 967 | 958 | 960 | 44,000 | 960 |
| 2004-06-10 | 958 | 962 | 952 | 962 | 17,000 | 962 |
| 2004-06-09 | 955 | 958 | 955 | 958 | 16,000 | 958 |
| 2004-06-08 | 956 | 956 | 950 | 950 | 9,000 | 950 |
| 2004-06-07 | 949 | 955 | 949 | 955 | 17,000 | 955 |
| 2004-06-04 | 942 | 949 | 942 | 946 | 14,000 | 946 |
| 2004-06-03 | 945 | 949 | 945 | 945 | 11,000 | 945 |
| 2004-06-02 | 949 | 949 | 942 | 949 | 10,000 | 949 |
| 2004-06-01 | 944 | 949 | 943 | 949 | 25,000 | 949 |
| 2004-05-31 | 940 | 942 | 940 | 940 | 10,000 | 940 |
| 2004-05-28 | 942 | 944 | 940 | 942 | 9,000 | 942 |
| 2004-05-27 | 941 | 944 | 940 | 942 | 9,000 | 942 |
| 2004-05-26 | 940 | 944 | 938 | 940 | 14,000 | 940 |
| 2004-05-25 | 940 | 941 | 939 | 941 | 7,000 | 941 |
| 2004-05-24 | 937 | 941 | 935 | 941 | 16,000 | 941 |
| 2004-05-21 | 939 | 939 | 932 | 933 | 10,000 | 933 |
| 2004-05-20 | 936 | 938 | 933 | 934 | 11,000 | 934 |
| 2004-05-19 | 930 | 933 | 926 | 933 | 14,000 | 933 |
| 2004-05-18 | 926 | 930 | 925 | 930 | 11,000 | 930 |
| 2004-05-17 | 928 | 928 | 926 | 928 | 12,000 | 928 |
| 2004-05-14 | 928 | 935 | 926 | 926 | 24,000 | 926 |
| 2004-05-13 | 927 | 928 | 925 | 928 | 8,000 | 928 |
| 2004-05-12 | 926 | 927 | 922 | 927 | 15,000 | 927 |
| 2004-05-11 | 920 | 929 | 920 | 923 | 21,000 | 923 |
| 2004-05-10 | 932 | 932 | 925 | 925 | 56,000 | 925 |
| 2004-05-07 | 938 | 938 | 930 | 930 | 23,000 | 930 |
| 2004-05-06 | 937 | 937 | 930 | 930 | 26,000 | 930 |
| 2004-04-30 | 940 | 940 | 935 | 937 | 25,000 | 937 |
| 2004-04-28 | 937 | 941 | 937 | 941 | 5,000 | 941 |
| 2004-04-27 | 937 | 940 | 937 | 938 | 6,000 | 938 |
| 2004-04-26 | 941 | 941 | 940 | 941 | 4,000 | 941 |
| 2004-04-23 | 937 | 942 | 937 | 941 | 13,000 | 941 |
| 2004-04-22 | 939 | 940 | 936 | 940 | 8,000 | 940 |
| 2004-04-21 | 940 | 940 | 936 | 938 | 10,000 | 938 |
| 2004-04-20 | 933 | 935 | 931 | 934 | 16,000 | 934 |
| 2004-04-19 | 941 | 941 | 928 | 930 | 56,000 | 930 |
| 2004-04-16 | 936 | 940 | 935 | 940 | 22,000 | 940 |
| 2004-04-15 | 939 | 942 | 937 | 937 | 23,000 | 937 |
| 2004-04-14 | 935 | 940 | 935 | 940 | 23,000 | 940 |
| 2004-04-13 | 936 | 939 | 933 | 935 | 35,000 | 935 |
| 2004-04-12 | 933 | 938 | 933 | 935 | 17,000 | 935 |
| 2004-04-09 | 936 | 936 | 932 | 933 | 29,000 | 933 |
| 2004-04-08 | 940 | 941 | 935 | 940 | 37,000 | 940 |
| 2004-04-07 | 938 | 941 | 938 | 940 | 11,000 | 940 |
| 2004-04-06 | 937 | 940 | 936 | 937 | 25,000 | 937 |
| 2004-04-05 | 940 | 944 | 935 | 937 | 20,000 | 937 |
| 2004-04-02 | 940 | 941 | 936 | 938 | 7,000 | 938 |
| 2004-04-01 | 946 | 946 | 940 | 940 | 18,000 | 940 |
| 2004-03-31 | 943 | 946 | 943 | 946 | 17,000 | 946 |
| 2004-03-30 | 939 | 944 | 939 | 942 | 7,000 | 942 |
| 2004-03-29 | 937 | 939 | 937 | 939 | 6,000 | 939 |
| 2004-03-26 | 934 | 940 | 934 | 940 | 16,000 | 940 |
| 2004-03-25 | 933 | 936 | 932 | 932 | 20,000 | 932 |
| 2004-03-24 | 931 | 934 | 930 | 932 | 18,000 | 932 |
| 2004-03-23 | 937 | 937 | 931 | 932 | 11,000 | 932 |
| 2004-03-22 | 931 | 933 | 927 | 929 | 24,000 | 929 |
| 2004-03-19 | 944 | 944 | 934 | 934 | 8,000 | 934 |
| 2004-03-18 | 940 | 943 | 940 | 942 | 22,000 | 942 |
| 2004-03-17 | 933 | 940 | 930 | 940 | 21,000 | 940 |
| 2004-03-16 | 932 | 934 | 929 | 931 | 11,000 | 931 |
| 2004-03-15 | 933 | 933 | 929 | 931 | 10,000 | 931 |
| 2004-03-12 | 926 | 934 | 926 | 934 | 33,000 | 934 |
| 2004-03-11 | 925 | 934 | 925 | 934 | 9,000 | 934 |
| 2004-03-10 | 925 | 931 | 925 | 930 | 8,000 | 930 |
| 2004-03-09 | 932 | 934 | 925 | 925 | 13,000 | 925 |
| 2004-03-08 | 937 | 938 | 936 | 938 | 7,000 | 938 |
| 2004-03-05 | 937 | 937 | 932 | 936 | 9,000 | 936 |
| 2004-03-04 | 939 | 941 | 931 | 937 | 20,000 | 937 |
| 2004-03-03 | 948 | 948 | 936 | 936 | 10,000 | 936 |
| 2004-03-02 | 943 | 945 | 940 | 945 | 22,000 | 945 |
| 2004-03-01 | 940 | 944 | 938 | 938 | 28,000 | 938 |
| 2004-02-27 | 933 | 938 | 931 | 938 | 12,000 | 938 |
| 2004-02-26 | 931 | 933 | 930 | 933 | 7,000 | 933 |
| 2004-02-25 | 928 | 931 | 928 | 931 | 12,000 | 931 |
| 2004-02-24 | 926 | 927 | 926 | 927 | 3,000 | 927 |
| 2004-02-23 | 927 | 928 | 926 | 926 | 12,000 | 926 |
| 2004-02-20 | 929 | 929 | 926 | 926 | 7,000 | 926 |
| 2004-02-19 | 926 | 930 | 926 | 928 | 9,000 | 928 |
| 2004-02-18 | 929 | 930 | 926 | 929 | 9,000 | 929 |
| 2004-02-17 | 931 | 931 | 927 | 929 | 9,000 | 929 |
| 2004-02-16 | 929 | 931 | 929 | 931 | 17,000 | 931 |
| 2004-02-13 | 925 | 929 | 925 | 928 | 8,000 | 928 |
| 2004-02-12 | 925 | 928 | 925 | 926 | 8,000 | 926 |
| 2004-02-10 | 929 | 929 | 923 | 925 | 7,000 | 925 |
| 2004-02-09 | 929 | 930 | 923 | 924 | 20,000 | 924 |
| 2004-02-06 | 929 | 929 | 923 | 929 | 16,000 | 929 |
| 2004-02-05 | 925 | 929 | 920 | 921 | 11,000 | 921 |
| 2004-02-04 | 924 | 925 | 921 | 921 | 13,000 | 921 |
| 2004-02-03 | 921 | 925 | 918 | 925 | 21,000 | 925 |
| 2004-02-02 | 915 | 920 | 913 | 920 | 14,000 | 920 |
| 2004-01-30 | 912 | 918 | 912 | 913 | 18,000 | 913 |
| 2004-01-29 | 922 | 925 | 912 | 912 | 38,000 | 912 |
| 2004-01-28 | 925 | 925 | 922 | 923 | 13,000 | 923 |
| 2004-01-27 | 922 | 925 | 921 | 925 | 27,000 | 925 |
| 2004-01-26 | 920 | 924 | 920 | 922 | 32,000 | 922 |
| 2004-01-23 | 924 | 925 | 922 | 922 | 21,000 | 922 |
| 2004-01-22 | 920 | 924 | 920 | 924 | 28,000 | 924 |
| 2004-01-21 | 925 | 927 | 921 | 922 | 33,000 | 922 |
| 2004-01-20 | 927 | 929 | 925 | 925 | 30,000 | 925 |
| 2004-01-19 | 930 | 930 | 925 | 926 | 26,000 | 926 |
| 2004-01-16 | 924 | 929 | 924 | 929 | 65,000 | 929 |
| 2004-01-15 | 929 | 929 | 924 | 924 | 109,000 | 924 |
| 2004-01-14 | 935 | 940 | 934 | 940 | 208,000 | 940 |
| 2004-01-13 | 945 | 947 | 943 | 943 | 106,000 | 943 |
| 2004-01-09 | 940 | 949 | 940 | 947 | 52,000 | 947 |
| 2004-01-08 | 948 | 948 | 940 | 940 | 55,000 | 940 |
| 2004-01-07 | 950 | 951 | 948 | 948 | 39,000 | 948 |
| 2004-01-06 | 958 | 958 | 951 | 951 | 46,000 | 951 |
| 2004-01-05 | 952 | 959 | 952 | 958 | 20,000 | 958 |
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
