9900 (株)サガミホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,137 | 1,137 | 1,128 | 1,135 | 33,000 | 1,135 |
| 2005-12-29 | 1,090 | 1,137 | 1,090 | 1,127 | 53,000 | 1,127 |
| 2005-12-28 | 1,090 | 1,100 | 1,087 | 1,095 | 41,000 | 1,095 |
| 2005-12-27 | 1,077 | 1,088 | 1,077 | 1,088 | 41,000 | 1,088 |
| 2005-12-26 | 1,071 | 1,085 | 1,061 | 1,085 | 41,000 | 1,085 |
| 2005-12-22 | 1,060 | 1,068 | 1,058 | 1,060 | 39,000 | 1,060 |
| 2005-12-21 | 1,049 | 1,055 | 1,045 | 1,055 | 37,000 | 1,055 |
| 2005-12-20 | 1,042 | 1,049 | 1,042 | 1,049 | 24,000 | 1,049 |
| 2005-12-19 | 1,043 | 1,045 | 1,036 | 1,044 | 25,000 | 1,044 |
| 2005-12-16 | 1,034 | 1,040 | 1,028 | 1,040 | 29,000 | 1,040 |
| 2005-12-15 | 1,040 | 1,049 | 1,039 | 1,040 | 18,000 | 1,040 |
| 2005-12-14 | 1,052 | 1,053 | 1,043 | 1,043 | 36,000 | 1,043 |
| 2005-12-13 | 1,040 | 1,049 | 1,040 | 1,046 | 28,000 | 1,046 |
| 2005-12-12 | 1,020 | 1,049 | 1,020 | 1,035 | 31,000 | 1,035 |
| 2005-12-09 | 1,010 | 1,016 | 1,009 | 1,014 | 57,000 | 1,014 |
| 2005-12-08 | 1,015 | 1,016 | 1,013 | 1,016 | 30,000 | 1,016 |
| 2005-12-07 | 1,011 | 1,015 | 1,008 | 1,014 | 38,000 | 1,014 |
| 2005-12-06 | 1,012 | 1,013 | 1,010 | 1,011 | 37,000 | 1,011 |
| 2005-12-05 | 1,009 | 1,014 | 1,009 | 1,012 | 21,000 | 1,012 |
| 2005-12-02 | 1,001 | 1,007 | 1,001 | 1,003 | 33,000 | 1,003 |
| 2005-12-01 | 1,005 | 1,008 | 1,005 | 1,008 | 17,000 | 1,008 |
| 2005-11-30 | 1,008 | 1,008 | 1,001 | 1,007 | 28,000 | 1,007 |
| 2005-11-29 | 1,001 | 1,005 | 1,001 | 1,005 | 24,000 | 1,005 |
| 2005-11-28 | 998 | 1,002 | 998 | 998 | 33,000 | 998 |
| 2005-11-25 | 993 | 998 | 993 | 998 | 11,000 | 998 |
| 2005-11-24 | 993 | 997 | 993 | 994 | 16,000 | 994 |
| 2005-11-22 | 995 | 996 | 994 | 996 | 17,000 | 996 |
| 2005-11-21 | 992 | 994 | 991 | 992 | 26,000 | 992 |
| 2005-11-18 | 995 | 995 | 991 | 994 | 18,000 | 994 |
| 2005-11-17 | 990 | 994 | 990 | 994 | 18,000 | 994 |
| 2005-11-16 | 989 | 990 | 987 | 990 | 12,000 | 990 |
| 2005-11-15 | 986 | 991 | 986 | 991 | 14,000 | 991 |
| 2005-11-14 | 990 | 991 | 990 | 990 | 16,000 | 990 |
| 2005-11-11 | 992 | 992 | 989 | 990 | 20,000 | 990 |
| 2005-11-10 | 993 | 993 | 990 | 993 | 29,000 | 993 |
| 2005-11-09 | 988 | 993 | 988 | 989 | 19,000 | 989 |
| 2005-11-08 | 988 | 991 | 986 | 991 | 16,000 | 991 |
| 2005-11-07 | 991 | 991 | 985 | 988 | 30,000 | 988 |
| 2005-11-04 | 991 | 993 | 985 | 990 | 44,000 | 990 |
| 2005-11-02 | 997 | 998 | 991 | 991 | 29,000 | 991 |
| 2005-11-01 | 991 | 996 | 991 | 994 | 21,000 | 994 |
| 2005-10-31 | 987 | 995 | 987 | 990 | 32,000 | 990 |
| 2005-10-28 | 981 | 984 | 980 | 980 | 24,000 | 980 |
| 2005-10-27 | 975 | 980 | 975 | 979 | 15,000 | 979 |
| 2005-10-26 | 976 | 979 | 975 | 976 | 14,000 | 976 |
| 2005-10-25 | 972 | 975 | 970 | 975 | 31,000 | 975 |
| 2005-10-24 | 970 | 973 | 967 | 972 | 19,000 | 972 |
| 2005-10-21 | 966 | 970 | 966 | 970 | 20,000 | 970 |
| 2005-10-20 | 969 | 973 | 966 | 967 | 17,000 | 967 |
| 2005-10-19 | 974 | 974 | 962 | 966 | 38,000 | 966 |
| 2005-10-18 | 970 | 975 | 967 | 969 | 27,000 | 969 |
| 2005-10-17 | 970 | 974 | 970 | 970 | 19,000 | 970 |
| 2005-10-14 | 973 | 973 | 970 | 970 | 10,000 | 970 |
| 2005-10-13 | 974 | 974 | 965 | 966 | 34,000 | 966 |
| 2005-10-12 | 968 | 971 | 965 | 971 | 36,000 | 971 |
| 2005-10-11 | 964 | 966 | 962 | 962 | 15,000 | 962 |
| 2005-10-07 | 961 | 965 | 961 | 962 | 18,000 | 962 |
| 2005-10-06 | 962 | 964 | 960 | 962 | 31,000 | 962 |
| 2005-10-05 | 957 | 962 | 953 | 956 | 60,000 | 956 |
| 2005-10-04 | 953 | 959 | 949 | 949 | 71,000 | 949 |
| 2005-10-03 | 957 | 958 | 950 | 951 | 44,000 | 951 |
| 2005-09-30 | 962 | 964 | 956 | 956 | 63,000 | 956 |
| 2005-09-29 | 970 | 970 | 961 | 962 | 44,000 | 962 |
| 2005-09-28 | 968 | 968 | 961 | 963 | 29,000 | 963 |
| 2005-09-27 | 967 | 970 | 965 | 969 | 30,000 | 969 |
| 2005-09-26 | 965 | 969 | 965 | 966 | 26,000 | 966 |
| 2005-09-22 | 964 | 966 | 963 | 965 | 28,000 | 965 |
| 2005-09-21 | 973 | 975 | 967 | 968 | 48,000 | 968 |
| 2005-09-20 | 979 | 985 | 972 | 973 | 57,000 | 973 |
| 2005-09-16 | 981 | 983 | 979 | 982 | 27,000 | 982 |
| 2005-09-15 | 980 | 981 | 976 | 977 | 43,000 | 977 |
| 2005-09-14 | 980 | 985 | 979 | 982 | 45,000 | 982 |
| 2005-09-13 | 976 | 978 | 975 | 976 | 19,000 | 976 |
| 2005-09-12 | 975 | 979 | 974 | 976 | 34,000 | 976 |
| 2005-09-09 | 980 | 980 | 978 | 979 | 55,000 | 979 |
| 2005-09-08 | 980 | 980 | 975 | 976 | 18,000 | 976 |
| 2005-09-07 | 986 | 986 | 980 | 980 | 13,000 | 980 |
| 2005-09-06 | 983 | 983 | 980 | 981 | 9,000 | 981 |
| 2005-09-05 | 987 | 987 | 981 | 982 | 12,000 | 982 |
| 2005-09-02 | 984 | 985 | 984 | 984 | 8,000 | 984 |
| 2005-09-01 | 980 | 982 | 977 | 977 | 9,000 | 977 |
| 2005-08-31 | 978 | 978 | 977 | 978 | 13,000 | 978 |
| 2005-08-30 | 975 | 978 | 975 | 977 | 8,000 | 977 |
| 2005-08-29 | 977 | 978 | 971 | 972 | 22,000 | 972 |
| 2005-08-26 | 975 | 978 | 975 | 977 | 18,000 | 977 |
| 2005-08-25 | 983 | 983 | 977 | 980 | 24,000 | 980 |
| 2005-08-24 | 985 | 986 | 983 | 983 | 16,000 | 983 |
| 2005-08-23 | 985 | 986 | 985 | 986 | 17,000 | 986 |
| 2005-08-22 | 987 | 990 | 987 | 988 | 25,000 | 988 |
| 2005-08-19 | 986 | 987 | 985 | 986 | 26,000 | 986 |
| 2005-08-18 | 987 | 988 | 986 | 987 | 17,000 | 987 |
| 2005-08-17 | 988 | 989 | 987 | 987 | 19,000 | 987 |
| 2005-08-16 | 987 | 990 | 987 | 988 | 23,000 | 988 |
| 2005-08-15 | 986 | 986 | 984 | 985 | 10,000 | 985 |
| 2005-08-12 | 984 | 987 | 984 | 986 | 16,000 | 986 |
| 2005-08-11 | 985 | 987 | 983 | 984 | 18,000 | 984 |
| 2005-08-10 | 981 | 985 | 981 | 985 | 15,000 | 985 |
| 2005-08-09 | 977 | 982 | 977 | 980 | 14,000 | 980 |
| 2005-08-08 | 973 | 974 | 960 | 971 | 38,000 | 971 |
| 2005-08-05 | 981 | 982 | 978 | 980 | 25,000 | 980 |
| 2005-08-04 | 985 | 987 | 982 | 984 | 30,000 | 984 |
| 2005-08-03 | 985 | 985 | 982 | 984 | 23,000 | 984 |
| 2005-08-02 | 982 | 984 | 978 | 984 | 37,000 | 984 |
| 2005-08-01 | 978 | 983 | 978 | 982 | 16,000 | 982 |
| 2005-07-29 | 979 | 984 | 979 | 980 | 12,000 | 980 |
| 2005-07-28 | 983 | 984 | 978 | 978 | 21,000 | 978 |
| 2005-07-27 | 981 | 982 | 978 | 982 | 19,000 | 982 |
| 2005-07-26 | 984 | 984 | 979 | 983 | 26,000 | 983 |
| 2005-07-25 | 975 | 985 | 973 | 985 | 83,000 | 985 |
| 2005-07-22 | 978 | 979 | 976 | 978 | 32,000 | 978 |
| 2005-07-21 | 980 | 980 | 976 | 979 | 34,000 | 979 |
| 2005-07-20 | 980 | 983 | 979 | 982 | 36,000 | 982 |
| 2005-07-19 | 984 | 984 | 978 | 980 | 63,000 | 980 |
| 2005-07-15 | 984 | 987 | 983 | 985 | 91,000 | 985 |
| 2005-07-14 | 984 | 988 | 980 | 982 | 214,000 | 982 |
| 2005-07-13 | 990 | 996 | 990 | 990 | 322,000 | 990 |
| 2005-07-12 | 992 | 999 | 992 | 998 | 136,000 | 998 |
| 2005-07-11 | 993 | 995 | 991 | 991 | 88,000 | 991 |
| 2005-07-08 | 996 | 996 | 994 | 995 | 58,000 | 995 |
| 2005-07-07 | 1,000 | 1,000 | 997 | 997 | 47,000 | 997 |
| 2005-07-06 | 1,003 | 1,004 | 1,001 | 1,001 | 64,000 | 1,001 |
| 2005-07-05 | 1,001 | 1,003 | 1,001 | 1,002 | 43,000 | 1,002 |
| 2005-07-04 | 1,000 | 1,001 | 1,000 | 1,001 | 38,000 | 1,001 |
| 2005-07-01 | 999 | 1,002 | 998 | 999 | 45,000 | 999 |
| 2005-06-30 | 997 | 999 | 997 | 999 | 28,000 | 999 |
| 2005-06-29 | 996 | 997 | 993 | 997 | 28,000 | 997 |
| 2005-06-28 | 992 | 996 | 992 | 994 | 18,000 | 994 |
| 2005-06-27 | 995 | 995 | 991 | 993 | 17,000 | 993 |
| 2005-06-24 | 996 | 997 | 992 | 994 | 14,000 | 994 |
| 2005-06-23 | 992 | 995 | 992 | 995 | 13,000 | 995 |
| 2005-06-22 | 994 | 994 | 990 | 992 | 28,000 | 992 |
| 2005-06-21 | 996 | 996 | 993 | 996 | 18,000 | 996 |
| 2005-06-20 | 991 | 994 | 990 | 994 | 15,000 | 994 |
| 2005-06-17 | 984 | 993 | 984 | 992 | 33,000 | 992 |
| 2005-06-16 | 981 | 985 | 981 | 985 | 17,000 | 985 |
| 2005-06-15 | 978 | 984 | 978 | 984 | 13,000 | 984 |
| 2005-06-14 | 983 | 984 | 980 | 980 | 15,000 | 980 |
| 2005-06-13 | 982 | 982 | 980 | 980 | 15,000 | 980 |
| 2005-06-10 | 980 | 985 | 980 | 984 | 36,000 | 984 |
| 2005-06-09 | 982 | 982 | 978 | 980 | 10,000 | 980 |
| 2005-06-08 | 980 | 982 | 980 | 982 | 9,000 | 982 |
| 2005-06-07 | 980 | 980 | 976 | 980 | 8,000 | 980 |
| 2005-06-06 | 980 | 980 | 975 | 975 | 10,000 | 975 |
| 2005-06-03 | 974 | 981 | 974 | 981 | 26,000 | 981 |
| 2005-06-02 | 976 | 976 | 970 | 975 | 15,000 | 975 |
| 2005-06-01 | 973 | 975 | 973 | 975 | 18,000 | 975 |
| 2005-05-31 | 964 | 970 | 964 | 970 | 27,000 | 970 |
| 2005-05-30 | 962 | 965 | 962 | 964 | 11,000 | 964 |
| 2005-05-27 | 959 | 963 | 959 | 961 | 11,000 | 961 |
| 2005-05-26 | 960 | 960 | 958 | 959 | 7,000 | 959 |
| 2005-05-25 | 959 | 960 | 958 | 960 | 10,000 | 960 |
| 2005-05-24 | 960 | 961 | 959 | 961 | 16,000 | 961 |
| 2005-05-23 | 958 | 960 | 958 | 959 | 15,000 | 959 |
| 2005-05-20 | 960 | 961 | 960 | 961 | 5,000 | 961 |
| 2005-05-19 | 961 | 967 | 958 | 960 | 14,000 | 960 |
| 2005-05-18 | 962 | 967 | 960 | 960 | 17,000 | 960 |
| 2005-05-17 | 966 | 966 | 961 | 962 | 16,000 | 962 |
| 2005-05-16 | 963 | 965 | 962 | 964 | 12,000 | 964 |
| 2005-05-13 | 963 | 963 | 962 | 962 | 3,000 | 962 |
| 2005-05-12 | 965 | 965 | 964 | 964 | 2,000 | 964 |
| 2005-05-11 | 962 | 965 | 960 | 965 | 15,000 | 965 |
| 2005-05-10 | 963 | 965 | 961 | 961 | 29,000 | 961 |
| 2005-05-09 | 958 | 962 | 958 | 962 | 22,000 | 962 |
| 2005-05-06 | 960 | 961 | 955 | 958 | 20,000 | 958 |
| 2005-05-02 | 954 | 955 | 950 | 955 | 15,000 | 955 |
| 2005-04-28 | 953 | 954 | 952 | 953 | 11,000 | 953 |
| 2005-04-27 | 950 | 952 | 950 | 952 | 11,000 | 952 |
| 2005-04-26 | 954 | 955 | 951 | 952 | 16,000 | 952 |
| 2005-04-25 | 951 | 954 | 951 | 951 | 10,000 | 951 |
| 2005-04-22 | 948 | 955 | 948 | 951 | 20,000 | 951 |
| 2005-04-21 | 950 | 950 | 945 | 948 | 18,000 | 948 |
| 2005-04-20 | 950 | 952 | 949 | 950 | 13,000 | 950 |
| 2005-04-19 | 949 | 952 | 945 | 949 | 26,000 | 949 |
| 2005-04-18 | 955 | 955 | 937 | 939 | 60,000 | 939 |
| 2005-04-15 | 953 | 955 | 950 | 955 | 27,000 | 955 |
| 2005-04-14 | 955 | 956 | 952 | 953 | 18,000 | 953 |
| 2005-04-13 | 951 | 956 | 951 | 952 | 25,000 | 952 |
| 2005-04-12 | 955 | 961 | 951 | 951 | 42,000 | 951 |
| 2005-04-11 | 964 | 964 | 956 | 962 | 21,000 | 962 |
| 2005-04-08 | 958 | 964 | 958 | 964 | 13,000 | 964 |
| 2005-04-07 | 956 | 960 | 955 | 957 | 15,000 | 957 |
| 2005-04-06 | 957 | 961 | 955 | 955 | 17,000 | 955 |
| 2005-04-05 | 953 | 958 | 952 | 954 | 16,000 | 954 |
| 2005-04-04 | 953 | 954 | 953 | 953 | 10,000 | 953 |
| 2005-04-01 | 951 | 954 | 951 | 953 | 37,000 | 953 |
| 2005-03-31 | 960 | 964 | 956 | 964 | 25,000 | 964 |
| 2005-03-30 | 956 | 961 | 953 | 960 | 16,000 | 960 |
| 2005-03-29 | 962 | 962 | 955 | 956 | 18,000 | 956 |
| 2005-03-28 | 961 | 966 | 961 | 961 | 9,000 | 961 |
| 2005-03-25 | 956 | 963 | 956 | 963 | 13,000 | 963 |
| 2005-03-24 | 964 | 968 | 960 | 960 | 24,000 | 960 |
| 2005-03-23 | 972 | 972 | 965 | 967 | 36,000 | 967 |
| 2005-03-22 | 972 | 974 | 971 | 974 | 21,000 | 974 |
| 2005-03-18 | 975 | 977 | 973 | 973 | 19,000 | 973 |
| 2005-03-17 | 974 | 974 | 969 | 974 | 13,000 | 974 |
| 2005-03-16 | 975 | 975 | 974 | 974 | 9,000 | 974 |
| 2005-03-15 | 973 | 973 | 970 | 973 | 20,000 | 973 |
| 2005-03-14 | 974 | 974 | 969 | 969 | 18,000 | 969 |
| 2005-03-11 | 969 | 973 | 969 | 973 | 56,000 | 973 |
| 2005-03-10 | 962 | 970 | 962 | 968 | 20,000 | 968 |
| 2005-03-09 | 962 | 969 | 962 | 962 | 14,000 | 962 |
| 2005-03-08 | 969 | 970 | 961 | 962 | 17,000 | 962 |
| 2005-03-07 | 968 | 969 | 965 | 969 | 17,000 | 969 |
| 2005-03-04 | 968 | 970 | 965 | 970 | 29,000 | 970 |
| 2005-03-03 | 967 | 968 | 967 | 967 | 18,000 | 967 |
| 2005-03-02 | 960 | 967 | 960 | 966 | 20,000 | 966 |
| 2005-03-01 | 956 | 961 | 956 | 960 | 10,000 | 960 |
| 2005-02-28 | 960 | 962 | 955 | 955 | 16,000 | 955 |
| 2005-02-25 | 960 | 960 | 958 | 958 | 4,000 | 958 |
| 2005-02-24 | 955 | 961 | 955 | 960 | 8,000 | 960 |
| 2005-02-23 | 954 | 961 | 954 | 956 | 17,000 | 956 |
| 2005-02-22 | 961 | 964 | 961 | 961 | 15,000 | 961 |
| 2005-02-21 | 956 | 962 | 953 | 956 | 18,000 | 956 |
| 2005-02-18 | 965 | 965 | 958 | 958 | 13,000 | 958 |
| 2005-02-17 | 958 | 964 | 958 | 964 | 9,000 | 964 |
| 2005-02-16 | 963 | 969 | 963 | 968 | 21,000 | 968 |
| 2005-02-15 | 959 | 969 | 959 | 968 | 51,000 | 968 |
| 2005-02-14 | 961 | 962 | 960 | 961 | 16,000 | 961 |
| 2005-02-10 | 960 | 962 | 960 | 960 | 24,000 | 960 |
| 2005-02-09 | 955 | 959 | 955 | 959 | 14,000 | 959 |
| 2005-02-08 | 953 | 957 | 952 | 955 | 35,000 | 955 |
| 2005-02-07 | 954 | 954 | 950 | 953 | 21,000 | 953 |
| 2005-02-04 | 946 | 952 | 944 | 951 | 18,000 | 951 |
| 2005-02-03 | 950 | 950 | 945 | 945 | 9,000 | 945 |
| 2005-02-02 | 947 | 949 | 943 | 949 | 20,000 | 949 |
| 2005-02-01 | 947 | 948 | 938 | 943 | 40,000 | 943 |
| 2005-01-31 | 945 | 946 | 943 | 946 | 28,000 | 946 |
| 2005-01-28 | 949 | 949 | 943 | 945 | 28,000 | 945 |
| 2005-01-27 | 954 | 954 | 950 | 950 | 22,000 | 950 |
| 2005-01-26 | 951 | 953 | 951 | 953 | 27,000 | 953 |
| 2005-01-25 | 950 | 953 | 950 | 950 | 50,000 | 950 |
| 2005-01-24 | 949 | 952 | 949 | 949 | 32,000 | 949 |
| 2005-01-21 | 955 | 955 | 946 | 949 | 46,000 | 949 |
| 2005-01-20 | 955 | 955 | 949 | 949 | 49,000 | 949 |
| 2005-01-19 | 953 | 955 | 953 | 953 | 50,000 | 953 |
| 2005-01-18 | 959 | 959 | 952 | 955 | 77,000 | 955 |
| 2005-01-17 | 954 | 960 | 951 | 960 | 218,000 | 960 |
| 2005-01-14 | 966 | 970 | 962 | 965 | 302,000 | 965 |
| 2005-01-13 | 971 | 973 | 970 | 971 | 105,000 | 971 |
| 2005-01-12 | 973 | 975 | 971 | 971 | 75,000 | 971 |
| 2005-01-11 | 970 | 975 | 970 | 974 | 62,000 | 974 |
| 2005-01-07 | 972 | 972 | 970 | 971 | 40,000 | 971 |
| 2005-01-06 | 970 | 974 | 970 | 973 | 22,000 | 973 |
| 2005-01-05 | 975 | 975 | 971 | 972 | 40,000 | 972 |
| 2005-01-04 | 975 | 979 | 962 | 977 | 22,000 | 977 |
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
