9900 (株)サガミホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 802 | 804 | 802 | 803 | 13,000 | 803 |
| 2009-12-29 | 806 | 806 | 803 | 805 | 12,000 | 805 |
| 2009-12-28 | 804 | 808 | 802 | 806 | 15,000 | 806 |
| 2009-12-25 | 801 | 804 | 801 | 804 | 7,000 | 804 |
| 2009-12-24 | 802 | 806 | 801 | 804 | 33,000 | 804 |
| 2009-12-22 | 803 | 809 | 800 | 809 | 20,000 | 809 |
| 2009-12-21 | 806 | 806 | 802 | 803 | 6,000 | 803 |
| 2009-12-18 | 801 | 806 | 801 | 806 | 6,000 | 806 |
| 2009-12-17 | 807 | 807 | 804 | 804 | 11,000 | 804 |
| 2009-12-16 | 805 | 810 | 805 | 806 | 17,000 | 806 |
| 2009-12-15 | 801 | 805 | 801 | 801 | 9,000 | 801 |
| 2009-12-14 | 802 | 803 | 799 | 801 | 20,000 | 801 |
| 2009-12-11 | 798 | 800 | 798 | 799 | 31,000 | 799 |
| 2009-12-10 | 800 | 800 | 795 | 795 | 13,000 | 795 |
| 2009-12-09 | 797 | 799 | 796 | 799 | 8,000 | 799 |
| 2009-12-08 | 792 | 799 | 792 | 796 | 15,000 | 796 |
| 2009-12-07 | 799 | 799 | 791 | 796 | 19,000 | 796 |
| 2009-12-04 | 793 | 800 | 793 | 800 | 17,000 | 800 |
| 2009-12-03 | 794 | 803 | 794 | 801 | 18,000 | 801 |
| 2009-12-02 | 802 | 806 | 796 | 804 | 22,000 | 804 |
| 2009-12-01 | 799 | 799 | 791 | 796 | 27,000 | 796 |
| 2009-11-30 | 776 | 792 | 775 | 791 | 21,000 | 791 |
| 2009-11-27 | 770 | 774 | 763 | 763 | 18,000 | 763 |
| 2009-11-26 | 777 | 784 | 773 | 773 | 16,000 | 773 |
| 2009-11-25 | 780 | 783 | 776 | 776 | 9,000 | 776 |
| 2009-11-24 | 802 | 802 | 786 | 786 | 22,000 | 786 |
| 2009-11-20 | 806 | 810 | 804 | 808 | 27,000 | 808 |
| 2009-11-19 | 802 | 806 | 802 | 803 | 10,000 | 803 |
| 2009-11-18 | 808 | 812 | 806 | 812 | 28,000 | 812 |
| 2009-11-17 | 811 | 811 | 801 | 808 | 16,000 | 808 |
| 2009-11-16 | 800 | 810 | 800 | 809 | 22,000 | 809 |
| 2009-11-13 | 796 | 800 | 791 | 800 | 5,000 | 800 |
| 2009-11-12 | 788 | 799 | 788 | 796 | 17,000 | 796 |
| 2009-11-11 | 786 | 793 | 786 | 787 | 9,000 | 787 |
| 2009-11-10 | 793 | 800 | 785 | 786 | 18,000 | 786 |
| 2009-11-09 | 792 | 792 | 790 | 791 | 7,000 | 791 |
| 2009-11-06 | 793 | 795 | 788 | 791 | 15,000 | 791 |
| 2009-11-05 | 801 | 806 | 794 | 795 | 18,000 | 795 |
| 2009-11-04 | 806 | 806 | 802 | 803 | 11,000 | 803 |
| 2009-11-02 | 805 | 806 | 800 | 805 | 13,000 | 805 |
| 2009-10-30 | 807 | 807 | 801 | 805 | 13,000 | 805 |
| 2009-10-29 | 796 | 808 | 796 | 803 | 13,000 | 803 |
| 2009-10-28 | 800 | 814 | 800 | 809 | 16,000 | 809 |
| 2009-10-27 | 811 | 811 | 803 | 803 | 18,000 | 803 |
| 2009-10-26 | 804 | 815 | 804 | 811 | 19,000 | 811 |
| 2009-10-23 | 798 | 807 | 788 | 802 | 23,000 | 802 |
| 2009-10-22 | 795 | 796 | 782 | 796 | 16,000 | 796 |
| 2009-10-21 | 789 | 794 | 784 | 794 | 17,000 | 794 |
| 2009-10-20 | 780 | 791 | 780 | 788 | 27,000 | 788 |
| 2009-10-19 | 768 | 779 | 768 | 779 | 23,000 | 779 |
| 2009-10-16 | 761 | 770 | 761 | 767 | 20,000 | 767 |
| 2009-10-15 | 757 | 761 | 747 | 759 | 15,000 | 759 |
| 2009-10-14 | 742 | 744 | 738 | 744 | 41,000 | 744 |
| 2009-10-13 | 750 | 752 | 742 | 747 | 15,000 | 747 |
| 2009-10-09 | 763 | 763 | 736 | 748 | 53,000 | 748 |
| 2009-10-08 | 771 | 772 | 768 | 772 | 16,000 | 772 |
| 2009-10-07 | 771 | 780 | 770 | 780 | 20,000 | 780 |
| 2009-10-06 | 771 | 771 | 767 | 767 | 11,000 | 767 |
| 2009-10-05 | 787 | 788 | 779 | 780 | 24,000 | 780 |
| 2009-10-02 | 793 | 793 | 786 | 787 | 18,000 | 787 |
| 2009-10-01 | 789 | 789 | 778 | 785 | 26,000 | 785 |
| 2009-09-30 | 784 | 785 | 775 | 785 | 13,000 | 785 |
| 2009-09-29 | 768 | 779 | 768 | 774 | 11,000 | 774 |
| 2009-09-28 | 754 | 777 | 753 | 777 | 14,000 | 777 |
| 2009-09-25 | 757 | 757 | 748 | 752 | 29,000 | 752 |
| 2009-09-24 | 753 | 763 | 750 | 758 | 37,000 | 758 |
| 2009-09-18 | 772 | 772 | 741 | 758 | 55,000 | 758 |
| 2009-09-17 | 795 | 795 | 781 | 782 | 32,000 | 782 |
| 2009-09-16 | 801 | 801 | 799 | 799 | 17,000 | 799 |
| 2009-09-15 | 804 | 806 | 800 | 800 | 23,000 | 800 |
| 2009-09-14 | 805 | 807 | 804 | 804 | 24,000 | 804 |
| 2009-09-11 | 811 | 811 | 808 | 808 | 48,000 | 808 |
| 2009-09-10 | 812 | 814 | 811 | 811 | 27,000 | 811 |
| 2009-09-09 | 818 | 818 | 812 | 813 | 9,000 | 813 |
| 2009-09-08 | 818 | 818 | 813 | 813 | 7,000 | 813 |
| 2009-09-07 | 813 | 820 | 813 | 814 | 15,000 | 814 |
| 2009-09-04 | 818 | 819 | 811 | 811 | 30,000 | 811 |
| 2009-09-03 | 821 | 825 | 818 | 818 | 27,000 | 818 |
| 2009-09-02 | 846 | 846 | 823 | 829 | 29,000 | 829 |
| 2009-09-01 | 835 | 842 | 835 | 841 | 15,000 | 841 |
| 2009-08-31 | 840 | 847 | 831 | 834 | 13,000 | 834 |
| 2009-08-28 | 831 | 835 | 830 | 830 | 15,000 | 830 |
| 2009-08-27 | 830 | 835 | 828 | 829 | 25,000 | 829 |
| 2009-08-26 | 825 | 848 | 818 | 830 | 32,000 | 830 |
| 2009-08-25 | 810 | 830 | 810 | 825 | 62,000 | 825 |
| 2009-08-24 | 813 | 817 | 813 | 816 | 15,000 | 816 |
| 2009-08-21 | 815 | 815 | 811 | 811 | 17,000 | 811 |
| 2009-08-20 | 815 | 816 | 811 | 815 | 27,000 | 815 |
| 2009-08-19 | 813 | 814 | 811 | 814 | 12,000 | 814 |
| 2009-08-18 | 812 | 816 | 812 | 813 | 12,000 | 813 |
| 2009-08-17 | 816 | 817 | 811 | 814 | 18,000 | 814 |
| 2009-08-14 | 812 | 813 | 811 | 811 | 10,000 | 811 |
| 2009-08-13 | 812 | 813 | 810 | 810 | 29,000 | 810 |
| 2009-08-12 | 813 | 814 | 812 | 812 | 24,000 | 812 |
| 2009-08-11 | 812 | 814 | 812 | 813 | 18,000 | 813 |
| 2009-08-10 | 818 | 818 | 810 | 815 | 22,000 | 815 |
| 2009-08-07 | 819 | 820 | 811 | 817 | 30,000 | 817 |
| 2009-08-06 | 815 | 818 | 814 | 818 | 21,000 | 818 |
| 2009-08-05 | 824 | 830 | 815 | 817 | 38,000 | 817 |
| 2009-08-04 | 837 | 837 | 813 | 817 | 51,000 | 817 |
| 2009-08-03 | 838 | 838 | 827 | 827 | 19,000 | 827 |
| 2009-07-31 | 848 | 850 | 839 | 843 | 26,000 | 843 |
| 2009-07-30 | 851 | 851 | 846 | 847 | 18,000 | 847 |
| 2009-07-29 | 859 | 859 | 848 | 854 | 35,000 | 854 |
| 2009-07-28 | 860 | 860 | 850 | 857 | 50,000 | 857 |
| 2009-07-27 | 872 | 875 | 868 | 870 | 35,000 | 870 |
| 2009-07-24 | 875 | 883 | 874 | 879 | 29,000 | 879 |
| 2009-07-23 | 864 | 880 | 856 | 874 | 41,000 | 874 |
| 2009-07-22 | 856 | 874 | 856 | 873 | 29,000 | 873 |
| 2009-07-21 | 855 | 863 | 853 | 862 | 32,000 | 862 |
| 2009-07-17 | 851 | 853 | 850 | 853 | 41,000 | 853 |
| 2009-07-16 | 855 | 859 | 850 | 850 | 39,000 | 850 |
| 2009-07-15 | 867 | 868 | 850 | 852 | 42,000 | 852 |
| 2009-07-14 | 869 | 873 | 866 | 868 | 129,000 | 868 |
| 2009-07-13 | 872 | 881 | 867 | 867 | 186,000 | 867 |
| 2009-07-10 | 896 | 898 | 891 | 891 | 64,000 | 891 |
| 2009-07-09 | 899 | 899 | 887 | 892 | 61,000 | 892 |
| 2009-07-08 | 900 | 901 | 898 | 900 | 32,000 | 900 |
| 2009-07-07 | 899 | 902 | 899 | 901 | 31,000 | 901 |
| 2009-07-06 | 901 | 902 | 899 | 900 | 35,000 | 900 |
| 2009-07-03 | 902 | 905 | 899 | 899 | 39,000 | 899 |
| 2009-07-02 | 907 | 908 | 902 | 902 | 39,000 | 902 |
| 2009-07-01 | 903 | 909 | 903 | 905 | 38,000 | 905 |
| 2009-06-30 | 908 | 908 | 900 | 902 | 51,000 | 902 |
| 2009-06-29 | 908 | 912 | 904 | 906 | 32,000 | 906 |
| 2009-06-26 | 911 | 911 | 906 | 907 | 40,000 | 907 |
| 2009-06-25 | 902 | 910 | 899 | 905 | 45,000 | 905 |
| 2009-06-24 | 899 | 902 | 898 | 899 | 26,000 | 899 |
| 2009-06-23 | 899 | 902 | 896 | 898 | 26,000 | 898 |
| 2009-06-22 | 903 | 903 | 900 | 900 | 28,000 | 900 |
| 2009-06-19 | 905 | 905 | 900 | 900 | 31,000 | 900 |
| 2009-06-18 | 905 | 906 | 901 | 901 | 19,000 | 901 |
| 2009-06-17 | 907 | 914 | 907 | 907 | 15,000 | 907 |
| 2009-06-16 | 920 | 920 | 911 | 911 | 21,000 | 911 |
| 2009-06-15 | 917 | 922 | 915 | 917 | 12,000 | 917 |
| 2009-06-12 | 914 | 920 | 913 | 914 | 32,000 | 914 |
| 2009-06-11 | 905 | 909 | 905 | 909 | 5,000 | 909 |
| 2009-06-10 | 907 | 912 | 906 | 910 | 7,000 | 910 |
| 2009-06-09 | 912 | 912 | 903 | 903 | 16,000 | 903 |
| 2009-06-08 | 915 | 917 | 910 | 912 | 13,000 | 912 |
| 2009-06-05 | 906 | 913 | 905 | 906 | 15,000 | 906 |
| 2009-06-04 | 914 | 914 | 900 | 905 | 15,000 | 905 |
| 2009-06-03 | 900 | 913 | 900 | 903 | 23,000 | 903 |
| 2009-06-02 | 889 | 900 | 886 | 899 | 26,000 | 899 |
| 2009-06-01 | 889 | 889 | 882 | 884 | 9,000 | 884 |
| 2009-05-29 | 884 | 888 | 881 | 881 | 13,000 | 881 |
| 2009-05-28 | 881 | 888 | 881 | 884 | 11,000 | 884 |
| 2009-05-27 | 895 | 895 | 883 | 885 | 13,000 | 885 |
| 2009-05-26 | 886 | 890 | 881 | 890 | 13,000 | 890 |
| 2009-05-25 | 874 | 879 | 874 | 876 | 8,000 | 876 |
| 2009-05-22 | 876 | 876 | 873 | 873 | 4,000 | 873 |
| 2009-05-21 | 878 | 878 | 877 | 877 | 3,000 | 877 |
| 2009-05-20 | 882 | 882 | 875 | 878 | 14,000 | 878 |
| 2009-05-19 | 876 | 881 | 876 | 881 | 6,000 | 881 |
| 2009-05-18 | 888 | 888 | 872 | 873 | 23,000 | 873 |
| 2009-05-15 | 876 | 883 | 876 | 882 | 10,000 | 882 |
| 2009-05-14 | 880 | 887 | 875 | 875 | 15,000 | 875 |
| 2009-05-13 | 881 | 890 | 881 | 883 | 6,000 | 883 |
| 2009-05-12 | 878 | 880 | 877 | 880 | 12,000 | 880 |
| 2009-05-11 | 883 | 890 | 878 | 878 | 20,000 | 878 |
| 2009-05-08 | 878 | 883 | 877 | 883 | 17,000 | 883 |
| 2009-05-07 | 888 | 888 | 876 | 877 | 10,000 | 877 |
| 2009-05-01 | 873 | 875 | 868 | 868 | 13,000 | 868 |
| 2009-04-30 | 871 | 879 | 868 | 869 | 17,000 | 869 |
| 2009-04-28 | 865 | 879 | 861 | 861 | 20,000 | 861 |
| 2009-04-27 | 886 | 886 | 865 | 865 | 16,000 | 865 |
| 2009-04-24 | 886 | 887 | 876 | 876 | 29,000 | 876 |
| 2009-04-23 | 894 | 894 | 889 | 894 | 23,000 | 894 |
| 2009-04-22 | 901 | 901 | 891 | 892 | 16,000 | 892 |
| 2009-04-21 | 908 | 908 | 897 | 901 | 28,000 | 901 |
| 2009-04-20 | 909 | 917 | 906 | 917 | 5,000 | 917 |
| 2009-04-17 | 909 | 910 | 906 | 909 | 38,000 | 909 |
| 2009-04-16 | 935 | 936 | 914 | 916 | 16,000 | 916 |
| 2009-04-15 | 919 | 920 | 910 | 920 | 5,000 | 920 |
| 2009-04-14 | 904 | 922 | 904 | 912 | 9,000 | 912 |
| 2009-04-13 | 911 | 911 | 901 | 910 | 13,000 | 910 |
| 2009-04-10 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2009-04-09 | 904 | 912 | 903 | 912 | 9,000 | 912 |
| 2009-04-08 | 911 | 915 | 906 | 906 | 6,000 | 906 |
| 2009-04-07 | 928 | 928 | 918 | 918 | 5,000 | 918 |
| 2009-04-06 | 935 | 936 | 928 | 928 | 6,000 | 928 |
| 2009-04-03 | 940 | 940 | 935 | 936 | 9,000 | 936 |
| 2009-04-02 | 947 | 948 | 938 | 938 | 22,000 | 938 |
| 2009-04-01 | 944 | 949 | 940 | 949 | 19,000 | 949 |
| 2009-03-31 | 945 | 947 | 941 | 944 | 15,000 | 944 |
| 2009-03-30 | 940 | 941 | 939 | 940 | 16,000 | 940 |
| 2009-03-27 | 927 | 939 | 925 | 939 | 20,000 | 939 |
| 2009-03-26 | 913 | 918 | 913 | 918 | 7,000 | 918 |
| 2009-03-25 | 925 | 925 | 895 | 923 | 32,000 | 923 |
| 2009-03-24 | 926 | 926 | 908 | 924 | 31,000 | 924 |
| 2009-03-23 | 920 | 920 | 915 | 916 | 11,000 | 916 |
| 2009-03-19 | 905 | 925 | 905 | 919 | 12,000 | 919 |
| 2009-03-18 | 899 | 899 | 883 | 895 | 19,000 | 895 |
| 2009-03-17 | 903 | 910 | 890 | 890 | 13,000 | 890 |
| 2009-03-16 | 886 | 890 | 886 | 890 | 18,000 | 890 |
| 2009-03-13 | 881 | 882 | 874 | 879 | 55,000 | 879 |
| 2009-03-12 | 877 | 880 | 872 | 873 | 13,000 | 873 |
| 2009-03-11 | 885 | 885 | 873 | 878 | 13,000 | 878 |
| 2009-03-10 | 883 | 884 | 882 | 883 | 21,000 | 883 |
| 2009-03-09 | 896 | 897 | 880 | 883 | 15,000 | 883 |
| 2009-03-06 | 882 | 898 | 875 | 886 | 35,000 | 886 |
| 2009-03-05 | 870 | 885 | 853 | 884 | 42,000 | 884 |
| 2009-03-04 | 840 | 870 | 840 | 867 | 25,000 | 867 |
| 2009-03-03 | 836 | 841 | 836 | 840 | 13,000 | 840 |
| 2009-03-02 | 836 | 841 | 833 | 836 | 13,000 | 836 |
| 2009-02-27 | 838 | 846 | 830 | 846 | 26,000 | 846 |
| 2009-02-26 | 825 | 839 | 823 | 839 | 15,000 | 839 |
| 2009-02-25 | 826 | 835 | 818 | 835 | 31,000 | 835 |
| 2009-02-24 | 830 | 846 | 820 | 846 | 21,000 | 846 |
| 2009-02-23 | 810 | 838 | 810 | 838 | 7,000 | 838 |
| 2009-02-20 | 837 | 841 | 831 | 840 | 23,000 | 840 |
| 2009-02-19 | 828 | 830 | 828 | 830 | 12,000 | 830 |
| 2009-02-18 | 830 | 830 | 825 | 827 | 12,000 | 827 |
| 2009-02-17 | 829 | 830 | 829 | 830 | 10,000 | 830 |
| 2009-02-16 | 840 | 855 | 831 | 849 | 15,000 | 849 |
| 2009-02-13 | 833 | 833 | 823 | 830 | 13,000 | 830 |
| 2009-02-12 | 846 | 846 | 822 | 823 | 18,000 | 823 |
| 2009-02-10 | 845 | 850 | 845 | 846 | 8,000 | 846 |
| 2009-02-09 | 875 | 876 | 843 | 843 | 26,000 | 843 |
| 2009-02-06 | 888 | 888 | 882 | 882 | 8,000 | 882 |
| 2009-02-05 | 891 | 892 | 885 | 887 | 20,000 | 887 |
| 2009-02-04 | 881 | 890 | 881 | 890 | 13,000 | 890 |
| 2009-02-03 | 884 | 896 | 884 | 885 | 18,000 | 885 |
| 2009-02-02 | 889 | 894 | 884 | 894 | 20,000 | 894 |
| 2009-01-30 | 900 | 900 | 876 | 880 | 36,000 | 880 |
| 2009-01-29 | 899 | 900 | 895 | 900 | 30,000 | 900 |
| 2009-01-28 | 885 | 890 | 881 | 889 | 12,000 | 889 |
| 2009-01-27 | 879 | 885 | 872 | 884 | 33,000 | 884 |
| 2009-01-26 | 864 | 884 | 861 | 878 | 51,000 | 878 |
| 2009-01-23 | 878 | 884 | 874 | 874 | 17,000 | 874 |
| 2009-01-22 | 896 | 900 | 883 | 885 | 32,000 | 885 |
| 2009-01-21 | 887 | 890 | 880 | 886 | 35,000 | 886 |
| 2009-01-20 | 928 | 928 | 895 | 895 | 55,000 | 895 |
| 2009-01-19 | 926 | 931 | 925 | 927 | 23,000 | 927 |
| 2009-01-16 | 907 | 922 | 905 | 920 | 56,000 | 920 |
| 2009-01-15 | 897 | 904 | 896 | 900 | 163,000 | 900 |
| 2009-01-14 | 932 | 932 | 922 | 922 | 377,000 | 922 |
| 2009-01-13 | 969 | 969 | 952 | 952 | 88,000 | 952 |
| 2009-01-09 | 967 | 974 | 966 | 970 | 29,000 | 970 |
| 2009-01-08 | 972 | 972 | 966 | 966 | 29,000 | 966 |
| 2009-01-07 | 965 | 974 | 963 | 972 | 26,000 | 972 |
| 2009-01-06 | 967 | 969 | 961 | 963 | 36,000 | 963 |
| 2009-01-05 | 963 | 963 | 957 | 957 | 19,000 | 957 |
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
