9900 (株)サガミホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 515 | 515 | 512 | 514 | 44,000 | 514 |
| 2010-12-29 | 510 | 515 | 510 | 515 | 39,000 | 515 |
| 2010-12-28 | 506 | 511 | 506 | 510 | 29,000 | 510 |
| 2010-12-27 | 507 | 508 | 506 | 506 | 31,000 | 506 |
| 2010-12-24 | 506 | 508 | 506 | 507 | 27,000 | 507 |
| 2010-12-22 | 506 | 508 | 506 | 506 | 21,000 | 506 |
| 2010-12-21 | 506 | 508 | 505 | 506 | 22,000 | 506 |
| 2010-12-20 | 506 | 509 | 505 | 505 | 19,000 | 505 |
| 2010-12-17 | 505 | 508 | 504 | 506 | 30,000 | 506 |
| 2010-12-16 | 505 | 506 | 505 | 505 | 19,000 | 505 |
| 2010-12-15 | 510 | 510 | 505 | 507 | 47,000 | 507 |
| 2010-12-14 | 512 | 512 | 509 | 509 | 21,000 | 509 |
| 2010-12-13 | 510 | 513 | 509 | 512 | 34,000 | 512 |
| 2010-12-10 | 510 | 513 | 509 | 510 | 57,000 | 510 |
| 2010-12-09 | 510 | 513 | 508 | 513 | 17,000 | 513 |
| 2010-12-08 | 504 | 507 | 504 | 507 | 18,000 | 507 |
| 2010-12-07 | 503 | 506 | 503 | 505 | 15,000 | 505 |
| 2010-12-06 | 501 | 505 | 501 | 505 | 18,000 | 505 |
| 2010-12-03 | 503 | 503 | 501 | 503 | 13,000 | 503 |
| 2010-12-02 | 502 | 505 | 501 | 501 | 26,000 | 501 |
| 2010-12-01 | 501 | 502 | 500 | 501 | 15,000 | 501 |
| 2010-11-30 | 504 | 508 | 501 | 502 | 47,000 | 502 |
| 2010-11-29 | 508 | 514 | 508 | 509 | 19,000 | 509 |
| 2010-11-26 | 507 | 512 | 507 | 508 | 14,000 | 508 |
| 2010-11-25 | 514 | 514 | 510 | 514 | 45,000 | 514 |
| 2010-11-24 | 511 | 517 | 511 | 512 | 18,000 | 512 |
| 2010-11-22 | 514 | 514 | 510 | 514 | 25,000 | 514 |
| 2010-11-19 | 507 | 510 | 505 | 508 | 22,000 | 508 |
| 2010-11-18 | 505 | 507 | 503 | 507 | 16,000 | 507 |
| 2010-11-17 | 503 | 506 | 503 | 506 | 10,000 | 506 |
| 2010-11-16 | 506 | 506 | 501 | 503 | 19,000 | 503 |
| 2010-11-15 | 509 | 509 | 506 | 508 | 13,000 | 508 |
| 2010-11-12 | 513 | 513 | 505 | 508 | 21,000 | 508 |
| 2010-11-11 | 508 | 514 | 508 | 512 | 19,000 | 512 |
| 2010-11-10 | 503 | 508 | 503 | 507 | 18,000 | 507 |
| 2010-11-09 | 504 | 506 | 502 | 503 | 20,000 | 503 |
| 2010-11-08 | 498 | 507 | 498 | 502 | 21,000 | 502 |
| 2010-11-05 | 489 | 496 | 489 | 494 | 32,000 | 494 |
| 2010-11-04 | 466 | 480 | 466 | 478 | 31,000 | 478 |
| 2010-11-02 | 463 | 470 | 462 | 465 | 19,000 | 465 |
| 2010-11-01 | 465 | 470 | 460 | 462 | 27,000 | 462 |
| 2010-10-29 | 469 | 472 | 467 | 467 | 25,000 | 467 |
| 2010-10-28 | 465 | 467 | 461 | 467 | 39,000 | 467 |
| 2010-10-27 | 468 | 468 | 466 | 466 | 10,000 | 466 |
| 2010-10-26 | 470 | 474 | 468 | 469 | 19,000 | 469 |
| 2010-10-25 | 476 | 476 | 472 | 472 | 27,000 | 472 |
| 2010-10-22 | 471 | 478 | 471 | 475 | 30,000 | 475 |
| 2010-10-21 | 475 | 475 | 471 | 472 | 23,000 | 472 |
| 2010-10-20 | 475 | 476 | 475 | 476 | 17,000 | 476 |
| 2010-10-19 | 474 | 476 | 474 | 475 | 26,000 | 475 |
| 2010-10-18 | 480 | 482 | 475 | 476 | 23,000 | 476 |
| 2010-10-15 | 483 | 484 | 482 | 483 | 30,000 | 483 |
| 2010-10-14 | 487 | 488 | 486 | 487 | 40,000 | 487 |
| 2010-10-13 | 494 | 494 | 490 | 491 | 25,000 | 491 |
| 2010-10-12 | 501 | 501 | 495 | 495 | 18,000 | 495 |
| 2010-10-08 | 505 | 505 | 501 | 503 | 20,000 | 503 |
| 2010-10-07 | 492 | 499 | 492 | 499 | 12,000 | 499 |
| 2010-10-06 | 496 | 496 | 493 | 493 | 17,000 | 493 |
| 2010-10-05 | 486 | 492 | 486 | 492 | 20,000 | 492 |
| 2010-10-04 | 497 | 497 | 486 | 486 | 36,000 | 486 |
| 2010-10-01 | 493 | 494 | 490 | 492 | 35,000 | 492 |
| 2010-09-30 | 495 | 495 | 492 | 493 | 17,000 | 493 |
| 2010-09-29 | 493 | 499 | 491 | 492 | 31,000 | 492 |
| 2010-09-28 | 497 | 500 | 491 | 491 | 30,000 | 491 |
| 2010-09-27 | 499 | 501 | 491 | 497 | 49,000 | 497 |
| 2010-09-24 | 500 | 504 | 500 | 500 | 31,000 | 500 |
| 2010-09-22 | 508 | 509 | 505 | 505 | 11,000 | 505 |
| 2010-09-21 | 511 | 511 | 508 | 508 | 15,000 | 508 |
| 2010-09-17 | 510 | 514 | 510 | 511 | 25,000 | 511 |
| 2010-09-16 | 513 | 513 | 510 | 511 | 19,000 | 511 |
| 2010-09-15 | 509 | 518 | 507 | 513 | 20,000 | 513 |
| 2010-09-14 | 516 | 517 | 507 | 513 | 44,000 | 513 |
| 2010-09-13 | 525 | 525 | 518 | 519 | 20,000 | 519 |
| 2010-09-10 | 532 | 532 | 525 | 527 | 47,000 | 527 |
| 2010-09-09 | 529 | 529 | 516 | 528 | 26,000 | 528 |
| 2010-09-08 | 515 | 528 | 514 | 528 | 53,000 | 528 |
| 2010-09-07 | 511 | 515 | 511 | 515 | 12,000 | 515 |
| 2010-09-06 | 511 | 513 | 511 | 512 | 7,000 | 512 |
| 2010-09-03 | 507 | 513 | 507 | 511 | 30,000 | 511 |
| 2010-09-02 | 510 | 510 | 503 | 508 | 34,000 | 508 |
| 2010-09-01 | 510 | 511 | 504 | 510 | 33,000 | 510 |
| 2010-08-31 | 517 | 517 | 503 | 503 | 33,000 | 503 |
| 2010-08-30 | 507 | 519 | 507 | 514 | 25,000 | 514 |
| 2010-08-27 | 503 | 507 | 503 | 506 | 13,000 | 506 |
| 2010-08-26 | 493 | 508 | 493 | 508 | 41,000 | 508 |
| 2010-08-25 | 492 | 495 | 492 | 495 | 40,000 | 495 |
| 2010-08-24 | 496 | 500 | 492 | 496 | 85,000 | 496 |
| 2010-08-23 | 513 | 520 | 505 | 516 | 44,000 | 516 |
| 2010-08-20 | 499 | 516 | 499 | 513 | 61,000 | 513 |
| 2010-08-19 | 492 | 497 | 492 | 497 | 15,000 | 497 |
| 2010-08-18 | 495 | 495 | 490 | 495 | 14,000 | 495 |
| 2010-08-17 | 491 | 495 | 491 | 493 | 14,000 | 493 |
| 2010-08-16 | 492 | 494 | 491 | 494 | 9,000 | 494 |
| 2010-08-13 | 485 | 492 | 485 | 491 | 14,000 | 491 |
| 2010-08-12 | 488 | 488 | 485 | 487 | 19,000 | 487 |
| 2010-08-11 | 490 | 490 | 485 | 490 | 36,000 | 490 |
| 2010-08-10 | 486 | 488 | 484 | 488 | 16,000 | 488 |
| 2010-08-09 | 484 | 485 | 483 | 485 | 26,000 | 485 |
| 2010-08-06 | 480 | 483 | 480 | 483 | 10,000 | 483 |
| 2010-08-05 | 478 | 482 | 478 | 481 | 21,000 | 481 |
| 2010-08-04 | 486 | 486 | 476 | 477 | 38,000 | 477 |
| 2010-08-03 | 488 | 489 | 486 | 486 | 15,000 | 486 |
| 2010-08-02 | 493 | 495 | 487 | 487 | 53,000 | 487 |
| 2010-07-30 | 497 | 498 | 492 | 492 | 24,000 | 492 |
| 2010-07-29 | 496 | 499 | 496 | 498 | 20,000 | 498 |
| 2010-07-28 | 494 | 500 | 494 | 500 | 24,000 | 500 |
| 2010-07-27 | 495 | 496 | 494 | 494 | 34,000 | 494 |
| 2010-07-26 | 490 | 496 | 490 | 493 | 31,000 | 493 |
| 2010-07-23 | 487 | 489 | 484 | 488 | 37,000 | 488 |
| 2010-07-22 | 483 | 494 | 483 | 485 | 75,000 | 485 |
| 2010-07-21 | 491 | 497 | 485 | 486 | 104,000 | 486 |
| 2010-07-20 | 507 | 508 | 489 | 489 | 133,000 | 489 |
| 2010-07-16 | 509 | 512 | 508 | 512 | 65,000 | 512 |
| 2010-07-15 | 513 | 513 | 505 | 512 | 314,000 | 512 |
| 2010-07-14 | 514 | 520 | 513 | 520 | 734,000 | 520 |
| 2010-07-13 | 515 | 517 | 514 | 516 | 111,000 | 516 |
| 2010-07-12 | 517 | 522 | 512 | 513 | 111,000 | 513 |
| 2010-07-09 | 530 | 530 | 508 | 515 | 177,000 | 515 |
| 2010-07-08 | 553 | 553 | 535 | 535 | 128,000 | 535 |
| 2010-07-07 | 565 | 565 | 551 | 552 | 67,000 | 552 |
| 2010-07-06 | 565 | 566 | 564 | 565 | 28,000 | 565 |
| 2010-07-05 | 565 | 567 | 564 | 564 | 33,000 | 564 |
| 2010-07-02 | 565 | 569 | 565 | 565 | 19,000 | 565 |
| 2010-07-01 | 573 | 590 | 563 | 565 | 86,000 | 565 |
| 2010-06-30 | 563 | 574 | 561 | 574 | 43,000 | 574 |
| 2010-06-29 | 565 | 570 | 562 | 570 | 31,000 | 570 |
| 2010-06-28 | 563 | 565 | 562 | 565 | 16,000 | 565 |
| 2010-06-25 | 563 | 567 | 562 | 564 | 14,000 | 564 |
| 2010-06-24 | 560 | 567 | 560 | 565 | 12,000 | 565 |
| 2010-06-23 | 566 | 567 | 563 | 566 | 19,000 | 566 |
| 2010-06-22 | 567 | 570 | 567 | 569 | 28,000 | 569 |
| 2010-06-21 | 566 | 567 | 566 | 567 | 14,000 | 567 |
| 2010-06-18 | 567 | 567 | 564 | 566 | 17,000 | 566 |
| 2010-06-17 | 557 | 564 | 557 | 564 | 8,000 | 564 |
| 2010-06-16 | 569 | 574 | 566 | 566 | 38,000 | 566 |
| 2010-06-15 | 552 | 564 | 551 | 564 | 20,000 | 564 |
| 2010-06-14 | 538 | 551 | 538 | 550 | 26,000 | 550 |
| 2010-06-11 | 546 | 546 | 541 | 541 | 42,000 | 541 |
| 2010-06-10 | 545 | 546 | 543 | 543 | 27,000 | 543 |
| 2010-06-09 | 550 | 551 | 542 | 547 | 13,000 | 547 |
| 2010-06-08 | 543 | 550 | 541 | 541 | 25,000 | 541 |
| 2010-06-07 | 552 | 555 | 551 | 551 | 23,000 | 551 |
| 2010-06-04 | 559 | 559 | 552 | 554 | 36,000 | 554 |
| 2010-06-03 | 551 | 560 | 550 | 559 | 22,000 | 559 |
| 2010-06-02 | 543 | 553 | 543 | 546 | 35,000 | 546 |
| 2010-06-01 | 532 | 545 | 527 | 541 | 29,000 | 541 |
| 2010-05-31 | 512 | 523 | 512 | 522 | 28,000 | 522 |
| 2010-05-28 | 511 | 515 | 511 | 512 | 52,000 | 512 |
| 2010-05-27 | 505 | 507 | 504 | 506 | 24,000 | 506 |
| 2010-05-26 | 515 | 515 | 504 | 504 | 40,000 | 504 |
| 2010-05-25 | 513 | 515 | 507 | 514 | 41,000 | 514 |
| 2010-05-24 | 505 | 522 | 505 | 515 | 79,000 | 515 |
| 2010-05-21 | 500 | 516 | 492 | 501 | 79,000 | 501 |
| 2010-05-20 | 510 | 514 | 504 | 504 | 57,000 | 504 |
| 2010-05-19 | 506 | 515 | 497 | 511 | 121,000 | 511 |
| 2010-05-18 | 530 | 531 | 513 | 515 | 109,000 | 515 |
| 2010-05-17 | 570 | 570 | 507 | 540 | 139,000 | 540 |
| 2010-05-14 | 580 | 580 | 570 | 570 | 23,000 | 570 |
| 2010-05-13 | 577 | 577 | 570 | 570 | 33,000 | 570 |
| 2010-05-12 | 574 | 578 | 568 | 571 | 44,000 | 571 |
| 2010-05-11 | 579 | 580 | 569 | 569 | 78,000 | 569 |
| 2010-05-10 | 565 | 574 | 565 | 571 | 48,000 | 571 |
| 2010-05-07 | 586 | 590 | 572 | 575 | 77,000 | 575 |
| 2010-05-06 | 592 | 593 | 586 | 593 | 69,000 | 593 |
| 2010-04-30 | 597 | 599 | 593 | 594 | 23,000 | 594 |
| 2010-04-28 | 592 | 595 | 587 | 591 | 60,000 | 591 |
| 2010-04-27 | 585 | 610 | 584 | 610 | 67,000 | 610 |
| 2010-04-26 | 581 | 585 | 581 | 583 | 48,000 | 583 |
| 2010-04-23 | 580 | 588 | 580 | 584 | 35,000 | 584 |
| 2010-04-22 | 584 | 584 | 576 | 580 | 65,000 | 580 |
| 2010-04-21 | 587 | 606 | 584 | 586 | 201,000 | 586 |
| 2010-04-20 | 581 | 589 | 579 | 584 | 55,000 | 584 |
| 2010-04-19 | 575 | 585 | 575 | 577 | 81,000 | 577 |
| 2010-04-16 | 576 | 589 | 576 | 585 | 96,000 | 585 |
| 2010-04-15 | 558 | 581 | 556 | 576 | 129,000 | 576 |
| 2010-04-14 | 563 | 566 | 553 | 556 | 105,000 | 556 |
| 2010-04-13 | 583 | 583 | 561 | 564 | 101,000 | 564 |
| 2010-04-12 | 588 | 594 | 573 | 577 | 190,000 | 577 |
| 2010-04-09 | 536 | 588 | 536 | 580 | 267,000 | 580 |
| 2010-04-08 | 523 | 536 | 523 | 536 | 78,000 | 536 |
| 2010-04-07 | 529 | 529 | 523 | 525 | 81,000 | 525 |
| 2010-04-06 | 523 | 531 | 521 | 528 | 104,000 | 528 |
| 2010-04-05 | 516 | 522 | 516 | 521 | 55,000 | 521 |
| 2010-04-02 | 520 | 520 | 515 | 516 | 48,000 | 516 |
| 2010-04-01 | 512 | 516 | 505 | 514 | 126,000 | 514 |
| 2010-03-31 | 533 | 535 | 514 | 516 | 143,000 | 516 |
| 2010-03-30 | 530 | 537 | 527 | 532 | 137,000 | 532 |
| 2010-03-29 | 509 | 522 | 509 | 520 | 144,000 | 520 |
| 2010-03-26 | 496 | 510 | 496 | 503 | 201,000 | 503 |
| 2010-03-25 | 482 | 491 | 480 | 491 | 99,000 | 491 |
| 2010-03-24 | 482 | 483 | 480 | 480 | 44,000 | 480 |
| 2010-03-23 | 480 | 481 | 477 | 477 | 50,000 | 477 |
| 2010-03-19 | 477 | 480 | 475 | 478 | 67,000 | 478 |
| 2010-03-18 | 468 | 480 | 468 | 477 | 151,000 | 477 |
| 2010-03-17 | 470 | 471 | 465 | 467 | 89,000 | 467 |
| 2010-03-16 | 472 | 474 | 464 | 471 | 137,000 | 471 |
| 2010-03-15 | 480 | 482 | 471 | 473 | 86,000 | 473 |
| 2010-03-12 | 489 | 489 | 480 | 484 | 117,000 | 484 |
| 2010-03-11 | 494 | 494 | 486 | 488 | 64,000 | 488 |
| 2010-03-10 | 494 | 494 | 485 | 488 | 94,000 | 488 |
| 2010-03-09 | 505 | 506 | 492 | 494 | 182,000 | 494 |
| 2010-03-08 | 478 | 503 | 475 | 503 | 372,000 | 503 |
| 2010-03-05 | 460 | 484 | 458 | 472 | 449,000 | 472 |
| 2010-03-04 | 477 | 480 | 470 | 474 | 204,000 | 474 |
| 2010-03-03 | 467 | 488 | 464 | 477 | 481,000 | 477 |
| 2010-03-02 | 470 | 470 | 451 | 467 | 544,000 | 467 |
| 2010-03-01 | 488 | 488 | 453 | 463 | 780,000 | 463 |
| 2010-02-26 | 511 | 511 | 491 | 493 | 237,000 | 493 |
| 2010-02-25 | 526 | 526 | 516 | 520 | 87,000 | 520 |
| 2010-02-24 | 547 | 547 | 530 | 536 | 60,000 | 536 |
| 2010-02-23 | 555 | 556 | 539 | 548 | 119,000 | 548 |
| 2010-02-22 | 560 | 565 | 557 | 558 | 42,000 | 558 |
| 2010-02-19 | 565 | 565 | 550 | 550 | 108,000 | 550 |
| 2010-02-18 | 575 | 575 | 558 | 570 | 139,000 | 570 |
| 2010-02-17 | 525 | 571 | 514 | 565 | 522,000 | 565 |
| 2010-02-16 | 571 | 571 | 541 | 544 | 234,000 | 544 |
| 2010-02-15 | 587 | 590 | 580 | 583 | 86,000 | 583 |
| 2010-02-12 | 615 | 615 | 595 | 605 | 92,000 | 605 |
| 2010-02-10 | 641 | 641 | 624 | 625 | 67,000 | 625 |
| 2010-02-09 | 662 | 662 | 647 | 650 | 54,000 | 650 |
| 2010-02-08 | 685 | 685 | 672 | 672 | 40,000 | 672 |
| 2010-02-05 | 676 | 688 | 675 | 685 | 32,000 | 685 |
| 2010-02-04 | 688 | 693 | 681 | 685 | 17,000 | 685 |
| 2010-02-03 | 679 | 696 | 679 | 688 | 54,000 | 688 |
| 2010-02-02 | 677 | 685 | 674 | 677 | 59,000 | 677 |
| 2010-02-01 | 681 | 681 | 635 | 671 | 108,000 | 671 |
| 2010-01-29 | 702 | 704 | 686 | 689 | 81,000 | 689 |
| 2010-01-28 | 731 | 732 | 710 | 711 | 60,000 | 711 |
| 2010-01-27 | 735 | 740 | 731 | 731 | 51,000 | 731 |
| 2010-01-26 | 745 | 752 | 732 | 732 | 94,000 | 732 |
| 2010-01-25 | 752 | 752 | 746 | 747 | 48,000 | 747 |
| 2010-01-22 | 764 | 765 | 758 | 758 | 61,000 | 758 |
| 2010-01-21 | 770 | 770 | 764 | 765 | 54,000 | 765 |
| 2010-01-20 | 783 | 783 | 773 | 774 | 57,000 | 774 |
| 2010-01-19 | 780 | 796 | 779 | 789 | 123,000 | 789 |
| 2010-01-18 | 765 | 786 | 765 | 776 | 359,000 | 776 |
| 2010-01-15 | 771 | 772 | 760 | 764 | 697,000 | 764 |
| 2010-01-14 | 786 | 787 | 777 | 778 | 159,000 | 778 |
| 2010-01-13 | 801 | 802 | 795 | 795 | 105,000 | 795 |
| 2010-01-12 | 804 | 804 | 802 | 803 | 54,000 | 803 |
| 2010-01-08 | 804 | 805 | 802 | 804 | 36,000 | 804 |
| 2010-01-07 | 801 | 804 | 801 | 803 | 26,000 | 803 |
| 2010-01-06 | 800 | 801 | 798 | 801 | 33,000 | 801 |
| 2010-01-05 | 803 | 804 | 800 | 800 | 25,000 | 800 |
| 2010-01-04 | 800 | 803 | 800 | 803 | 26,000 | 803 |
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
