9900 (株)サガミホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 668 | 669 | 666 | 668 | 16,000 | 668 |
| 2012-12-27 | 666 | 666 | 665 | 665 | 26,000 | 665 |
| 2012-12-26 | 665 | 667 | 665 | 665 | 23,000 | 665 |
| 2012-12-25 | 665 | 669 | 665 | 669 | 24,000 | 669 |
| 2012-12-21 | 665 | 667 | 665 | 667 | 13,000 | 667 |
| 2012-12-20 | 666 | 666 | 662 | 665 | 25,000 | 665 |
| 2012-12-19 | 665 | 665 | 663 | 663 | 21,000 | 663 |
| 2012-12-18 | 662 | 664 | 660 | 660 | 12,000 | 660 |
| 2012-12-17 | 664 | 664 | 659 | 659 | 8,000 | 659 |
| 2012-12-14 | 653 | 660 | 652 | 656 | 46,000 | 656 |
| 2012-12-13 | 656 | 660 | 656 | 658 | 18,000 | 658 |
| 2012-12-12 | 653 | 656 | 653 | 656 | 17,000 | 656 |
| 2012-12-11 | 653 | 653 | 651 | 651 | 8,000 | 651 |
| 2012-12-10 | 651 | 653 | 650 | 650 | 8,000 | 650 |
| 2012-12-07 | 650 | 652 | 650 | 651 | 11,000 | 651 |
| 2012-12-06 | 649 | 650 | 647 | 650 | 8,000 | 650 |
| 2012-12-05 | 647 | 649 | 645 | 649 | 12,000 | 649 |
| 2012-12-04 | 648 | 648 | 647 | 647 | 18,000 | 647 |
| 2012-12-03 | 645 | 647 | 645 | 647 | 8,000 | 647 |
| 2012-11-30 | 649 | 650 | 645 | 645 | 19,000 | 645 |
| 2012-11-29 | 639 | 647 | 639 | 641 | 20,000 | 641 |
| 2012-11-28 | 649 | 650 | 644 | 646 | 19,000 | 646 |
| 2012-11-27 | 637 | 644 | 637 | 644 | 25,000 | 644 |
| 2012-11-26 | 635 | 640 | 635 | 639 | 14,000 | 639 |
| 2012-11-22 | 626 | 634 | 626 | 634 | 13,000 | 634 |
| 2012-11-21 | 623 | 631 | 623 | 625 | 19,000 | 625 |
| 2012-11-20 | 631 | 631 | 624 | 626 | 11,000 | 626 |
| 2012-11-19 | 625 | 635 | 625 | 627 | 13,000 | 627 |
| 2012-11-16 | 629 | 629 | 624 | 629 | 7,000 | 629 |
| 2012-11-15 | 631 | 631 | 625 | 629 | 15,000 | 629 |
| 2012-11-14 | 633 | 635 | 630 | 630 | 10,000 | 630 |
| 2012-11-13 | 641 | 641 | 635 | 635 | 10,000 | 635 |
| 2012-11-12 | 633 | 641 | 633 | 641 | 11,000 | 641 |
| 2012-11-09 | 631 | 633 | 630 | 633 | 14,000 | 633 |
| 2012-11-08 | 640 | 647 | 631 | 631 | 7,000 | 631 |
| 2012-11-07 | 633 | 640 | 633 | 640 | 12,000 | 640 |
| 2012-11-06 | 643 | 649 | 634 | 634 | 18,000 | 634 |
| 2012-11-05 | 647 | 653 | 645 | 653 | 11,000 | 653 |
| 2012-11-02 | 652 | 655 | 650 | 650 | 19,000 | 650 |
| 2012-11-01 | 648 | 650 | 640 | 645 | 16,000 | 645 |
| 2012-10-31 | 641 | 650 | 641 | 648 | 19,000 | 648 |
| 2012-10-30 | 640 | 644 | 637 | 641 | 20,000 | 641 |
| 2012-10-29 | 622 | 632 | 620 | 631 | 19,000 | 631 |
| 2012-10-26 | 616 | 624 | 616 | 622 | 16,000 | 622 |
| 2012-10-25 | 615 | 616 | 612 | 616 | 9,000 | 616 |
| 2012-10-24 | 616 | 616 | 611 | 615 | 6,000 | 615 |
| 2012-10-23 | 615 | 618 | 615 | 616 | 7,000 | 616 |
| 2012-10-22 | 618 | 618 | 613 | 614 | 6,000 | 614 |
| 2012-10-19 | 610 | 615 | 610 | 615 | 20,000 | 615 |
| 2012-10-18 | 609 | 610 | 608 | 610 | 11,000 | 610 |
| 2012-10-17 | 607 | 609 | 607 | 608 | 10,000 | 608 |
| 2012-10-16 | 606 | 609 | 606 | 607 | 15,000 | 607 |
| 2012-10-15 | 606 | 609 | 606 | 609 | 9,000 | 609 |
| 2012-10-12 | 606 | 607 | 606 | 606 | 12,000 | 606 |
| 2012-10-11 | 607 | 608 | 607 | 607 | 9,000 | 607 |
| 2012-10-10 | 610 | 610 | 607 | 607 | 15,000 | 607 |
| 2012-10-09 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2012-10-05 | 619 | 619 | 616 | 617 | 8,000 | 617 |
| 2012-10-04 | 615 | 615 | 610 | 615 | 9,000 | 615 |
| 2012-10-03 | 611 | 615 | 611 | 612 | 8,000 | 612 |
| 2012-10-02 | 617 | 617 | 611 | 611 | 16,000 | 611 |
| 2012-10-01 | 619 | 619 | 610 | 611 | 21,000 | 611 |
| 2012-09-28 | 622 | 622 | 616 | 616 | 12,000 | 616 |
| 2012-09-27 | 619 | 627 | 619 | 625 | 12,000 | 625 |
| 2012-09-26 | 615 | 616 | 613 | 615 | 32,000 | 615 |
| 2012-09-25 | 605 | 617 | 605 | 617 | 89,000 | 617 |
| 2012-09-24 | 607 | 608 | 605 | 605 | 26,000 | 605 |
| 2012-09-21 | 606 | 610 | 606 | 608 | 10,000 | 608 |
| 2012-09-20 | 611 | 612 | 605 | 606 | 33,000 | 606 |
| 2012-09-19 | 607 | 612 | 607 | 608 | 15,000 | 608 |
| 2012-09-18 | 606 | 608 | 603 | 608 | 41,000 | 608 |
| 2012-09-14 | 612 | 618 | 610 | 612 | 70,000 | 612 |
| 2012-09-13 | 619 | 620 | 619 | 619 | 9,000 | 619 |
| 2012-09-12 | 609 | 619 | 606 | 619 | 23,000 | 619 |
| 2012-09-11 | 610 | 612 | 608 | 609 | 27,000 | 609 |
| 2012-09-10 | 616 | 616 | 614 | 614 | 4,000 | 614 |
| 2012-09-07 | 630 | 630 | 620 | 621 | 23,000 | 621 |
| 2012-09-06 | 639 | 639 | 632 | 634 | 13,000 | 634 |
| 2012-09-05 | 641 | 641 | 640 | 640 | 5,000 | 640 |
| 2012-09-04 | 651 | 651 | 636 | 642 | 21,000 | 642 |
| 2012-09-03 | 666 | 666 | 655 | 655 | 26,000 | 655 |
| 2012-08-31 | 665 | 668 | 665 | 667 | 11,000 | 667 |
| 2012-08-30 | 664 | 665 | 660 | 665 | 7,000 | 665 |
| 2012-08-29 | 657 | 660 | 649 | 660 | 8,000 | 660 |
| 2012-08-28 | 665 | 670 | 653 | 656 | 37,000 | 656 |
| 2012-08-27 | 648 | 657 | 648 | 657 | 12,000 | 657 |
| 2012-08-24 | 650 | 651 | 648 | 648 | 14,000 | 648 |
| 2012-08-23 | 646 | 651 | 645 | 650 | 14,000 | 650 |
| 2012-08-22 | 640 | 647 | 636 | 646 | 16,000 | 646 |
| 2012-08-21 | 651 | 651 | 644 | 644 | 16,000 | 644 |
| 2012-08-20 | 653 | 653 | 651 | 651 | 11,000 | 651 |
| 2012-08-17 | 644 | 649 | 644 | 649 | 14,000 | 649 |
| 2012-08-16 | 635 | 643 | 634 | 643 | 25,000 | 643 |
| 2012-08-15 | 629 | 634 | 627 | 634 | 12,000 | 634 |
| 2012-08-14 | 629 | 637 | 629 | 631 | 22,000 | 631 |
| 2012-08-13 | 628 | 628 | 622 | 623 | 5,000 | 623 |
| 2012-08-10 | 625 | 626 | 624 | 626 | 8,000 | 626 |
| 2012-08-09 | 622 | 622 | 617 | 622 | 12,000 | 622 |
| 2012-08-08 | 615 | 621 | 615 | 621 | 32,000 | 621 |
| 2012-08-07 | 607 | 612 | 607 | 611 | 10,000 | 611 |
| 2012-08-06 | 605 | 605 | 604 | 605 | 6,000 | 605 |
| 2012-08-03 | 604 | 614 | 601 | 602 | 19,000 | 602 |
| 2012-08-02 | 621 | 621 | 602 | 604 | 23,000 | 604 |
| 2012-08-01 | 613 | 614 | 610 | 612 | 11,000 | 612 |
| 2012-07-31 | 621 | 624 | 621 | 621 | 28,000 | 621 |
| 2012-07-30 | 629 | 629 | 618 | 621 | 17,000 | 621 |
| 2012-07-27 | 611 | 630 | 609 | 630 | 46,000 | 630 |
| 2012-07-26 | 605 | 612 | 604 | 611 | 42,000 | 611 |
| 2012-07-25 | 604 | 608 | 600 | 600 | 47,000 | 600 |
| 2012-07-24 | 622 | 628 | 615 | 622 | 45,000 | 622 |
| 2012-07-23 | 597 | 637 | 590 | 621 | 130,000 | 621 |
| 2012-07-20 | 610 | 616 | 602 | 602 | 127,000 | 602 |
| 2012-07-19 | 640 | 646 | 615 | 620 | 177,000 | 620 |
| 2012-07-18 | 674 | 675 | 647 | 653 | 384,000 | 653 |
| 2012-07-17 | 679 | 685 | 677 | 685 | 445,000 | 685 |
| 2012-07-13 | 679 | 680 | 676 | 676 | 107,000 | 676 |
| 2012-07-12 | 681 | 681 | 678 | 678 | 61,000 | 678 |
| 2012-07-11 | 679 | 680 | 678 | 679 | 48,000 | 679 |
| 2012-07-10 | 681 | 683 | 680 | 681 | 41,000 | 681 |
| 2012-07-09 | 680 | 681 | 678 | 680 | 50,000 | 680 |
| 2012-07-06 | 687 | 688 | 682 | 682 | 42,000 | 682 |
| 2012-07-05 | 690 | 690 | 688 | 689 | 29,000 | 689 |
| 2012-07-04 | 691 | 692 | 687 | 690 | 40,000 | 690 |
| 2012-07-03 | 682 | 687 | 682 | 687 | 28,000 | 687 |
| 2012-07-02 | 675 | 681 | 675 | 678 | 49,000 | 678 |
| 2012-06-29 | 677 | 677 | 673 | 675 | 40,000 | 675 |
| 2012-06-28 | 690 | 690 | 671 | 677 | 50,000 | 677 |
| 2012-06-27 | 684 | 692 | 684 | 692 | 50,000 | 692 |
| 2012-06-26 | 679 | 683 | 678 | 683 | 20,000 | 683 |
| 2012-06-25 | 679 | 682 | 677 | 682 | 21,000 | 682 |
| 2012-06-22 | 674 | 676 | 670 | 676 | 19,000 | 676 |
| 2012-06-21 | 663 | 673 | 663 | 671 | 23,000 | 671 |
| 2012-06-20 | 659 | 662 | 658 | 662 | 11,000 | 662 |
| 2012-06-19 | 652 | 659 | 652 | 657 | 14,000 | 657 |
| 2012-06-18 | 654 | 657 | 651 | 657 | 17,000 | 657 |
| 2012-06-15 | 651 | 653 | 651 | 651 | 12,000 | 651 |
| 2012-06-14 | 649 | 650 | 649 | 650 | 13,000 | 650 |
| 2012-06-13 | 648 | 651 | 648 | 650 | 5,000 | 650 |
| 2012-06-12 | 650 | 650 | 647 | 650 | 11,000 | 650 |
| 2012-06-11 | 648 | 653 | 648 | 650 | 33,000 | 650 |
| 2012-06-08 | 648 | 652 | 647 | 652 | 29,000 | 652 |
| 2012-06-07 | 642 | 648 | 642 | 647 | 13,000 | 647 |
| 2012-06-06 | 638 | 641 | 638 | 640 | 12,000 | 640 |
| 2012-06-05 | 652 | 652 | 636 | 637 | 21,000 | 637 |
| 2012-06-04 | 654 | 654 | 648 | 652 | 28,000 | 652 |
| 2012-06-01 | 639 | 644 | 639 | 644 | 19,000 | 644 |
| 2012-05-31 | 631 | 634 | 630 | 633 | 15,000 | 633 |
| 2012-05-30 | 623 | 627 | 621 | 627 | 13,000 | 627 |
| 2012-05-29 | 624 | 624 | 617 | 618 | 4,000 | 618 |
| 2012-05-28 | 624 | 624 | 614 | 615 | 16,000 | 615 |
| 2012-05-25 | 617 | 620 | 617 | 617 | 11,000 | 617 |
| 2012-05-24 | 617 | 621 | 617 | 618 | 6,000 | 618 |
| 2012-05-23 | 625 | 625 | 613 | 618 | 21,000 | 618 |
| 2012-05-22 | 608 | 625 | 606 | 624 | 24,000 | 624 |
| 2012-05-21 | 598 | 607 | 598 | 602 | 10,000 | 602 |
| 2012-05-18 | 601 | 601 | 597 | 598 | 29,000 | 598 |
| 2012-05-17 | 592 | 609 | 592 | 609 | 18,000 | 609 |
| 2012-05-16 | 591 | 594 | 586 | 594 | 25,000 | 594 |
| 2012-05-15 | 600 | 600 | 596 | 598 | 44,000 | 598 |
| 2012-05-14 | 617 | 617 | 603 | 608 | 29,000 | 608 |
| 2012-05-11 | 641 | 643 | 627 | 627 | 30,000 | 627 |
| 2012-05-10 | 652 | 654 | 640 | 641 | 27,000 | 641 |
| 2012-05-09 | 662 | 663 | 656 | 656 | 16,000 | 656 |
| 2012-05-08 | 661 | 668 | 661 | 668 | 7,000 | 668 |
| 2012-05-07 | 666 | 666 | 661 | 665 | 18,000 | 665 |
| 2012-05-02 | 657 | 669 | 657 | 668 | 19,000 | 668 |
| 2012-05-01 | 674 | 674 | 651 | 657 | 50,000 | 657 |
| 2012-04-27 | 689 | 692 | 669 | 676 | 42,000 | 676 |
| 2012-04-26 | 696 | 697 | 691 | 692 | 36,000 | 692 |
| 2012-04-25 | 665 | 695 | 656 | 687 | 58,000 | 687 |
| 2012-04-24 | 643 | 657 | 642 | 657 | 28,000 | 657 |
| 2012-04-23 | 644 | 648 | 640 | 643 | 27,000 | 643 |
| 2012-04-20 | 629 | 640 | 629 | 640 | 26,000 | 640 |
| 2012-04-19 | 627 | 629 | 616 | 629 | 16,000 | 629 |
| 2012-04-18 | 609 | 630 | 609 | 630 | 37,000 | 630 |
| 2012-04-17 | 607 | 609 | 607 | 609 | 5,000 | 609 |
| 2012-04-16 | 606 | 606 | 606 | 606 | 6,000 | 606 |
| 2012-04-13 | 607 | 610 | 606 | 606 | 13,000 | 606 |
| 2012-04-12 | 605 | 607 | 603 | 607 | 14,000 | 607 |
| 2012-04-11 | 602 | 605 | 601 | 604 | 11,000 | 604 |
| 2012-04-10 | 603 | 606 | 601 | 606 | 19,000 | 606 |
| 2012-04-09 | 607 | 607 | 604 | 606 | 45,000 | 606 |
| 2012-04-06 | 603 | 605 | 602 | 602 | 35,000 | 602 |
| 2012-04-05 | 602 | 603 | 601 | 603 | 28,000 | 603 |
| 2012-04-04 | 606 | 609 | 603 | 603 | 28,000 | 603 |
| 2012-04-03 | 610 | 610 | 606 | 606 | 24,000 | 606 |
| 2012-04-02 | 604 | 610 | 604 | 605 | 29,000 | 605 |
| 2012-03-30 | 602 | 602 | 600 | 602 | 19,000 | 602 |
| 2012-03-29 | 600 | 602 | 600 | 601 | 23,000 | 601 |
| 2012-03-28 | 595 | 601 | 595 | 599 | 19,000 | 599 |
| 2012-03-27 | 596 | 602 | 595 | 600 | 38,000 | 600 |
| 2012-03-26 | 603 | 603 | 596 | 596 | 22,000 | 596 |
| 2012-03-23 | 600 | 602 | 600 | 602 | 21,000 | 602 |
| 2012-03-22 | 598 | 603 | 598 | 602 | 20,000 | 602 |
| 2012-03-21 | 605 | 605 | 598 | 598 | 20,000 | 598 |
| 2012-03-19 | 595 | 606 | 590 | 598 | 49,000 | 598 |
| 2012-03-16 | 584 | 590 | 584 | 590 | 18,000 | 590 |
| 2012-03-15 | 582 | 585 | 582 | 584 | 8,000 | 584 |
| 2012-03-14 | 582 | 585 | 582 | 583 | 16,000 | 583 |
| 2012-03-13 | 581 | 582 | 580 | 580 | 16,000 | 580 |
| 2012-03-12 | 574 | 580 | 574 | 580 | 9,000 | 580 |
| 2012-03-09 | 579 | 580 | 573 | 575 | 39,000 | 575 |
| 2012-03-08 | 579 | 579 | 571 | 571 | 14,000 | 571 |
| 2012-03-07 | 576 | 576 | 570 | 576 | 17,000 | 576 |
| 2012-03-06 | 575 | 578 | 573 | 576 | 22,000 | 576 |
| 2012-03-05 | 572 | 576 | 572 | 575 | 10,000 | 575 |
| 2012-03-02 | 572 | 578 | 572 | 576 | 20,000 | 576 |
| 2012-03-01 | 582 | 582 | 565 | 572 | 31,000 | 572 |
| 2012-02-29 | 578 | 585 | 578 | 582 | 26,000 | 582 |
| 2012-02-28 | 569 | 574 | 567 | 574 | 19,000 | 574 |
| 2012-02-27 | 565 | 569 | 563 | 569 | 31,000 | 569 |
| 2012-02-24 | 560 | 565 | 559 | 563 | 22,000 | 563 |
| 2012-02-23 | 558 | 563 | 557 | 560 | 33,000 | 560 |
| 2012-02-22 | 550 | 560 | 550 | 560 | 37,000 | 560 |
| 2012-02-21 | 553 | 555 | 553 | 553 | 10,000 | 553 |
| 2012-02-20 | 546 | 555 | 546 | 551 | 28,000 | 551 |
| 2012-02-17 | 542 | 550 | 541 | 550 | 18,000 | 550 |
| 2012-02-16 | 541 | 546 | 538 | 542 | 29,000 | 542 |
| 2012-02-15 | 531 | 540 | 531 | 540 | 23,000 | 540 |
| 2012-02-14 | 532 | 533 | 530 | 533 | 6,000 | 533 |
| 2012-02-13 | 532 | 533 | 530 | 532 | 16,000 | 532 |
| 2012-02-10 | 531 | 531 | 529 | 529 | 9,000 | 529 |
| 2012-02-09 | 526 | 531 | 522 | 529 | 16,000 | 529 |
| 2012-02-08 | 532 | 533 | 530 | 533 | 18,000 | 533 |
| 2012-02-07 | 537 | 539 | 535 | 535 | 22,000 | 535 |
| 2012-02-06 | 539 | 540 | 538 | 539 | 16,000 | 539 |
| 2012-02-03 | 541 | 541 | 539 | 539 | 12,000 | 539 |
| 2012-02-02 | 542 | 543 | 542 | 542 | 19,000 | 542 |
| 2012-02-01 | 539 | 542 | 539 | 542 | 27,000 | 542 |
| 2012-01-31 | 539 | 539 | 537 | 539 | 14,000 | 539 |
| 2012-01-30 | 541 | 541 | 534 | 537 | 35,000 | 537 |
| 2012-01-27 | 529 | 544 | 527 | 542 | 81,000 | 542 |
| 2012-01-26 | 531 | 532 | 527 | 531 | 69,000 | 531 |
| 2012-01-25 | 522 | 531 | 521 | 527 | 77,000 | 527 |
| 2012-01-24 | 517 | 520 | 516 | 520 | 31,000 | 520 |
| 2012-01-23 | 515 | 517 | 510 | 517 | 90,000 | 517 |
| 2012-01-20 | 516 | 522 | 516 | 517 | 57,000 | 517 |
| 2012-01-19 | 514 | 535 | 513 | 516 | 182,000 | 516 |
| 2012-01-18 | 506 | 516 | 506 | 514 | 507,000 | 514 |
| 2012-01-17 | 525 | 526 | 524 | 526 | 397,000 | 526 |
| 2012-01-16 | 527 | 527 | 524 | 527 | 163,000 | 527 |
| 2012-01-13 | 528 | 529 | 528 | 528 | 59,000 | 528 |
| 2012-01-12 | 528 | 529 | 528 | 529 | 55,000 | 529 |
| 2012-01-11 | 530 | 531 | 523 | 528 | 98,000 | 528 |
| 2012-01-10 | 539 | 540 | 533 | 534 | 71,000 | 534 |
| 2012-01-06 | 546 | 546 | 541 | 543 | 50,000 | 543 |
| 2012-01-05 | 548 | 549 | 546 | 546 | 58,000 | 546 |
| 2012-01-04 | 540 | 548 | 540 | 548 | 57,000 | 548 |
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
