9900 (株)サガミホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,060 | 1,075 | 1,060 | 1,072 | 28,000 | 1,072 |
| 2014-12-29 | 1,057 | 1,060 | 1,055 | 1,060 | 27,000 | 1,060 |
| 2014-12-26 | 1,050 | 1,056 | 1,049 | 1,055 | 23,000 | 1,055 |
| 2014-12-25 | 1,050 | 1,050 | 1,041 | 1,041 | 18,000 | 1,041 |
| 2014-12-24 | 1,046 | 1,046 | 1,038 | 1,044 | 35,000 | 1,044 |
| 2014-12-22 | 1,050 | 1,050 | 1,041 | 1,046 | 23,000 | 1,046 |
| 2014-12-19 | 1,034 | 1,047 | 1,034 | 1,047 | 24,000 | 1,047 |
| 2014-12-18 | 1,048 | 1,048 | 1,031 | 1,033 | 23,000 | 1,033 |
| 2014-12-17 | 1,039 | 1,045 | 1,031 | 1,031 | 21,000 | 1,031 |
| 2014-12-16 | 1,040 | 1,056 | 1,036 | 1,039 | 32,000 | 1,039 |
| 2014-12-15 | 1,042 | 1,048 | 1,040 | 1,040 | 22,000 | 1,040 |
| 2014-12-12 | 1,040 | 1,045 | 1,039 | 1,039 | 49,000 | 1,039 |
| 2014-12-11 | 1,050 | 1,050 | 1,045 | 1,045 | 19,000 | 1,045 |
| 2014-12-10 | 1,056 | 1,056 | 1,051 | 1,051 | 19,000 | 1,051 |
| 2014-12-09 | 1,050 | 1,055 | 1,050 | 1,051 | 24,000 | 1,051 |
| 2014-12-08 | 1,054 | 1,055 | 1,051 | 1,052 | 22,000 | 1,052 |
| 2014-12-05 | 1,051 | 1,055 | 1,050 | 1,051 | 28,000 | 1,051 |
| 2014-12-04 | 1,053 | 1,055 | 1,051 | 1,053 | 22,000 | 1,053 |
| 2014-12-03 | 1,055 | 1,056 | 1,053 | 1,055 | 18,000 | 1,055 |
| 2014-12-02 | 1,059 | 1,059 | 1,055 | 1,055 | 14,000 | 1,055 |
| 2014-12-01 | 1,059 | 1,059 | 1,052 | 1,055 | 13,000 | 1,055 |
| 2014-11-28 | 1,052 | 1,055 | 1,052 | 1,053 | 12,000 | 1,053 |
| 2014-11-27 | 1,056 | 1,056 | 1,051 | 1,052 | 14,000 | 1,052 |
| 2014-11-26 | 1,052 | 1,057 | 1,050 | 1,053 | 21,000 | 1,053 |
| 2014-11-25 | 1,054 | 1,058 | 1,054 | 1,058 | 10,000 | 1,058 |
| 2014-11-21 | 1,055 | 1,062 | 1,054 | 1,058 | 23,000 | 1,058 |
| 2014-11-20 | 1,060 | 1,063 | 1,055 | 1,060 | 23,000 | 1,060 |
| 2014-11-19 | 1,050 | 1,054 | 1,048 | 1,048 | 17,000 | 1,048 |
| 2014-11-18 | 1,055 | 1,056 | 1,050 | 1,056 | 23,000 | 1,056 |
| 2014-11-17 | 1,055 | 1,055 | 1,047 | 1,052 | 16,000 | 1,052 |
| 2014-11-14 | 1,055 | 1,055 | 1,050 | 1,050 | 18,000 | 1,050 |
| 2014-11-13 | 1,046 | 1,053 | 1,043 | 1,053 | 21,000 | 1,053 |
| 2014-11-12 | 1,063 | 1,063 | 1,053 | 1,053 | 20,000 | 1,053 |
| 2014-11-11 | 1,055 | 1,060 | 1,053 | 1,054 | 20,000 | 1,054 |
| 2014-11-10 | 1,055 | 1,055 | 1,045 | 1,046 | 7,000 | 1,046 |
| 2014-11-07 | 1,054 | 1,056 | 1,038 | 1,045 | 32,000 | 1,045 |
| 2014-11-06 | 1,061 | 1,061 | 1,054 | 1,054 | 22,000 | 1,054 |
| 2014-11-05 | 1,064 | 1,067 | 1,056 | 1,065 | 31,000 | 1,065 |
| 2014-11-04 | 1,056 | 1,064 | 1,055 | 1,059 | 40,000 | 1,059 |
| 2014-10-31 | 1,033 | 1,065 | 1,033 | 1,063 | 50,000 | 1,063 |
| 2014-10-30 | 1,037 | 1,037 | 1,027 | 1,033 | 23,000 | 1,033 |
| 2014-10-29 | 1,024 | 1,032 | 1,024 | 1,032 | 18,000 | 1,032 |
| 2014-10-28 | 1,028 | 1,032 | 1,024 | 1,026 | 18,000 | 1,026 |
| 2014-10-27 | 1,025 | 1,030 | 1,021 | 1,028 | 13,000 | 1,028 |
| 2014-10-24 | 1,025 | 1,025 | 1,017 | 1,017 | 17,000 | 1,017 |
| 2014-10-23 | 1,018 | 1,025 | 1,017 | 1,017 | 11,000 | 1,017 |
| 2014-10-22 | 1,008 | 1,021 | 1,008 | 1,018 | 20,000 | 1,018 |
| 2014-10-21 | 1,015 | 1,024 | 1,007 | 1,014 | 26,000 | 1,014 |
| 2014-10-20 | 1,003 | 1,021 | 1,003 | 1,011 | 21,000 | 1,011 |
| 2014-10-17 | 1,016 | 1,017 | 991 | 997 | 55,000 | 997 |
| 2014-10-16 | 1,014 | 1,037 | 1,014 | 1,016 | 32,000 | 1,016 |
| 2014-10-15 | 1,017 | 1,040 | 1,017 | 1,032 | 31,000 | 1,032 |
| 2014-10-14 | 1,033 | 1,033 | 1,017 | 1,017 | 30,000 | 1,017 |
| 2014-10-10 | 1,039 | 1,044 | 1,031 | 1,033 | 40,000 | 1,033 |
| 2014-10-09 | 1,043 | 1,049 | 1,041 | 1,041 | 40,000 | 1,041 |
| 2014-10-08 | 1,042 | 1,047 | 1,042 | 1,043 | 25,000 | 1,043 |
| 2014-10-07 | 1,046 | 1,051 | 1,046 | 1,047 | 25,000 | 1,047 |
| 2014-10-06 | 1,045 | 1,052 | 1,045 | 1,046 | 42,000 | 1,046 |
| 2014-10-03 | 1,034 | 1,053 | 1,034 | 1,044 | 35,000 | 1,044 |
| 2014-10-02 | 1,052 | 1,054 | 1,037 | 1,037 | 53,000 | 1,037 |
| 2014-10-01 | 1,054 | 1,056 | 1,051 | 1,052 | 28,000 | 1,052 |
| 2014-09-30 | 1,068 | 1,069 | 1,051 | 1,054 | 46,000 | 1,054 |
| 2014-09-29 | 1,069 | 1,075 | 1,067 | 1,070 | 49,000 | 1,070 |
| 2014-09-26 | 1,070 | 1,081 | 1,066 | 1,080 | 228,000 | 1,080 |
| 2014-09-25 | 1,088 | 1,089 | 1,075 | 1,084 | 390,000 | 1,084 |
| 2014-09-24 | 1,085 | 1,092 | 1,084 | 1,084 | 101,000 | 1,084 |
| 2014-09-22 | 1,080 | 1,097 | 1,080 | 1,094 | 79,000 | 1,094 |
| 2014-09-19 | 1,086 | 1,098 | 1,075 | 1,080 | 115,000 | 1,080 |
| 2014-09-18 | 1,055 | 1,077 | 1,055 | 1,077 | 67,000 | 1,077 |
| 2014-09-17 | 1,050 | 1,058 | 1,049 | 1,055 | 44,000 | 1,055 |
| 2014-09-16 | 1,035 | 1,046 | 1,031 | 1,046 | 40,000 | 1,046 |
| 2014-09-12 | 1,037 | 1,047 | 1,032 | 1,035 | 66,000 | 1,035 |
| 2014-09-11 | 1,022 | 1,029 | 1,020 | 1,029 | 26,000 | 1,029 |
| 2014-09-10 | 1,016 | 1,022 | 1,015 | 1,022 | 27,000 | 1,022 |
| 2014-09-09 | 1,018 | 1,019 | 1,014 | 1,016 | 10,000 | 1,016 |
| 2014-09-08 | 1,020 | 1,020 | 1,011 | 1,016 | 21,000 | 1,016 |
| 2014-09-05 | 1,008 | 1,010 | 1,006 | 1,007 | 17,000 | 1,007 |
| 2014-09-04 | 1,010 | 1,010 | 1,005 | 1,008 | 21,000 | 1,008 |
| 2014-09-03 | 1,005 | 1,010 | 1,005 | 1,009 | 33,000 | 1,009 |
| 2014-09-02 | 1,005 | 1,005 | 1,002 | 1,005 | 20,000 | 1,005 |
| 2014-09-01 | 1,000 | 1,005 | 999 | 1,005 | 15,000 | 1,005 |
| 2014-08-29 | 1,001 | 1,002 | 998 | 998 | 16,000 | 998 |
| 2014-08-28 | 1,000 | 1,000 | 999 | 1,000 | 10,000 | 1,000 |
| 2014-08-27 | 999 | 1,000 | 996 | 1,000 | 12,000 | 1,000 |
| 2014-08-26 | 1,000 | 1,001 | 999 | 999 | 11,000 | 999 |
| 2014-08-25 | 1,000 | 1,000 | 998 | 1,000 | 9,000 | 1,000 |
| 2014-08-22 | 999 | 1,001 | 998 | 999 | 14,000 | 999 |
| 2014-08-21 | 996 | 1,000 | 996 | 998 | 32,000 | 998 |
| 2014-08-20 | 995 | 997 | 995 | 996 | 19,000 | 996 |
| 2014-08-19 | 996 | 996 | 995 | 996 | 14,000 | 996 |
| 2014-08-18 | 995 | 996 | 992 | 994 | 11,000 | 994 |
| 2014-08-15 | 993 | 993 | 991 | 993 | 10,000 | 993 |
| 2014-08-14 | 991 | 993 | 991 | 992 | 9,000 | 992 |
| 2014-08-13 | 986 | 995 | 986 | 991 | 22,000 | 991 |
| 2014-08-12 | 991 | 995 | 990 | 995 | 19,000 | 995 |
| 2014-08-11 | 990 | 993 | 990 | 990 | 10,000 | 990 |
| 2014-08-08 | 988 | 991 | 985 | 985 | 25,000 | 985 |
| 2014-08-07 | 983 | 984 | 981 | 984 | 11,000 | 984 |
| 2014-08-06 | 990 | 992 | 983 | 983 | 24,000 | 983 |
| 2014-08-05 | 990 | 993 | 988 | 989 | 19,000 | 989 |
| 2014-08-04 | 994 | 996 | 987 | 990 | 33,000 | 990 |
| 2014-08-01 | 985 | 989 | 985 | 987 | 19,000 | 987 |
| 2014-07-31 | 983 | 988 | 983 | 985 | 17,000 | 985 |
| 2014-07-30 | 984 | 986 | 983 | 983 | 23,000 | 983 |
| 2014-07-29 | 983 | 985 | 980 | 981 | 12,000 | 981 |
| 2014-07-28 | 980 | 983 | 977 | 980 | 16,000 | 980 |
| 2014-07-25 | 977 | 982 | 977 | 980 | 10,000 | 980 |
| 2014-07-24 | 983 | 987 | 977 | 977 | 21,000 | 977 |
| 2014-07-23 | 976 | 978 | 976 | 978 | 13,000 | 978 |
| 2014-07-22 | 977 | 978 | 972 | 975 | 15,000 | 975 |
| 2014-07-18 | 973 | 973 | 970 | 970 | 16,000 | 970 |
| 2014-07-17 | 972 | 975 | 972 | 972 | 8,000 | 972 |
| 2014-07-16 | 973 | 978 | 973 | 975 | 16,000 | 975 |
| 2014-07-15 | 974 | 978 | 972 | 973 | 11,000 | 973 |
| 2014-07-14 | 976 | 976 | 969 | 974 | 15,000 | 974 |
| 2014-07-11 | 979 | 979 | 971 | 972 | 22,000 | 972 |
| 2014-07-10 | 983 | 983 | 979 | 979 | 12,000 | 979 |
| 2014-07-09 | 985 | 985 | 981 | 983 | 18,000 | 983 |
| 2014-07-08 | 981 | 987 | 980 | 985 | 20,000 | 985 |
| 2014-07-07 | 980 | 985 | 979 | 985 | 22,000 | 985 |
| 2014-07-04 | 975 | 980 | 975 | 979 | 23,000 | 979 |
| 2014-07-03 | 972 | 977 | 972 | 974 | 16,000 | 974 |
| 2014-07-02 | 976 | 977 | 973 | 974 | 37,000 | 974 |
| 2014-07-01 | 965 | 972 | 963 | 969 | 32,000 | 969 |
| 2014-06-30 | 956 | 965 | 954 | 964 | 32,000 | 964 |
| 2014-06-27 | 955 | 956 | 947 | 953 | 25,000 | 953 |
| 2014-06-26 | 953 | 958 | 950 | 955 | 16,000 | 955 |
| 2014-06-25 | 955 | 956 | 953 | 953 | 15,000 | 953 |
| 2014-06-24 | 946 | 956 | 946 | 956 | 22,000 | 956 |
| 2014-06-23 | 944 | 954 | 944 | 953 | 11,000 | 953 |
| 2014-06-20 | 951 | 955 | 951 | 955 | 14,000 | 955 |
| 2014-06-19 | 947 | 955 | 947 | 955 | 31,000 | 955 |
| 2014-06-18 | 949 | 950 | 948 | 949 | 9,000 | 949 |
| 2014-06-17 | 949 | 949 | 948 | 948 | 10,000 | 948 |
| 2014-06-16 | 945 | 950 | 945 | 947 | 20,000 | 947 |
| 2014-06-13 | 941 | 947 | 941 | 946 | 41,000 | 946 |
| 2014-06-12 | 947 | 949 | 944 | 949 | 10,000 | 949 |
| 2014-06-11 | 948 | 950 | 947 | 947 | 19,000 | 947 |
| 2014-06-10 | 946 | 947 | 941 | 946 | 13,000 | 946 |
| 2014-06-09 | 944 | 947 | 944 | 945 | 9,000 | 945 |
| 2014-06-06 | 945 | 947 | 945 | 947 | 15,000 | 947 |
| 2014-06-05 | 940 | 945 | 940 | 945 | 10,000 | 945 |
| 2014-06-04 | 942 | 945 | 942 | 942 | 9,000 | 942 |
| 2014-06-03 | 950 | 950 | 940 | 942 | 23,000 | 942 |
| 2014-06-02 | 945 | 949 | 941 | 949 | 29,000 | 949 |
| 2014-05-30 | 941 | 943 | 939 | 939 | 16,000 | 939 |
| 2014-05-29 | 925 | 942 | 925 | 941 | 23,000 | 941 |
| 2014-05-28 | 933 | 938 | 930 | 938 | 28,000 | 938 |
| 2014-05-27 | 921 | 929 | 921 | 927 | 23,000 | 927 |
| 2014-05-26 | 919 | 920 | 916 | 920 | 16,000 | 920 |
| 2014-05-23 | 917 | 917 | 913 | 916 | 13,000 | 916 |
| 2014-05-22 | 911 | 914 | 910 | 912 | 10,000 | 912 |
| 2014-05-21 | 911 | 911 | 910 | 911 | 13,000 | 911 |
| 2014-05-20 | 911 | 914 | 911 | 911 | 14,000 | 911 |
| 2014-05-19 | 913 | 913 | 910 | 910 | 11,000 | 910 |
| 2014-05-16 | 918 | 918 | 912 | 912 | 30,000 | 912 |
| 2014-05-15 | 922 | 922 | 917 | 918 | 22,000 | 918 |
| 2014-05-14 | 920 | 929 | 920 | 922 | 13,000 | 922 |
| 2014-05-13 | 932 | 932 | 920 | 920 | 24,000 | 920 |
| 2014-05-12 | 931 | 938 | 926 | 933 | 17,000 | 933 |
| 2014-05-09 | 922 | 933 | 922 | 931 | 16,000 | 931 |
| 2014-05-08 | 923 | 932 | 923 | 923 | 13,000 | 923 |
| 2014-05-07 | 935 | 935 | 922 | 922 | 24,000 | 922 |
| 2014-05-02 | 938 | 939 | 934 | 935 | 11,000 | 935 |
| 2014-05-01 | 930 | 939 | 928 | 936 | 26,000 | 936 |
| 2014-04-30 | 924 | 926 | 922 | 926 | 18,000 | 926 |
| 2014-04-28 | 921 | 924 | 917 | 921 | 12,000 | 921 |
| 2014-04-25 | 920 | 920 | 916 | 917 | 11,000 | 917 |
| 2014-04-24 | 918 | 920 | 918 | 920 | 6,000 | 920 |
| 2014-04-23 | 922 | 922 | 914 | 918 | 6,000 | 918 |
| 2014-04-22 | 915 | 918 | 910 | 918 | 15,000 | 918 |
| 2014-04-21 | 918 | 920 | 917 | 920 | 7,000 | 920 |
| 2014-04-18 | 918 | 919 | 913 | 918 | 21,000 | 918 |
| 2014-04-17 | 920 | 920 | 909 | 917 | 28,000 | 917 |
| 2014-04-16 | 915 | 925 | 915 | 920 | 15,000 | 920 |
| 2014-04-15 | 913 | 915 | 912 | 913 | 10,000 | 913 |
| 2014-04-14 | 910 | 928 | 910 | 913 | 11,000 | 913 |
| 2014-04-11 | 909 | 919 | 904 | 914 | 24,000 | 914 |
| 2014-04-10 | 912 | 922 | 910 | 911 | 18,000 | 911 |
| 2014-04-09 | 924 | 924 | 910 | 911 | 33,000 | 911 |
| 2014-04-08 | 938 | 940 | 924 | 924 | 23,000 | 924 |
| 2014-04-07 | 939 | 945 | 938 | 941 | 26,000 | 941 |
| 2014-04-04 | 939 | 948 | 935 | 945 | 29,000 | 945 |
| 2014-04-03 | 937 | 940 | 934 | 938 | 22,000 | 938 |
| 2014-04-02 | 934 | 937 | 930 | 933 | 34,000 | 933 |
| 2014-04-01 | 930 | 933 | 925 | 933 | 29,000 | 933 |
| 2014-03-31 | 923 | 931 | 921 | 928 | 47,000 | 928 |
| 2014-03-28 | 919 | 924 | 908 | 923 | 52,000 | 923 |
| 2014-03-27 | 930 | 934 | 911 | 915 | 188,000 | 915 |
| 2014-03-26 | 959 | 959 | 950 | 955 | 235,000 | 955 |
| 2014-03-25 | 952 | 953 | 943 | 949 | 90,000 | 949 |
| 2014-03-24 | 911 | 949 | 910 | 946 | 114,000 | 946 |
| 2014-03-20 | 912 | 917 | 906 | 906 | 53,000 | 906 |
| 2014-03-19 | 916 | 916 | 910 | 912 | 31,000 | 912 |
| 2014-03-18 | 904 | 918 | 904 | 914 | 52,000 | 914 |
| 2014-03-17 | 920 | 920 | 901 | 901 | 75,000 | 901 |
| 2014-03-14 | 925 | 931 | 920 | 920 | 130,000 | 920 |
| 2014-03-13 | 926 | 930 | 926 | 926 | 35,000 | 926 |
| 2014-03-12 | 930 | 930 | 925 | 929 | 35,000 | 929 |
| 2014-03-11 | 932 | 934 | 930 | 932 | 37,000 | 932 |
| 2014-03-10 | 935 | 937 | 931 | 932 | 35,000 | 932 |
| 2014-03-07 | 936 | 936 | 930 | 935 | 44,000 | 935 |
| 2014-03-06 | 935 | 935 | 923 | 931 | 42,000 | 931 |
| 2014-03-05 | 936 | 940 | 932 | 932 | 42,000 | 932 |
| 2014-03-04 | 929 | 939 | 928 | 934 | 43,000 | 934 |
| 2014-03-03 | 935 | 935 | 925 | 928 | 36,000 | 928 |
| 2014-02-28 | 944 | 950 | 932 | 934 | 36,000 | 934 |
| 2014-02-27 | 945 | 949 | 944 | 944 | 31,000 | 944 |
| 2014-02-26 | 952 | 952 | 942 | 950 | 23,000 | 950 |
| 2014-02-25 | 946 | 955 | 944 | 944 | 39,000 | 944 |
| 2014-02-24 | 956 | 957 | 940 | 952 | 39,000 | 952 |
| 2014-02-21 | 944 | 950 | 941 | 950 | 28,000 | 950 |
| 2014-02-20 | 950 | 950 | 943 | 943 | 15,000 | 943 |
| 2014-02-19 | 952 | 965 | 952 | 955 | 14,000 | 955 |
| 2014-02-18 | 965 | 965 | 950 | 954 | 28,000 | 954 |
| 2014-02-17 | 953 | 960 | 953 | 960 | 22,000 | 960 |
| 2014-02-14 | 965 | 965 | 945 | 953 | 28,000 | 953 |
| 2014-02-13 | 971 | 971 | 961 | 965 | 31,000 | 965 |
| 2014-02-12 | 967 | 976 | 967 | 970 | 25,000 | 970 |
| 2014-02-10 | 934 | 963 | 934 | 958 | 51,000 | 958 |
| 2014-02-07 | 912 | 921 | 912 | 921 | 32,000 | 921 |
| 2014-02-06 | 910 | 921 | 907 | 910 | 30,000 | 910 |
| 2014-02-05 | 906 | 918 | 906 | 906 | 50,000 | 906 |
| 2014-02-04 | 915 | 919 | 902 | 902 | 85,000 | 902 |
| 2014-02-03 | 934 | 934 | 928 | 929 | 32,000 | 929 |
| 2014-01-31 | 948 | 949 | 935 | 936 | 36,000 | 936 |
| 2014-01-30 | 939 | 950 | 936 | 941 | 47,000 | 941 |
| 2014-01-29 | 938 | 955 | 938 | 954 | 37,000 | 954 |
| 2014-01-28 | 937 | 940 | 936 | 936 | 42,000 | 936 |
| 2014-01-27 | 946 | 946 | 938 | 939 | 51,000 | 939 |
| 2014-01-24 | 954 | 961 | 954 | 956 | 36,000 | 956 |
| 2014-01-23 | 981 | 981 | 969 | 969 | 40,000 | 969 |
| 2014-01-22 | 981 | 991 | 980 | 981 | 25,000 | 981 |
| 2014-01-21 | 988 | 996 | 980 | 981 | 68,000 | 981 |
| 2014-01-20 | 957 | 984 | 957 | 982 | 68,000 | 982 |
| 2014-01-17 | 934 | 962 | 934 | 953 | 64,000 | 953 |
| 2014-01-16 | 918 | 931 | 918 | 931 | 48,000 | 931 |
| 2014-01-15 | 918 | 918 | 914 | 917 | 28,000 | 917 |
| 2014-01-14 | 914 | 918 | 912 | 914 | 34,000 | 914 |
| 2014-01-10 | 915 | 918 | 910 | 916 | 28,000 | 916 |
| 2014-01-09 | 915 | 918 | 912 | 915 | 23,000 | 915 |
| 2014-01-08 | 917 | 917 | 910 | 915 | 40,000 | 915 |
| 2014-01-07 | 921 | 922 | 902 | 902 | 65,000 | 902 |
| 2014-01-06 | 906 | 921 | 906 | 921 | 74,000 | 921 |
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
