1. HOME >
  2. 株価時系列 >
  3. 9900 >
  4. 2016年

9900 (株)サガミホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2941,2951,2851,29317,7001,293
2016-12-291,2971,3001,2861,29432,6001,294
2016-12-281,2881,2951,2861,29525,1001,295
2016-12-271,2901,2901,2791,28818,4001,288
2016-12-261,2851,2901,2821,28835,9001,288
2016-12-221,2751,2871,2711,28328,2001,283
2016-12-211,2851,2851,2761,28011,5001,280
2016-12-201,2851,2871,2761,28528,4001,285
2016-12-191,2801,2881,2801,28523,0001,285
2016-12-161,2801,2871,2801,28532,6001,285
2016-12-151,2681,2801,2681,27822,5001,278
2016-12-141,2751,2801,2651,27021,5001,270
2016-12-131,2691,2741,2581,27421,4001,274
2016-12-121,2701,2701,2551,26119,7001,261
2016-12-091,2571,2651,2551,26539,1001,265
2016-12-081,2701,2701,2561,25921,3001,259
2016-12-071,2621,2641,2501,26018,3001,260
2016-12-061,2571,2651,2481,24825,3001,248
2016-12-051,2531,2661,2421,25122,0001,251
2016-12-021,2651,2711,2521,25924,1001,259
2016-12-011,2711,2791,2671,26827,1001,268
2016-11-301,2761,2781,2651,26816,7001,268
2016-11-291,2741,2761,2641,27616,1001,276
2016-11-281,2601,2781,2601,27725,8001,277
2016-11-251,2701,2701,2601,27023,1001,270
2016-11-241,2701,2701,2581,27018,2001,270
2016-11-221,2591,2681,2561,26619,4001,266
2016-11-211,2601,2601,2501,25815,7001,258
2016-11-181,2451,2551,2451,24920,4001,249
2016-11-171,2441,2501,2371,24524,8001,245
2016-11-161,2601,2601,2441,25120,7001,251
2016-11-151,2521,2591,2461,25021,2001,250
2016-11-141,2571,2671,2501,25526,8001,255
2016-11-111,2701,2721,2551,25734,9001,257
2016-11-101,2451,2671,2331,25545,8001,255
2016-11-091,2501,2541,2051,21062,3001,210
2016-11-081,2441,2561,2381,24833,5001,248
2016-11-071,2451,2481,2391,24221,9001,242
2016-11-041,2401,2561,2351,24938,9001,249
2016-11-021,2561,2611,2431,25039,3001,250
2016-11-011,2631,2671,2561,26425,0001,264
2016-10-311,2571,2661,2511,26322,2001,263
2016-10-281,2661,2681,2531,26592,3001,265
2016-10-271,2631,2701,2511,25729,4001,257
2016-10-261,2491,2611,2491,25726,9001,257
2016-10-251,2551,2671,2481,25530,6001,255
2016-10-241,2731,2791,2611,26231,9001,262
2016-10-211,2781,2791,2711,27524,0001,275
2016-10-201,2751,2801,2691,27948,3001,279
2016-10-191,2691,2741,2641,27333,0001,273
2016-10-171,2751,2751,2621,27318,2001,273
2016-10-131,2561,2601,2491,26039,1001,260
2016-10-121,2461,2581,2441,25548,2001,255
2016-10-111,2451,2491,2381,24725,1001,247
2016-10-071,2441,2491,2321,23934,7001,239
2016-10-061,2491,2511,2351,23725,7001,237
2016-10-051,2401,2641,2331,25268,0001,252
2016-10-041,2291,2391,2261,23540,9001,235
2016-10-031,2291,2381,2251,23129,0001,231
2016-09-301,2291,2341,2161,22554,4001,225
2016-09-291,2271,2431,2271,23958,3001,239
2016-09-281,2181,2391,2171,229282,6001,229
2016-09-271,2381,2691,2361,240370,1001,240
2016-09-261,2551,2631,2451,252281,0001,252
2016-09-231,2551,2651,2541,26495,0001,264
2016-09-211,2501,2721,2501,26583,6001,265
2016-09-201,2501,2581,2431,25472,9001,254
2016-09-161,2441,2621,2431,24947,8001,249
2016-09-151,2461,2481,2421,24441,3001,244
2016-09-141,2541,2691,2501,25058,4001,250
2016-09-131,2791,2921,2531,26358,7001,263
2016-09-121,2821,3001,2741,278103,1001,278
2016-09-091,3171,3251,2991,29966,3001,299
2016-09-081,3001,3151,2951,31057,4001,310
2016-09-071,2991,3001,2931,297123,6001,297
2016-09-061,2801,2951,2781,291103,8001,291
2016-09-051,2791,2801,2671,279114,7001,279
2016-09-021,2631,2691,2621,26715,2001,267
2016-09-011,2691,2701,2651,27021,7001,270
2016-08-311,2521,2691,2521,26927,3001,269
2016-08-301,2431,2501,2411,24619,4001,246
2016-08-291,2301,2401,2301,24025,2001,240
2016-08-261,2361,2391,2291,23222,4001,232
2016-08-251,2341,2361,2301,23511,9001,235
2016-08-241,2261,2381,2261,23416,3001,234
2016-08-231,2251,2401,2251,22821,9001,228
2016-08-221,2281,2361,2251,23518,5001,235
2016-08-191,2191,2251,2181,22217,0001,222
2016-08-181,2221,2261,2181,21822,4001,218
2016-08-171,2301,2361,2211,22924,6001,229
2016-08-161,2441,2451,2301,23021,1001,230
2016-08-151,2391,2441,2331,24014,7001,240
2016-08-121,2201,2391,2201,23827,3001,238
2016-08-101,2151,2201,2151,2199,3001,219
2016-08-091,2201,2201,2121,21816,2001,218
2016-08-081,2221,2221,2121,22016,7001,220
2016-08-051,2201,2251,2131,21717,8001,217
2016-08-041,2201,2221,2111,21819,8001,218
2016-08-031,2101,2191,2101,21522,4001,215
2016-08-021,2151,2201,2131,21413,3001,214
2016-08-011,2141,2231,2081,21825,4001,218
2016-07-291,2181,2201,2071,21426,6001,214
2016-07-281,2121,2201,2091,21918,2001,219
2016-07-271,2241,2261,2121,21325,6001,213
2016-07-261,2231,2261,2121,21818,2001,218
2016-07-251,2121,2291,2121,22614,0001,226
2016-07-221,2071,2131,2071,21216,0001,212
2016-07-211,2151,2241,2071,21520,9001,215
2016-07-201,2151,2171,2051,21517,1001,215
2016-07-191,2061,2191,2021,21431,0001,214
2016-07-151,2101,2191,2061,20728,1001,207
2016-07-141,2131,2171,2071,21030,0001,210
2016-07-131,2401,2441,2101,21536,8001,215
2016-07-121,2251,2381,2251,23033,4001,230
2016-07-111,2091,2241,2071,22227,1001,222
2016-07-081,2031,2091,1921,19226,2001,192
2016-07-071,1961,2091,1931,20319,6001,203
2016-07-061,1911,1981,1911,19622,2001,196
2016-07-051,1911,2001,1901,19820,8001,198
2016-07-041,2001,2031,1921,19930,3001,199
2016-07-011,2081,2131,1991,20131,4001,201
2016-06-301,2281,2281,2081,20817,4001,208
2016-06-291,2251,2301,2181,22329,4001,223
2016-06-281,1841,2241,1801,21729,0001,217
2016-06-271,1531,2001,1531,19740,0001,197
2016-06-241,2181,2201,1501,15875,7001,158
2016-06-231,1871,2151,1871,21239,7001,212
2016-06-221,2011,2501,2011,23865,7001,238
2016-06-211,1901,2111,1841,21027,1001,210
2016-06-201,1851,1971,1811,19320,7001,193
2016-06-171,1851,1971,1701,17046,8001,170
2016-06-161,1951,1991,1811,18243,2001,182
2016-06-151,2011,2041,1951,19826,3001,198
2016-06-141,2011,2081,1941,20257,6001,202
2016-06-131,2301,2301,2101,21033,7001,210
2016-06-101,2411,2411,2221,23150,6001,231
2016-06-091,2241,2341,2241,22915,9001,229
2016-06-081,2321,2391,2241,23316,4001,233
2016-06-071,2311,2321,2221,23211,4001,232
2016-06-061,2111,2341,2101,23124,2001,231
2016-06-031,2091,2291,2091,22114,9001,221
2016-06-021,2141,2191,2071,20727,3001,207
2016-06-011,2171,2271,2171,22412,8001,224
2016-05-311,2191,2271,2171,22728,0001,227
2016-05-301,2151,2251,2141,21722,3001,217
2016-05-271,2211,2221,2081,21431,3001,214
2016-05-261,2351,2381,2201,22230,9001,222
2016-05-251,2381,2401,2311,23317,3001,233
2016-05-241,2251,2371,2251,23223,9001,232
2016-05-231,2241,2341,2221,22317,4001,223
2016-05-201,2121,2301,2121,22428,3001,224
2016-05-191,2111,2231,2111,21419,9001,214
2016-05-181,2181,2181,2091,21116,1001,211
2016-05-171,2201,2201,2131,21817,0001,218
2016-05-161,2091,2201,2061,20620,1001,206
2016-05-131,2121,2171,2081,20836,3001,208
2016-05-121,2251,2301,2071,21338,0001,213
2016-05-111,2381,2421,2211,23825,1001,238
2016-05-101,2091,2351,2091,23036,4001,230
2016-05-091,2081,2201,2051,20716,1001,207
2016-05-061,2021,2111,2011,20429,7001,204
2016-05-021,2001,2091,2001,20040,6001,200
2016-04-281,2211,2251,2051,20842,7001,208
2016-04-271,2131,2201,2131,21317,2001,213
2016-04-261,2101,2221,2101,21820,0001,218
2016-04-251,2151,2201,2121,21526,7001,215
2016-04-221,2201,2301,2121,22044,5001,220
2016-04-211,2401,2531,2271,22833,8001,228
2016-04-201,2421,2451,2251,22731,0001,227
2016-04-191,2501,2501,2281,23321,5001,233
2016-04-181,2311,2381,2201,22331,0001,223
2016-04-151,2311,2611,2311,25429,0001,254
2016-04-141,2311,2371,2231,23634,5001,236
2016-04-131,2361,2361,2211,23024,9001,230
2016-04-121,2121,2241,2111,21920,5001,219
2016-04-111,2201,2321,2111,21425,2001,214
2016-04-081,2201,2391,2121,22351,4001,223
2016-04-071,2211,2351,2211,23320,0001,233
2016-04-061,2021,2231,2021,22038,6001,220
2016-04-051,2381,2441,2161,21641,2001,216
2016-04-041,2101,2571,2101,23851,7001,238
2016-04-011,2301,2301,2071,21082,8001,210
2016-03-311,2671,2731,2351,23555,3001,235
2016-03-301,2591,2701,2521,26355,9001,263
2016-03-291,2721,2811,2561,258196,6001,258
2016-03-281,2971,3091,2951,309286,9001,309
2016-03-251,3101,3151,3001,30292,5001,302
2016-03-241,3131,3181,3101,31162,7001,311
2016-03-231,3141,3181,3121,31369,6001,313
2016-03-221,2981,3191,2961,31590,7001,315
2016-03-181,3091,3091,2971,29849,7001,298
2016-03-171,3141,3161,3001,30645,4001,306
2016-03-161,3011,3131,3011,30831,2001,308
2016-03-151,3041,3101,3031,30749,2001,307
2016-03-141,3031,3071,2981,30546,1001,305
2016-03-111,2951,3001,2931,29760,4001,297
2016-03-101,2851,2991,2841,29538,8001,295
2016-03-091,2891,2891,2701,28424,4001,284
2016-03-081,2791,2901,2721,28636,2001,286
2016-03-071,2781,2831,2731,27922,4001,279
2016-03-041,2801,2801,2651,27827,0001,278
2016-03-031,2661,2791,2571,27934,2001,279
2016-03-021,2611,2711,2561,26536,0001,265
2016-03-011,2281,2511,2261,24922,5001,249
2016-02-291,2521,2581,2201,22038,2001,220
2016-02-261,2271,2501,2271,24122,4001,241
2016-02-251,2051,2361,2051,23518,1001,235
2016-02-241,2061,2291,2001,21036,1001,210
2016-02-231,2191,2201,2021,20627,2001,206
2016-02-221,2091,2161,2011,21632,9001,216
2016-02-191,2341,2361,2211,22719,3001,227
2016-02-181,2201,2431,2201,23324,5001,233
2016-02-171,2161,2171,1951,20633,5001,206
2016-02-161,1911,2201,1911,20526,4001,205
2016-02-151,2001,2061,1661,20539,3001,205
2016-02-121,2001,2121,1411,142109,8001,142
2016-02-101,2311,2421,2061,21641,0001,216
2016-02-091,2421,2471,2261,23531,8001,235
2016-02-081,2331,2781,2331,27226,9001,272
2016-02-051,2361,2451,2311,23721,5001,237
2016-02-041,2811,2811,2461,24632,1001,246
2016-02-031,2801,2881,2591,28630,2001,286
2016-02-021,3001,3011,2911,29828,1001,298
2016-02-011,3001,3051,2921,30159,0001,301
2016-01-291,2581,2821,2451,27247,5001,272
2016-01-281,2621,2641,2551,25630,5001,256
2016-01-271,2571,2681,2561,26522,8001,265
2016-01-261,2521,2521,2401,24022,6001,240
2016-01-251,2561,2661,2441,26627,9001,266
2016-01-221,2081,2421,1881,23855,3001,238
2016-01-211,2001,2151,1721,17279,1001,172
2016-01-201,2201,2401,2041,20437,0001,204
2016-01-191,2381,2541,2231,22726,8001,227
2016-01-181,2131,2451,2031,23835,6001,238
2016-01-151,2361,2611,2331,23932,5001,239
2016-01-141,2131,2221,2091,22240,8001,222
2016-01-131,2181,2371,2111,23325,7001,233
2016-01-121,2201,2241,2031,20353,6001,203
2016-01-081,2411,2501,2261,23048,1001,230
2016-01-071,2661,2731,2451,24532,2001,245
2016-01-061,2751,2901,2621,26526,7001,265
2016-01-051,2661,2801,2531,27326,7001,273
2016-01-041,2901,2931,2641,26933,7001,269

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