1. HOME >
  2. 株価時系列 >
  3. 9900 >
  4. 2019年

9900 (株)サガミホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3711,3711,3641,36545,0001,365
2019-12-271,3781,3791,3701,37632,3001,376
2019-12-261,3701,3751,3661,37535,1001,375
2019-12-251,3691,3711,3641,36523,1001,365
2019-12-241,3631,3711,3631,36924,3001,369
2019-12-231,3651,3781,3651,36825,2001,368
2019-12-201,3801,3861,3621,36254,0001,362
2019-12-191,3831,3831,3771,38117,1001,381
2019-12-181,3871,3871,3741,38022,9001,380
2019-12-171,3851,3901,3771,39030,0001,390
2019-12-161,3731,3841,3731,38023,9001,380
2019-12-131,3851,3901,3771,37756,2001,377
2019-12-121,3741,3761,3671,36916,5001,369
2019-12-111,3851,3851,3711,37123,3001,371
2019-12-101,3731,3881,3731,38126,2001,381
2019-12-091,3771,3821,3721,37625,9001,376
2019-12-061,3701,3781,3681,37319,1001,373
2019-12-051,3701,3761,3691,37420,0001,374
2019-12-041,3611,3731,3601,37128,4001,371
2019-12-031,3641,3731,3591,36830,9001,368
2019-12-021,3741,3851,3721,37628,9001,376
2019-11-291,3751,3821,3711,37112,9001,371
2019-11-281,3891,3891,3741,37720,2001,377
2019-11-271,3841,3951,3841,38516,3001,385
2019-11-261,3931,3971,3821,38432,3001,384
2019-11-251,3811,3941,3801,38825,0001,388
2019-11-221,3821,3921,3811,38133,2001,381
2019-11-211,3701,3841,3611,38441,0001,384
2019-11-201,3741,3831,3701,37426,9001,374
2019-11-191,3831,3881,3751,38226,6001,382
2019-11-181,3841,3941,3811,38428,9001,384
2019-11-151,3781,3901,3721,38738,5001,387
2019-11-141,3741,3811,3671,37328,8001,373
2019-11-131,3941,3941,3721,37334,5001,373
2019-11-121,3981,3981,3851,39118,8001,391
2019-11-111,4081,4081,3891,38945,5001,389
2019-11-081,4081,4081,3931,39535,4001,395
2019-11-071,3931,4061,3881,39828,2001,398
2019-11-061,4061,4071,3871,38832,7001,388
2019-11-051,3811,4051,3811,40253,0001,402
2019-11-011,3851,3871,3761,37623,1001,376
2019-10-311,3861,3961,3851,38529,9001,385
2019-10-301,3891,3941,3811,39251,5001,392
2019-10-291,3951,3991,3891,39130,7001,391
2019-10-281,3901,3901,3821,39016,8001,390
2019-10-251,3921,3971,3821,38427,5001,384
2019-10-241,3991,4041,3861,39057,8001,390
2019-10-231,3821,3981,3821,39765,0001,397
2019-10-211,3691,3791,3671,37529,7001,375
2019-10-181,3801,3821,3631,36730,5001,367
2019-10-171,3711,3821,3691,36942,2001,369
2019-10-161,3691,3811,3671,37256,2001,372
2019-10-151,3571,3681,3571,36145,8001,361
2019-10-111,3601,3601,3371,34332,4001,343
2019-10-101,3551,3551,3451,34517,3001,345
2019-10-091,3461,3581,3451,35824,7001,358
2019-10-081,3461,3541,3461,35026,7001,350
2019-10-071,3401,3481,3351,33827,7001,338
2019-10-041,3511,3511,3321,34534,7001,345
2019-10-031,3621,3621,3451,35138,9001,351
2019-10-021,3741,3941,3701,37561,2001,375
2019-10-011,3371,3781,3371,37567,9001,375
2019-09-301,3501,3521,3321,33775,7001,337
2019-09-271,3751,3761,3531,359255,3001,359
2019-09-261,4101,4161,3811,381530,1001,381
2019-09-251,4111,4201,4041,406122,1001,406
2019-09-241,4051,4251,4051,41393,9001,413
2019-09-201,3951,4051,3951,40592,5001,405
2019-09-191,3861,3971,3861,39473,3001,394
2019-09-181,3891,3931,3781,38463,5001,384
2019-09-171,3691,3891,3691,38392,7001,383
2019-09-131,3791,3881,3721,373121,7001,373
2019-09-121,3771,3791,3721,37271,0001,372
2019-09-111,3631,3751,3601,37285,6001,372
2019-09-101,3561,3631,3511,35744,8001,357
2019-09-091,3471,3541,3451,35458,2001,354
2019-09-061,3511,3551,3451,34562,2001,345
2019-09-051,3461,3551,3431,345141,3001,345
2019-09-041,3381,3431,3341,33837,8001,338
2019-09-031,3371,3491,3361,347120,5001,347
2019-09-021,3491,3521,3391,33934,6001,339
2019-08-301,3461,3531,3411,35058,5001,350
2019-08-291,3401,3421,3351,33649,1001,336
2019-08-281,3401,3511,3401,34833,9001,348
2019-08-271,3341,3461,3311,34321,2001,343
2019-08-261,3241,3331,3201,32542,9001,325
2019-08-231,3371,3381,3281,33684,6001,336
2019-08-221,3371,3381,3321,33452,6001,334
2019-08-211,3311,3401,3301,33720,7001,337
2019-08-201,3371,3431,3341,34331,6001,343
2019-08-191,3451,3451,3311,33653,3001,336
2019-08-161,3411,3441,3341,33845,2001,338
2019-08-151,3351,3451,3321,34344,3001,343
2019-08-141,3541,3581,3431,35139,3001,351
2019-08-131,3541,3611,3471,35573,9001,355
2019-08-091,3621,3671,3581,36545,2001,365
2019-08-081,3661,3681,3541,35587,0001,355
2019-08-071,3411,3621,3351,36161,7001,361
2019-08-061,3201,3491,3101,34578,0001,345
2019-08-051,3381,3501,3311,34548,5001,345
2019-08-021,3501,3561,3391,34291,3001,342
2019-08-011,3621,3661,3511,36420,5001,364
2019-07-311,3711,3731,3551,36529,3001,365
2019-07-301,3631,3721,3601,37038,2001,370
2019-07-291,3491,3621,3491,36140,6001,361
2019-07-261,3451,3491,3381,34765,3001,347
2019-07-251,3371,3471,3331,34128,3001,341
2019-07-241,3341,3361,3261,33625,0001,336
2019-07-231,3251,3341,3211,33023,7001,330
2019-07-221,3301,3361,3221,32331,7001,323
2019-07-191,3171,3321,3131,32929,8001,329
2019-07-181,3471,3481,3181,31956,8001,319
2019-07-171,3551,3581,3461,34925,9001,349
2019-07-161,3571,3611,3541,35525,4001,355
2019-07-121,3521,3631,3521,35734,9001,357
2019-07-111,3391,3551,3391,35235,9001,352
2019-07-101,3361,3411,3301,33036,0001,330
2019-07-091,3371,3551,3371,34224,3001,342
2019-07-081,3421,3471,3321,34025,9001,340
2019-07-051,3591,3611,3351,33962,3001,339
2019-07-041,3491,3671,3491,35953,4001,359
2019-07-031,3281,3571,3281,34475,2001,344
2019-07-021,3111,3341,3081,32830,1001,328
2019-07-011,3011,3091,2921,30829,6001,308
2019-06-281,3001,3091,2941,29547,7001,295
2019-06-271,3041,3071,3001,30131,1001,301
2019-06-261,3101,3101,3011,30337,8001,303
2019-06-251,3201,3281,3101,32037,4001,320
2019-06-241,3201,3301,3201,32316,1001,323
2019-06-211,3371,3371,3191,32328,0001,323
2019-06-201,3371,3401,3311,33413,2001,334
2019-06-191,3271,3331,3171,33222,0001,332
2019-06-181,3321,3371,3131,31727,8001,317
2019-06-171,3381,3471,3331,33527,5001,335
2019-06-141,3361,3481,3211,34736,0001,347
2019-06-131,3321,3441,3281,33021,5001,330
2019-06-121,3441,3471,3371,34017,2001,340
2019-06-111,3461,3461,3311,34622,8001,346
2019-06-101,3391,3491,3391,34234,6001,342
2019-06-071,3301,3381,3281,33729,9001,337
2019-06-061,3261,3351,3241,32423,1001,324
2019-06-051,3171,3311,3111,33125,8001,331
2019-06-041,3151,3211,3041,30830,3001,308
2019-06-031,3101,3201,3051,31221,0001,312
2019-05-311,3211,3311,3171,32022,4001,320
2019-05-301,3291,3291,3151,32515,9001,325
2019-05-291,3191,3351,3171,32925,4001,329
2019-05-281,3361,3381,3271,32717,9001,327
2019-05-271,3251,3371,3251,33626,0001,336
2019-05-241,3211,3311,3201,32927,6001,329
2019-05-231,3181,3331,3181,33025,6001,330
2019-05-221,3171,3221,3131,31519,9001,315
2019-05-211,3211,3301,3161,31921,8001,319
2019-05-201,3151,3291,3151,32829,2001,328
2019-05-171,2981,3141,2981,31420,2001,314
2019-05-161,2801,2971,2671,29626,7001,296
2019-05-151,2921,2961,2761,28422,3001,284
2019-05-141,2861,2861,2711,28537,3001,285
2019-05-131,3211,3241,2911,29154,1001,291
2019-05-101,3031,3271,3031,31442,2001,314
2019-05-091,3101,3141,2971,31138,7001,311
2019-05-081,3011,3181,3011,31542,2001,315
2019-05-071,3221,3281,3191,32224,4001,322
2019-04-261,3181,3291,3081,32423,7001,324
2019-04-251,3171,3311,3141,32420,7001,324
2019-04-241,3191,3311,3181,32130,0001,321
2019-04-231,3181,3291,3161,32333,3001,323
2019-04-221,3121,3181,3031,31819,0001,318
2019-04-191,3031,3121,3001,30015,8001,300
2019-04-181,3151,3161,2981,30027,3001,300
2019-04-171,3141,3161,3071,31516,3001,315
2019-04-161,3251,3251,3141,31819,3001,318
2019-04-151,3231,3331,3161,32857,0001,328
2019-04-121,3181,3241,3161,31746,7001,317
2019-04-111,3061,3151,2981,31324,3001,313
2019-04-101,2951,3031,2911,30017,6001,300
2019-04-091,3001,3071,2931,30234,3001,302
2019-04-081,3191,3191,3031,31023,0001,310
2019-04-051,3141,3181,3031,31429,5001,314
2019-04-041,3011,3151,2951,31337,6001,313
2019-04-031,2901,3011,2861,29936,3001,299
2019-04-021,3181,3181,2901,29542,7001,295
2019-04-011,2801,3171,2801,31271,8001,312
2019-03-291,2821,2901,2661,27784,6001,277
2019-03-281,3081,3151,2871,29470,0001,294
2019-03-271,2981,3211,2921,318305,4001,318
2019-03-261,3161,3281,3081,308388,6001,308
2019-03-251,3151,3201,3111,316143,2001,316
2019-03-221,3261,3371,3251,329129,2001,329
2019-03-201,3391,3391,3241,329121,9001,329
2019-03-191,3481,3491,3371,34190,3001,341
2019-03-181,3501,3591,3481,351101,7001,351
2019-03-151,3391,3531,3391,35173,7001,351
2019-03-141,3461,3461,3351,33936,2001,339
2019-03-131,3421,3521,3421,34353,1001,343
2019-03-121,3391,3531,3391,34952,1001,349
2019-03-111,3321,3501,3311,34858,2001,348
2019-03-081,3381,3471,3311,332101,9001,332
2019-03-071,3481,3591,3441,35188,4001,351
2019-03-061,3541,3591,3501,350204,9001,350
2019-03-051,3651,3671,3571,361117,0001,361
2019-03-041,3601,3641,3511,36066,8001,360
2019-03-011,3601,3701,3511,36873,2001,368
2019-02-281,3701,3761,3631,36342,9001,363
2019-02-271,3601,3691,3581,36385,1001,363
2019-02-261,3671,3691,3601,36440,6001,364
2019-02-251,3651,3761,3651,37532,6001,375
2019-02-221,3621,3661,3611,36167,4001,361
2019-02-211,3721,3741,3621,37327,7001,373
2019-02-201,3651,3761,3581,36722,4001,367
2019-02-191,3681,3751,3671,37115,7001,371
2019-02-181,3591,3691,3471,36831,5001,368
2019-02-151,3401,3561,3341,34922,3001,349
2019-02-141,3371,3481,3341,34527,9001,345
2019-02-131,3261,3451,3191,33836,7001,338
2019-02-121,3251,3341,3181,32436,0001,324
2019-02-081,3161,3351,3141,32530,2001,325
2019-02-071,3281,3281,3161,32418,0001,324
2019-02-061,3451,3471,3271,32819,3001,328
2019-02-051,3251,3431,3251,34220,7001,342
2019-02-041,3151,3371,3151,32527,7001,325
2019-02-011,3101,3181,3081,31224,1001,312
2019-01-311,3301,3371,3101,31138,1001,311
2019-01-301,3381,3381,3181,31840,6001,318
2019-01-291,3301,3331,3261,32925,0001,329
2019-01-281,3491,3491,3281,33036,0001,330
2019-01-251,3451,3641,3451,34929,8001,349
2019-01-241,3401,3521,3351,34923,1001,349
2019-01-231,3321,3471,3321,34222,8001,342
2019-01-221,3481,3481,3351,34618,5001,346
2019-01-211,3261,3451,3261,34219,3001,342
2019-01-181,3341,3461,3241,33128,5001,331
2019-01-171,3341,3421,3181,33623,6001,336
2019-01-161,3351,3351,3221,32821,9001,328
2019-01-151,3261,3381,3101,32245,3001,322
2019-01-111,3651,3671,3461,35425,8001,354
2019-01-101,3461,3651,3361,36330,3001,363
2019-01-091,3451,3581,3421,35727,2001,357
2019-01-081,3611,3661,3451,34525,7001,345
2019-01-071,3591,3661,3361,35740,1001,357
2019-01-041,3171,3501,3131,34436,7001,344

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