1. HOME >
  2. 株価時系列 >
  3. 9900 >
  4. 2020年

9900 (株)サガミホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2291,2291,1971,197122,0001,197
2020-12-291,1901,2291,1881,22990,6001,229
2020-12-281,2081,2111,1831,190123,4001,190
2020-12-251,2191,2221,2121,21456,4001,214
2020-12-241,2271,2321,2171,21961,1001,219
2020-12-231,2281,2321,2191,22747,3001,227
2020-12-221,2451,2481,2211,22886,6001,228
2020-12-211,2581,2611,2451,25060,8001,250
2020-12-181,2551,2631,2471,25898,9001,258
2020-12-171,2651,2701,2551,25751,9001,257
2020-12-161,2581,2651,2581,25947,2001,259
2020-12-151,2531,2651,2521,26152,9001,261
2020-12-141,2621,2671,2521,25347,4001,253
2020-12-111,2551,2621,2491,26292,0001,262
2020-12-101,2531,2611,2461,25352,7001,253
2020-12-091,2571,2621,2461,25350,1001,253
2020-12-081,2651,2661,2531,25531,2001,255
2020-12-071,2721,2721,2531,25740,0001,257
2020-12-041,2711,2841,2651,27142,7001,271
2020-12-031,2681,2751,2531,26662,3001,266
2020-12-021,2751,2831,2661,26866,5001,268
2020-12-011,2501,2691,2461,26561,9001,265
2020-11-301,2651,2661,2431,24364,6001,243
2020-11-271,2451,2731,2451,26588,6001,265
2020-11-261,2541,2651,2411,24364,1001,243
2020-11-251,2651,2781,2551,25554,2001,255
2020-11-241,2711,2881,2561,25677,1001,256
2020-11-201,2701,2801,2571,26775,0001,267
2020-11-191,2921,3051,2871,29138,6001,291
2020-11-181,3381,3391,3001,30050,0001,300
2020-11-171,3161,3401,3131,33848,5001,338
2020-11-161,3241,3431,3111,31676,9001,316
2020-11-131,3401,3461,3091,32455,4001,324
2020-11-121,3681,3681,3331,35142,3001,351
2020-11-111,3601,3691,3391,36382,2001,363
2020-11-101,3301,3401,3131,333118,6001,333
2020-11-091,2941,3141,2901,30453,7001,304
2020-11-061,3131,3131,2851,29146,6001,291
2020-11-051,2921,3051,2801,29672,7001,296
2020-11-041,2661,2801,2571,27853,3001,278
2020-11-021,2661,2791,2521,25953,7001,259
2020-10-301,2771,2811,2571,26634,2001,266
2020-10-291,2801,2891,2731,28122,9001,281
2020-10-281,2751,2921,2681,29137,0001,291
2020-10-271,2521,2811,2361,28155,9001,281
2020-10-261,2901,2981,2661,27234,2001,272
2020-10-231,2801,2951,2731,28726,9001,287
2020-10-221,3011,3061,2821,28540,4001,285
2020-10-211,2951,3281,2951,31554,2001,315
2020-10-201,2991,3111,2901,29464,2001,294
2020-10-191,2531,2901,2531,28562,9001,285
2020-10-161,2501,2741,2451,25256,9001,252
2020-10-151,2631,2731,2531,25548,7001,255
2020-10-141,2361,2661,2331,26162,6001,261
2020-10-131,2611,2701,2351,23557,1001,235
2020-10-121,2681,2731,2511,26472,8001,264
2020-10-091,2741,2741,2471,26061,8001,260
2020-10-081,2731,2811,2711,27669,6001,276
2020-10-071,2761,2811,2651,27557,8001,275
2020-10-061,2991,2991,2701,27893,8001,278
2020-10-051,3001,3171,2871,29987,0001,299
2020-10-021,3361,3431,2801,290131,0001,290
2020-09-301,3761,3841,3361,336145,9001,336
2020-09-291,4281,4281,3641,382387,4001,382
2020-09-281,4321,4441,4101,439763,7001,439
2020-09-251,4291,4451,4201,429138,2001,429
2020-09-241,4491,4551,4131,418116,9001,418
2020-09-231,4331,4641,4311,452137,3001,452
2020-09-181,4201,4421,4061,440134,1001,440
2020-09-171,4201,4241,3951,41983,4001,419
2020-09-161,3811,4241,3811,416108,5001,416
2020-09-151,3761,3891,3621,385104,7001,385
2020-09-141,4181,4221,3871,390134,9001,390
2020-09-111,4441,4481,4221,427112,0001,427
2020-09-101,4201,4341,4151,430103,9001,430
2020-09-091,4001,4181,4001,41794,6001,417
2020-09-081,4001,4201,3921,420103,2001,420
2020-09-071,3991,4071,3871,39886,4001,398
2020-09-041,3801,3981,3761,39570,5001,395
2020-09-031,3891,3961,3771,38850,5001,388
2020-09-021,3701,3831,3591,38356,6001,383
2020-09-011,3511,3681,3341,36573,1001,365
2020-08-311,3391,3831,3331,35598,0001,355
2020-08-281,3131,3451,3011,31196,5001,311
2020-08-271,3261,3261,3061,31161,8001,311
2020-08-261,3091,3191,2911,31838,5001,318
2020-08-251,2951,3221,2941,31190,4001,311
2020-08-241,2691,2911,2601,28071,9001,280
2020-08-211,2581,2661,2481,26653,1001,266
2020-08-201,2681,2681,2411,24756,7001,247
2020-08-191,2391,2631,2391,26359,7001,263
2020-08-181,2301,2531,2201,23962,8001,239
2020-08-171,2461,2531,2241,22728,4001,227
2020-08-141,2591,2691,2501,25043,7001,250
2020-08-131,2551,2701,2421,25569,4001,255
2020-08-121,2021,2471,1921,23969,2001,239
2020-08-111,2061,2301,1901,22791,8001,227
2020-08-071,1811,1961,1761,19345,3001,193
2020-08-061,1671,1761,1561,17539,9001,175
2020-08-051,1801,1811,1511,17239,5001,172
2020-08-041,1511,1771,1401,17747,6001,177
2020-08-031,1221,1461,1201,13672,8001,136
2020-07-311,1301,1431,1071,112110,9001,112
2020-07-301,1821,1831,1421,14268,3001,142
2020-07-291,2021,2021,1721,17244,0001,172
2020-07-281,2261,2261,1961,20061,6001,200
2020-07-271,1861,2291,1781,22664,6001,226
2020-07-221,2161,2161,1901,190206,4001,190
2020-07-211,1981,2201,1901,21450,8001,214
2020-07-201,1921,1981,1681,19496,1001,194
2020-07-171,2051,2051,1841,191319,9001,191
2020-07-161,1931,2161,1901,20160,3001,201
2020-07-151,1681,1991,1681,19493,0001,194
2020-07-141,1921,1931,1601,16387,4001,163
2020-07-131,1341,2011,1341,196111,5001,196
2020-07-101,1921,1921,1221,129270,5001,129
2020-07-091,2071,2211,2011,20159,3001,201
2020-07-081,2261,2361,2081,20852,7001,208
2020-07-071,2401,2501,2151,22566,4001,225
2020-07-061,2171,2521,2171,243110,6001,243
2020-07-031,2301,2441,2051,217144,2001,217
2020-07-021,2131,2451,2121,225121,2001,225
2020-07-011,2681,2681,2101,210101,3001,210
2020-06-301,2831,2901,2681,26867,3001,268
2020-06-291,2731,2831,2641,26471,1001,264
2020-06-261,2681,2771,2571,27649,8001,276
2020-06-251,2501,2801,2481,26549,5001,265
2020-06-241,2791,2851,2561,25632,9001,256
2020-06-231,2861,2911,2751,27926,9001,279
2020-06-221,2891,2961,2771,28435,4001,284
2020-06-191,2991,3061,2831,289102,0001,289
2020-06-181,2951,2981,2841,29630,6001,296
2020-06-171,2961,3091,2841,29151,4001,291
2020-06-161,2691,2991,2571,29673,3001,296
2020-06-151,2551,2771,2391,23936,1001,239
2020-06-121,2301,2521,2231,24853,6001,248
2020-06-111,2671,2681,2501,25442,3001,254
2020-06-101,2791,2801,2681,27432,9001,274
2020-06-091,2951,2951,2761,28133,2001,281
2020-06-081,2841,3031,2781,28754,6001,287
2020-06-051,2791,3061,2781,30039,6001,300
2020-06-041,2901,2901,2751,28554,0001,285
2020-06-031,3121,3121,2851,29353,5001,293
2020-06-021,2841,3091,2791,29645,3001,296
2020-06-011,2871,2951,2731,28434,5001,284
2020-05-291,3111,3161,2861,29452,3001,294
2020-05-281,3081,3141,2981,31352,6001,313
2020-05-271,3121,3121,2921,29745,9001,297
2020-05-261,3151,3191,2981,31240,3001,312
2020-05-251,3101,3211,3021,30432,9001,304
2020-05-221,2931,3091,2921,30916,6001,309
2020-05-211,3171,3181,2941,29917,4001,299
2020-05-201,2961,3131,2861,31333,5001,313
2020-05-191,3111,3131,2791,29133,2001,291
2020-05-181,2691,2911,2581,28823,2001,288
2020-05-151,2761,2761,2381,26933,3001,269
2020-05-141,2661,2721,2481,24833,9001,248
2020-05-131,2401,2761,2301,27039,3001,270
2020-05-121,3051,3051,2501,25245,0001,252
2020-05-111,2991,3131,2931,31360,7001,313
2020-05-081,2591,2861,2571,27970,6001,279
2020-05-071,2401,2581,2341,25748,3001,257
2020-05-011,2391,2421,2161,23258,7001,232
2020-04-301,2441,2581,2361,23974,3001,239
2020-04-281,1981,2301,1931,23082,1001,230
2020-04-271,2231,2331,2201,22926,2001,229
2020-04-241,2271,2271,2071,22342,4001,223
2020-04-231,2271,2341,2191,22724,3001,227
2020-04-221,2111,2361,2031,22753,5001,227
2020-04-211,2221,2381,2071,22340,2001,223
2020-04-201,2271,2451,2231,22929,7001,229
2020-04-171,2431,2701,2301,23464,4001,234
2020-04-161,2121,2401,2101,23952,1001,239
2020-04-151,2161,2401,2111,22062,1001,220
2020-04-141,2051,2221,2051,21736,0001,217
2020-04-131,2101,2141,1831,20243,4001,202
2020-04-101,1741,2071,1681,19364,3001,193
2020-04-091,2201,2311,1771,20084,5001,200
2020-04-081,1601,2451,1551,23496,8001,234
2020-04-071,1501,1621,1181,15697,3001,156
2020-04-061,0201,1171,0201,110137,7001,110
2020-04-031,1161,1351,0691,080106,8001,080
2020-04-021,1501,1681,1131,11393,4001,113
2020-04-011,1901,2181,1481,15099,5001,150
2020-03-311,2171,2581,2081,21093,9001,210
2020-03-301,2581,2581,1901,214385,6001,214
2020-03-271,3001,3181,2611,293490,5001,293
2020-03-261,2621,3001,2501,300181,5001,300
2020-03-251,2701,3001,2551,300143,1001,300
2020-03-241,2481,2641,2221,257124,1001,257
2020-03-231,2001,2471,1671,244164,6001,244
2020-03-191,1131,2511,1101,251208,5001,251
2020-03-181,0681,1431,0661,102140,1001,102
2020-03-179401,0489301,043162,2001,043
2020-03-16962990949953184,700953
2020-03-13950960904942309,500942
2020-03-121,0321,0439911,004185,0001,004
2020-03-111,0681,1001,0551,059142,3001,059
2020-03-109801,0709801,065202,6001,065
2020-03-091,0821,0891,0361,044177,8001,044
2020-03-061,1501,1501,1081,111345,4001,111
2020-03-051,1601,1701,1501,160120,3001,160
2020-03-041,1571,1741,1351,141188,2001,141
2020-03-031,2401,2481,1751,175150,4001,175
2020-03-021,1351,2311,1351,215164,9001,215
2020-02-281,1811,2011,1561,159381,4001,159
2020-02-271,2701,2701,2371,237179,6001,237
2020-02-261,2791,2851,2661,276141,1001,276
2020-02-251,2881,3121,2761,291139,4001,291
2020-02-211,3211,3291,3151,318156,3001,318
2020-02-201,3351,3441,3231,32399,8001,323
2020-02-191,3201,3341,3201,32869,0001,328
2020-02-181,3411,3411,3201,32075,7001,320
2020-02-171,3601,3601,3481,35096,3001,350
2020-02-141,3701,3721,3611,36681,9001,366
2020-02-131,3741,3791,3701,37252,2001,372
2020-02-121,3801,3871,3711,37755,6001,377
2020-02-101,3951,3981,3901,39035,9001,390
2020-02-071,4101,4101,4011,40154,9001,401
2020-02-061,4101,4151,4041,40663,7001,406
2020-02-051,3921,4071,3921,40668,9001,406
2020-02-041,3671,3891,3631,38953,1001,389
2020-02-031,3671,3811,3671,372108,5001,372
2020-01-311,3771,3891,3771,38170,4001,381
2020-01-301,3751,3831,3701,37645,6001,376
2020-01-291,3601,3751,3571,37336,2001,373
2020-01-281,3481,3661,3341,36051,3001,360
2020-01-271,3591,3651,3501,35179,7001,351
2020-01-241,3701,3701,3591,359167,9001,359
2020-01-231,3651,3681,3621,36279,9001,362
2020-01-221,3741,3781,3701,37042,7001,370
2020-01-211,3701,3751,3681,37554,9001,375
2020-01-201,3751,3761,3721,37326,4001,373
2020-01-171,3621,3691,3611,36929,6001,369
2020-01-161,3651,3671,3611,36223,6001,362
2020-01-151,3731,3731,3651,36735,9001,367
2020-01-141,3841,3841,3641,37247,3001,372
2020-01-101,3761,3781,3661,37524,2001,375
2020-01-091,3661,3801,3661,37838,7001,378
2020-01-081,3611,3711,3511,36046,2001,360
2020-01-071,3571,3721,3571,36937,0001,369
2020-01-061,3611,3671,3541,35957,7001,359

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