サガミホールディングス(9900)の株価時系列情報
サガミホールディングス(9900)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,163 | 1,163 | 1,159 | 1,159 | 11,000 |
| 2007/12/27 | 1,161 | 1,163 | 1,161 | 1,163 | 13,000 |
| 2007/12/26 | 1,157 | 1,161 | 1,157 | 1,161 | 11,000 |
| 2007/12/25 | 1,161 | 1,163 | 1,157 | 1,158 | 28,000 |
| 2007/12/21 | 1,161 | 1,162 | 1,158 | 1,161 | 20,000 |
| 2007/12/20 | 1,159 | 1,161 | 1,158 | 1,161 | 21,000 |
| 2007/12/19 | 1,156 | 1,160 | 1,156 | 1,158 | 13,000 |
| 2007/12/18 | 1,156 | 1,159 | 1,155 | 1,156 | 13,000 |
| 2007/12/17 | 1,161 | 1,163 | 1,156 | 1,157 | 22,000 |
| 2007/12/14 | 1,160 | 1,162 | 1,159 | 1,161 | 35,000 |
| 2007/12/13 | 1,163 | 1,163 | 1,159 | 1,160 | 16,000 |
| 2007/12/12 | 1,164 | 1,165 | 1,159 | 1,159 | 22,000 |
| 2007/12/11 | 1,166 | 1,168 | 1,162 | 1,165 | 25,000 |
| 2007/12/10 | 1,164 | 1,165 | 1,161 | 1,161 | 18,000 |
| 2007/12/07 | 1,156 | 1,161 | 1,156 | 1,161 | 10,000 |
| 2007/12/06 | 1,163 | 1,165 | 1,158 | 1,162 | 20,000 |
| 2007/12/05 | 1,151 | 1,160 | 1,151 | 1,160 | 19,000 |
| 2007/12/04 | 1,156 | 1,158 | 1,154 | 1,154 | 30,000 |
| 2007/12/03 | 1,151 | 1,159 | 1,150 | 1,156 | 18,000 |
| 2007/11/30 | 1,157 | 1,157 | 1,150 | 1,152 | 22,000 |
| 2007/11/29 | 1,149 | 1,157 | 1,149 | 1,157 | 26,000 |
| 2007/11/28 | 1,151 | 1,155 | 1,150 | 1,155 | 11,000 |
| 2007/11/27 | 1,154 | 1,157 | 1,151 | 1,151 | 14,000 |
| 2007/11/26 | 1,147 | 1,157 | 1,147 | 1,157 | 13,000 |
| 2007/11/22 | 1,133 | 1,147 | 1,133 | 1,147 | 18,000 |
| 2007/11/21 | 1,143 | 1,143 | 1,140 | 1,140 | 7,000 |
| 2007/11/20 | 1,152 | 1,152 | 1,141 | 1,141 | 17,000 |
| 2007/11/19 | 1,154 | 1,154 | 1,150 | 1,150 | 19,000 |
| 2007/11/16 | 1,155 | 1,155 | 1,151 | 1,153 | 14,000 |
| 2007/11/15 | 1,151 | 1,151 | 1,146 | 1,147 | 10,000 |
| 2007/11/14 | 1,143 | 1,147 | 1,134 | 1,144 | 11,000 |
| 2007/11/13 | 1,142 | 1,143 | 1,132 | 1,134 | 22,000 |
| 2007/11/12 | 1,152 | 1,154 | 1,140 | 1,140 | 28,000 |
| 2007/11/09 | 1,152 | 1,156 | 1,150 | 1,152 | 24,000 |
| 2007/11/08 | 1,157 | 1,158 | 1,153 | 1,158 | 22,000 |
| 2007/11/07 | 1,159 | 1,159 | 1,157 | 1,157 | 8,000 |
| 2007/11/06 | 1,157 | 1,159 | 1,153 | 1,156 | 8,000 |
| 2007/11/05 | 1,151 | 1,157 | 1,151 | 1,157 | 11,000 |
| 2007/11/02 | 1,156 | 1,157 | 1,154 | 1,157 | 14,000 |
| 2007/11/01 | 1,157 | 1,157 | 1,151 | 1,151 | 12,000 |
| 2007/10/31 | 1,147 | 1,155 | 1,147 | 1,154 | 12,000 |
| 2007/10/30 | 1,155 | 1,156 | 1,141 | 1,147 | 39,000 |
| 2007/10/29 | 1,149 | 1,156 | 1,146 | 1,154 | 31,000 |
| 2007/10/26 | 1,145 | 1,147 | 1,145 | 1,147 | 9,000 |
| 2007/10/25 | 1,139 | 1,145 | 1,139 | 1,145 | 15,000 |
| 2007/10/24 | 1,135 | 1,146 | 1,135 | 1,145 | 8,000 |
| 2007/10/23 | 1,132 | 1,138 | 1,132 | 1,134 | 9,000 |
| 2007/10/22 | 1,130 | 1,138 | 1,128 | 1,138 | 13,000 |
| 2007/10/19 | 1,138 | 1,143 | 1,137 | 1,139 | 16,000 |
| 2007/10/18 | 1,144 | 1,146 | 1,144 | 1,146 | 11,000 |
| 2007/10/17 | 1,141 | 1,146 | 1,138 | 1,140 | 12,000 |
| 2007/10/16 | 1,145 | 1,148 | 1,143 | 1,143 | 8,000 |
| 2007/10/15 | 1,142 | 1,148 | 1,141 | 1,148 | 12,000 |
| 2007/10/12 | 1,145 | 1,149 | 1,145 | 1,145 | 16,000 |
| 2007/10/11 | 1,146 | 1,149 | 1,146 | 1,148 | 12,000 |
| 2007/10/10 | 1,142 | 1,148 | 1,140 | 1,140 | 16,000 |
| 2007/10/09 | 1,146 | 1,146 | 1,137 | 1,142 | 11,000 |
| 2007/10/05 | 1,150 | 1,150 | 1,145 | 1,145 | 13,000 |
| 2007/10/04 | 1,148 | 1,149 | 1,145 | 1,149 | 12,000 |
| 2007/10/03 | 1,135 | 1,148 | 1,134 | 1,148 | 36,000 |
| 2007/10/02 | 1,127 | 1,127 | 1,116 | 1,127 | 14,000 |
| 2007/10/01 | 1,130 | 1,130 | 1,113 | 1,116 | 19,000 |
| 2007/09/28 | 1,126 | 1,126 | 1,117 | 1,117 | 13,000 |
| 2007/09/27 | 1,120 | 1,124 | 1,114 | 1,123 | 20,000 |
| 2007/09/26 | 1,112 | 1,115 | 1,110 | 1,115 | 9,000 |
| 2007/09/25 | 1,111 | 1,114 | 1,110 | 1,110 | 9,000 |
| 2007/09/21 | 1,115 | 1,123 | 1,115 | 1,116 | 15,000 |
| 2007/09/20 | 1,122 | 1,122 | 1,121 | 1,122 | 7,000 |
| 2007/09/19 | 1,116 | 1,125 | 1,114 | 1,121 | 16,000 |
| 2007/09/18 | 1,111 | 1,115 | 1,110 | 1,115 | 10,000 |
| 2007/09/14 | 1,108 | 1,112 | 1,108 | 1,112 | 30,000 |
| 2007/09/13 | 1,108 | 1,115 | 1,107 | 1,107 | 8,000 |
| 2007/09/12 | 1,107 | 1,115 | 1,107 | 1,115 | 10,000 |
| 2007/09/11 | 1,110 | 1,110 | 1,107 | 1,108 | 10,000 |
| 2007/09/10 | 1,101 | 1,111 | 1,100 | 1,110 | 21,000 |
| 2007/09/07 | 1,121 | 1,128 | 1,118 | 1,118 | 7,000 |
| 2007/09/06 | 1,123 | 1,127 | 1,121 | 1,121 | 10,000 |
| 2007/09/05 | 1,130 | 1,134 | 1,128 | 1,133 | 15,000 |
| 2007/09/04 | 1,137 | 1,137 | 1,132 | 1,135 | 12,000 |
| 2007/09/03 | 1,141 | 1,141 | 1,132 | 1,132 | 10,000 |
| 2007/08/31 | 1,110 | 1,130 | 1,110 | 1,127 | 24,000 |
| 2007/08/30 | 1,095 | 1,104 | 1,095 | 1,104 | 12,000 |
| 2007/08/29 | 1,100 | 1,100 | 1,094 | 1,095 | 12,000 |
| 2007/08/28 | 1,098 | 1,100 | 1,091 | 1,097 | 13,000 |
| 2007/08/27 | 1,090 | 1,099 | 1,085 | 1,097 | 18,000 |
| 2007/08/24 | 1,116 | 1,116 | 1,110 | 1,110 | 8,000 |
| 2007/08/23 | 1,105 | 1,115 | 1,105 | 1,113 | 19,000 |
| 2007/08/22 | 1,100 | 1,104 | 1,097 | 1,104 | 11,000 |
| 2007/08/21 | 1,101 | 1,107 | 1,096 | 1,103 | 23,000 |
| 2007/08/20 | 1,106 | 1,106 | 1,092 | 1,095 | 18,000 |
| 2007/08/17 | 1,113 | 1,116 | 1,110 | 1,112 | 49,000 |
| 2007/08/16 | 1,115 | 1,116 | 1,111 | 1,111 | 38,000 |
| 2007/08/15 | 1,123 | 1,129 | 1,120 | 1,120 | 16,000 |
| 2007/08/14 | 1,122 | 1,127 | 1,121 | 1,125 | 17,000 |
| 2007/08/13 | 1,128 | 1,128 | 1,121 | 1,121 | 23,000 |
| 2007/08/10 | 1,137 | 1,137 | 1,132 | 1,132 | 9,000 |
| 2007/08/09 | 1,124 | 1,139 | 1,122 | 1,137 | 41,000 |
| 2007/08/08 | 1,120 | 1,124 | 1,120 | 1,122 | 14,000 |
| 2007/08/07 | 1,123 | 1,123 | 1,120 | 1,121 | 9,000 |
| 2007/08/06 | 1,121 | 1,123 | 1,120 | 1,121 | 13,000 |
| 2007/08/03 | 1,121 | 1,125 | 1,121 | 1,124 | 13,000 |
| 2007/08/02 | 1,126 | 1,127 | 1,121 | 1,122 | 18,000 |
| 2007/08/01 | 1,127 | 1,133 | 1,126 | 1,126 | 19,000 |
| 2007/07/31 | 1,137 | 1,137 | 1,127 | 1,136 | 28,000 |
| 2007/07/30 | 1,120 | 1,125 | 1,120 | 1,120 | 21,000 |
| 2007/07/27 | 1,121 | 1,123 | 1,119 | 1,120 | 60,000 |
| 2007/07/26 | 1,122 | 1,126 | 1,122 | 1,123 | 20,000 |
| 2007/07/25 | 1,125 | 1,129 | 1,124 | 1,125 | 46,000 |
| 2007/07/24 | 1,127 | 1,127 | 1,124 | 1,125 | 25,000 |
| 2007/07/23 | 1,132 | 1,132 | 1,123 | 1,124 | 50,000 |
| 2007/07/20 | 1,141 | 1,143 | 1,137 | 1,140 | 47,000 |
| 2007/07/19 | 1,140 | 1,143 | 1,140 | 1,141 | 28,000 |
| 2007/07/18 | 1,143 | 1,143 | 1,139 | 1,142 | 71,000 |
| 2007/07/17 | 1,146 | 1,147 | 1,141 | 1,141 | 160,000 |
| 2007/07/13 | 1,162 | 1,164 | 1,159 | 1,164 | 219,000 |
| 2007/07/12 | 1,159 | 1,162 | 1,155 | 1,159 | 95,000 |
| 2007/07/11 | 1,165 | 1,165 | 1,159 | 1,163 | 68,000 |
| 2007/07/10 | 1,165 | 1,167 | 1,164 | 1,165 | 31,000 |
| 2007/07/09 | 1,162 | 1,164 | 1,159 | 1,164 | 32,000 |
| 2007/07/06 | 1,164 | 1,165 | 1,161 | 1,162 | 24,000 |
| 2007/07/05 | 1,161 | 1,163 | 1,160 | 1,163 | 22,000 |
| 2007/07/04 | 1,156 | 1,160 | 1,155 | 1,160 | 27,000 |
| 2007/07/03 | 1,155 | 1,161 | 1,155 | 1,158 | 29,000 |
| 2007/07/02 | 1,161 | 1,161 | 1,157 | 1,159 | 16,000 |
| 2007/06/29 | 1,156 | 1,160 | 1,155 | 1,160 | 21,000 |
| 2007/06/28 | 1,160 | 1,160 | 1,155 | 1,155 | 24,000 |
| 2007/06/27 | 1,160 | 1,163 | 1,157 | 1,157 | 20,000 |
| 2007/06/26 | 1,160 | 1,160 | 1,155 | 1,156 | 12,000 |
| 2007/06/25 | 1,170 | 1,170 | 1,160 | 1,161 | 31,000 |
| 2007/06/22 | 1,169 | 1,170 | 1,167 | 1,170 | 27,000 |
| 2007/06/21 | 1,164 | 1,169 | 1,163 | 1,166 | 15,000 |
| 2007/06/20 | 1,163 | 1,167 | 1,162 | 1,167 | 26,000 |
| 2007/06/19 | 1,163 | 1,165 | 1,162 | 1,162 | 13,000 |
| 2007/06/18 | 1,151 | 1,160 | 1,151 | 1,160 | 16,000 |
| 2007/06/15 | 1,150 | 1,154 | 1,149 | 1,154 | 19,000 |
| 2007/06/14 | 1,146 | 1,150 | 1,146 | 1,150 | 13,000 |
| 2007/06/13 | 1,145 | 1,149 | 1,145 | 1,149 | 27,000 |
| 2007/06/12 | 1,145 | 1,147 | 1,145 | 1,147 | 7,000 |
| 2007/06/11 | 1,144 | 1,148 | 1,144 | 1,145 | 23,000 |
| 2007/06/08 | 1,147 | 1,147 | 1,142 | 1,143 | 36,000 |
| 2007/06/07 | 1,145 | 1,145 | 1,144 | 1,144 | 14,000 |
| 2007/06/06 | 1,145 | 1,148 | 1,145 | 1,148 | 13,000 |
| 2007/06/05 | 1,145 | 1,148 | 1,144 | 1,148 | 20,000 |
| 2007/06/04 | 1,148 | 1,149 | 1,146 | 1,146 | 12,000 |
| 2007/06/01 | 1,143 | 1,147 | 1,143 | 1,147 | 19,000 |
| 2007/05/31 | 1,139 | 1,140 | 1,139 | 1,139 | 13,000 |
| 2007/05/30 | 1,137 | 1,137 | 1,135 | 1,135 | 7,000 |
| 2007/05/29 | 1,134 | 1,137 | 1,134 | 1,136 | 16,000 |
| 2007/05/28 | 1,129 | 1,130 | 1,129 | 1,130 | 10,000 |
| 2007/05/25 | 1,139 | 1,139 | 1,126 | 1,127 | 38,000 |
| 2007/05/24 | 1,140 | 1,144 | 1,138 | 1,141 | 17,000 |
| 2007/05/23 | 1,144 | 1,145 | 1,141 | 1,141 | 12,000 |
| 2007/05/22 | 1,146 | 1,146 | 1,140 | 1,146 | 24,000 |
| 2007/05/21 | 1,141 | 1,143 | 1,140 | 1,143 | 12,000 |
| 2007/05/18 | 1,143 | 1,144 | 1,138 | 1,141 | 22,000 |
| 2007/05/17 | 1,140 | 1,142 | 1,140 | 1,142 | 9,000 |
| 2007/05/16 | 1,145 | 1,145 | 1,139 | 1,139 | 13,000 |
| 2007/05/15 | 1,145 | 1,145 | 1,140 | 1,140 | 14,000 |
| 2007/05/14 | 1,143 | 1,148 | 1,142 | 1,148 | 19,000 |
| 2007/05/11 | 1,147 | 1,147 | 1,138 | 1,146 | 25,000 |
| 2007/05/10 | 1,151 | 1,152 | 1,148 | 1,149 | 9,000 |
| 2007/05/09 | 1,147 | 1,151 | 1,147 | 1,149 | 13,000 |
| 2007/05/08 | 1,150 | 1,150 | 1,147 | 1,148 | 15,000 |
| 2007/05/07 | 1,143 | 1,149 | 1,143 | 1,149 | 12,000 |
| 2007/05/02 | 1,148 | 1,149 | 1,142 | 1,142 | 18,000 |
| 2007/05/01 | 1,140 | 1,143 | 1,135 | 1,142 | 11,000 |
| 2007/04/27 | 1,140 | 1,143 | 1,140 | 1,141 | 17,000 |
| 2007/04/26 | 1,139 | 1,142 | 1,133 | 1,142 | 13,000 |
| 2007/04/25 | 1,142 | 1,143 | 1,133 | 1,140 | 14,000 |
| 2007/04/24 | 1,138 | 1,144 | 1,135 | 1,144 | 16,000 |
| 2007/04/23 | 1,128 | 1,135 | 1,128 | 1,135 | 21,000 |
| 2007/04/20 | 1,125 | 1,127 | 1,122 | 1,126 | 15,000 |
| 2007/04/19 | 1,123 | 1,127 | 1,123 | 1,123 | 10,000 |
| 2007/04/18 | 1,121 | 1,127 | 1,116 | 1,125 | 19,000 |
| 2007/04/17 | 1,126 | 1,126 | 1,120 | 1,120 | 10,000 |
| 2007/04/16 | 1,127 | 1,127 | 1,122 | 1,122 | 13,000 |
| 2007/04/13 | 1,120 | 1,121 | 1,120 | 1,120 | 14,000 |
| 2007/04/12 | 1,127 | 1,127 | 1,119 | 1,121 | 19,000 |
| 2007/04/11 | 1,112 | 1,124 | 1,112 | 1,120 | 14,000 |
| 2007/04/10 | 1,114 | 1,117 | 1,110 | 1,110 | 18,000 |
| 2007/04/09 | 1,110 | 1,113 | 1,103 | 1,113 | 9,000 |
| 2007/04/06 | 1,111 | 1,111 | 1,108 | 1,109 | 14,000 |
| 2007/04/05 | 1,111 | 1,113 | 1,109 | 1,113 | 7,000 |
| 2007/04/04 | 1,109 | 1,115 | 1,109 | 1,110 | 13,000 |
| 2007/04/03 | 1,109 | 1,114 | 1,108 | 1,108 | 9,000 |
| 2007/04/02 | 1,109 | 1,109 | 1,106 | 1,109 | 18,000 |
| 2007/03/30 | 1,108 | 1,110 | 1,105 | 1,108 | 19,000 |
| 2007/03/29 | 1,111 | 1,113 | 1,107 | 1,107 | 10,000 |
| 2007/03/28 | 1,111 | 1,113 | 1,108 | 1,109 | 21,000 |
| 2007/03/27 | 1,107 | 1,107 | 1,104 | 1,107 | 11,000 |
| 2007/03/26 | 1,094 | 1,104 | 1,094 | 1,103 | 22,000 |
| 2007/03/23 | 1,085 | 1,091 | 1,085 | 1,091 | 14,000 |
| 2007/03/22 | 1,082 | 1,090 | 1,079 | 1,087 | 55,000 |
| 2007/03/20 | 1,078 | 1,084 | 1,077 | 1,079 | 21,000 |
| 2007/03/19 | 1,076 | 1,080 | 1,072 | 1,072 | 26,000 |
| 2007/03/16 | 1,078 | 1,083 | 1,074 | 1,075 | 34,000 |
| 2007/03/15 | 1,082 | 1,107 | 1,077 | 1,077 | 23,000 |
| 2007/03/14 | 1,102 | 1,103 | 1,076 | 1,076 | 60,000 |
| 2007/03/13 | 1,107 | 1,107 | 1,103 | 1,103 | 5,000 |
| 2007/03/12 | 1,106 | 1,106 | 1,100 | 1,106 | 38,000 |
| 2007/03/09 | 1,090 | 1,110 | 1,084 | 1,100 | 45,000 |
| 2007/03/08 | 1,086 | 1,096 | 1,086 | 1,096 | 36,000 |
| 2007/03/07 | 1,101 | 1,114 | 1,082 | 1,084 | 66,000 |
| 2007/03/06 | 1,097 | 1,104 | 1,087 | 1,100 | 39,000 |
| 2007/03/05 | 1,121 | 1,121 | 1,104 | 1,105 | 48,000 |
| 2007/03/02 | 1,126 | 1,129 | 1,119 | 1,121 | 35,000 |
| 2007/03/01 | 1,132 | 1,132 | 1,122 | 1,126 | 31,000 |
| 2007/02/28 | 1,126 | 1,132 | 1,118 | 1,132 | 40,000 |
| 2007/02/27 | 1,142 | 1,143 | 1,138 | 1,138 | 14,000 |
| 2007/02/26 | 1,133 | 1,144 | 1,132 | 1,144 | 24,000 |
| 2007/02/23 | 1,143 | 1,147 | 1,141 | 1,147 | 30,000 |
| 2007/02/22 | 1,145 | 1,145 | 1,139 | 1,141 | 10,000 |
| 2007/02/21 | 1,137 | 1,146 | 1,137 | 1,141 | 16,000 |
| 2007/02/20 | 1,144 | 1,146 | 1,140 | 1,144 | 22,000 |
| 2007/02/19 | 1,133 | 1,140 | 1,133 | 1,140 | 11,000 |
| 2007/02/16 | 1,140 | 1,143 | 1,138 | 1,140 | 21,000 |
| 2007/02/15 | 1,137 | 1,140 | 1,137 | 1,138 | 26,000 |
| 2007/02/14 | 1,135 | 1,139 | 1,133 | 1,137 | 22,000 |
| 2007/02/13 | 1,127 | 1,132 | 1,127 | 1,132 | 14,000 |
| 2007/02/09 | 1,128 | 1,142 | 1,127 | 1,129 | 51,000 |
| 2007/02/08 | 1,129 | 1,129 | 1,125 | 1,127 | 20,000 |
| 2007/02/07 | 1,125 | 1,129 | 1,125 | 1,125 | 20,000 |
| 2007/02/06 | 1,125 | 1,125 | 1,123 | 1,123 | 7,000 |
| 2007/02/05 | 1,131 | 1,131 | 1,120 | 1,125 | 25,000 |
| 2007/02/02 | 1,131 | 1,133 | 1,125 | 1,125 | 20,000 |
| 2007/02/01 | 1,122 | 1,130 | 1,122 | 1,129 | 19,000 |
| 2007/01/31 | 1,128 | 1,128 | 1,120 | 1,120 | 26,000 |
| 2007/01/30 | 1,119 | 1,132 | 1,119 | 1,124 | 36,000 |
| 2007/01/29 | 1,123 | 1,124 | 1,114 | 1,119 | 36,000 |
| 2007/01/26 | 1,126 | 1,129 | 1,124 | 1,125 | 35,000 |
| 2007/01/25 | 1,128 | 1,131 | 1,126 | 1,126 | 45,000 |
| 2007/01/24 | 1,129 | 1,131 | 1,128 | 1,130 | 25,000 |
| 2007/01/23 | 1,122 | 1,134 | 1,122 | 1,134 | 32,000 |
| 2007/01/22 | 1,136 | 1,136 | 1,124 | 1,127 | 49,000 |
| 2007/01/19 | 1,142 | 1,146 | 1,136 | 1,138 | 51,000 |
| 2007/01/18 | 1,137 | 1,146 | 1,136 | 1,141 | 78,000 |
| 2007/01/17 | 1,122 | 1,139 | 1,122 | 1,139 | 117,000 |
| 2007/01/16 | 1,119 | 1,134 | 1,119 | 1,122 | 214,000 |
| 2007/01/15 | 1,155 | 1,160 | 1,145 | 1,147 | 355,000 |
| 2007/01/12 | 1,160 | 1,165 | 1,159 | 1,161 | 118,000 |
| 2007/01/11 | 1,161 | 1,163 | 1,160 | 1,160 | 47,000 |
| 2007/01/10 | 1,163 | 1,165 | 1,160 | 1,161 | 45,000 |
| 2007/01/09 | 1,158 | 1,167 | 1,155 | 1,163 | 46,000 |
| 2007/01/05 | 1,163 | 1,166 | 1,155 | 1,161 | 55,000 |
| 2007/01/04 | 1,154 | 1,160 | 1,153 | 1,160 | 46,000 |