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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,433 | 1,449 | 1,432 | 1,441 | 130,500 |
| 2023/12/28 | 1,422 | 1,434 | 1,411 | 1,434 | 166,100 |
| 2023/12/27 | 1,407 | 1,425 | 1,403 | 1,425 | 97,600 |
| 2023/12/26 | 1,406 | 1,410 | 1,395 | 1,407 | 58,500 |
| 2023/12/25 | 1,389 | 1,405 | 1,388 | 1,405 | 86,900 |
| 2023/12/22 | 1,377 | 1,388 | 1,374 | 1,385 | 50,100 |
| 2023/12/21 | 1,375 | 1,380 | 1,370 | 1,376 | 38,400 |
| 2023/12/20 | 1,374 | 1,384 | 1,369 | 1,378 | 44,100 |
| 2023/12/19 | 1,378 | 1,378 | 1,365 | 1,376 | 37,200 |
| 2023/12/18 | 1,345 | 1,367 | 1,341 | 1,367 | 42,900 |
| 2023/12/15 | 1,365 | 1,365 | 1,345 | 1,354 | 62,200 |
| 2023/12/14 | 1,383 | 1,383 | 1,360 | 1,368 | 46,800 |
| 2023/12/13 | 1,387 | 1,387 | 1,374 | 1,380 | 56,100 |
| 2023/12/12 | 1,368 | 1,371 | 1,358 | 1,368 | 75,000 |
| 2023/12/11 | 1,359 | 1,360 | 1,343 | 1,356 | 52,600 |
| 2023/12/08 | 1,358 | 1,364 | 1,337 | 1,343 | 86,300 |
| 2023/12/07 | 1,352 | 1,364 | 1,352 | 1,357 | 47,700 |
| 2023/12/06 | 1,350 | 1,366 | 1,347 | 1,362 | 53,900 |
| 2023/12/05 | 1,375 | 1,379 | 1,353 | 1,353 | 57,000 |
| 2023/12/04 | 1,366 | 1,379 | 1,364 | 1,376 | 44,700 |
| 2023/12/01 | 1,380 | 1,382 | 1,370 | 1,371 | 44,800 |
| 2023/11/30 | 1,357 | 1,380 | 1,357 | 1,380 | 60,200 |
| 2023/11/29 | 1,373 | 1,374 | 1,357 | 1,357 | 32,200 |
| 2023/11/28 | 1,372 | 1,380 | 1,367 | 1,373 | 36,600 |
| 2023/11/27 | 1,384 | 1,391 | 1,369 | 1,369 | 40,800 |
| 2023/11/24 | 1,397 | 1,397 | 1,375 | 1,378 | 34,500 |
| 2023/11/22 | 1,388 | 1,396 | 1,385 | 1,392 | 52,000 |
| 2023/11/21 | 1,372 | 1,390 | 1,372 | 1,388 | 39,900 |
| 2023/11/20 | 1,376 | 1,392 | 1,374 | 1,375 | 59,900 |
| 2023/11/17 | 1,360 | 1,383 | 1,354 | 1,383 | 65,500 |
| 2023/11/16 | 1,388 | 1,388 | 1,361 | 1,370 | 64,100 |
| 2023/11/15 | 1,369 | 1,392 | 1,357 | 1,389 | 129,500 |
| 2023/11/14 | 1,337 | 1,371 | 1,332 | 1,367 | 91,300 |
| 2023/11/13 | 1,358 | 1,360 | 1,333 | 1,337 | 96,600 |
| 2023/11/10 | 1,331 | 1,333 | 1,322 | 1,333 | 46,900 |
| 2023/11/09 | 1,352 | 1,352 | 1,324 | 1,336 | 48,900 |
| 2023/11/08 | 1,368 | 1,368 | 1,337 | 1,352 | 55,000 |
| 2023/11/07 | 1,354 | 1,379 | 1,354 | 1,362 | 167,300 |
| 2023/11/06 | 1,355 | 1,355 | 1,338 | 1,351 | 66,600 |
| 2023/11/02 | 1,356 | 1,356 | 1,322 | 1,336 | 66,400 |
| 2023/11/01 | 1,355 | 1,355 | 1,342 | 1,349 | 93,300 |
| 2023/10/31 | 1,317 | 1,348 | 1,307 | 1,345 | 98,600 |
| 2023/10/30 | 1,324 | 1,325 | 1,302 | 1,312 | 261,000 |
| 2023/10/27 | 1,315 | 1,324 | 1,307 | 1,324 | 57,000 |
| 2023/10/26 | 1,319 | 1,333 | 1,306 | 1,315 | 56,300 |
| 2023/10/25 | 1,312 | 1,330 | 1,308 | 1,320 | 63,800 |
| 2023/10/24 | 1,300 | 1,318 | 1,300 | 1,312 | 76,300 |
| 2023/10/23 | 1,296 | 1,305 | 1,294 | 1,300 | 65,600 |
| 2023/10/20 | 1,295 | 1,307 | 1,295 | 1,306 | 45,500 |
| 2023/10/19 | 1,295 | 1,311 | 1,292 | 1,301 | 61,100 |
| 2023/10/18 | 1,274 | 1,304 | 1,272 | 1,302 | 89,000 |
| 2023/10/17 | 1,298 | 1,301 | 1,279 | 1,289 | 60,300 |
| 2023/10/16 | 1,315 | 1,316 | 1,281 | 1,287 | 93,000 |
| 2023/10/13 | 1,316 | 1,327 | 1,310 | 1,323 | 70,400 |
| 2023/10/12 | 1,313 | 1,328 | 1,299 | 1,324 | 83,800 |
| 2023/10/11 | 1,303 | 1,314 | 1,293 | 1,306 | 94,800 |
| 2023/10/10 | 1,335 | 1,335 | 1,292 | 1,302 | 151,100 |
| 2023/10/06 | 1,334 | 1,346 | 1,330 | 1,338 | 72,100 |
| 2023/10/05 | 1,312 | 1,335 | 1,311 | 1,331 | 90,300 |
| 2023/10/04 | 1,290 | 1,318 | 1,287 | 1,312 | 118,700 |
| 2023/10/03 | 1,300 | 1,314 | 1,290 | 1,299 | 100,100 |
| 2023/10/02 | 1,310 | 1,324 | 1,288 | 1,289 | 192,300 |
| 2023/09/29 | 1,338 | 1,354 | 1,325 | 1,336 | 120,100 |
| 2023/09/28 | 1,348 | 1,350 | 1,318 | 1,327 | 472,900 |
| 2023/09/27 | 1,373 | 1,378 | 1,346 | 1,347 | 900,400 |
| 2023/09/26 | 1,374 | 1,394 | 1,374 | 1,383 | 185,200 |
| 2023/09/25 | 1,353 | 1,384 | 1,353 | 1,383 | 199,700 |
| 2023/09/22 | 1,350 | 1,362 | 1,349 | 1,351 | 163,700 |
| 2023/09/21 | 1,341 | 1,369 | 1,341 | 1,360 | 148,200 |
| 2023/09/20 | 1,343 | 1,350 | 1,328 | 1,342 | 184,900 |
| 2023/09/19 | 1,377 | 1,377 | 1,340 | 1,350 | 304,100 |
| 2023/09/15 | 1,403 | 1,405 | 1,373 | 1,373 | 246,700 |
| 2023/09/14 | 1,410 | 1,413 | 1,397 | 1,403 | 91,300 |
| 2023/09/13 | 1,433 | 1,433 | 1,408 | 1,410 | 98,700 |
| 2023/09/12 | 1,424 | 1,432 | 1,423 | 1,430 | 78,200 |
| 2023/09/11 | 1,422 | 1,433 | 1,413 | 1,422 | 74,600 |
| 2023/09/08 | 1,419 | 1,427 | 1,414 | 1,414 | 92,300 |
| 2023/09/07 | 1,426 | 1,430 | 1,414 | 1,420 | 92,800 |
| 2023/09/06 | 1,433 | 1,437 | 1,421 | 1,426 | 83,800 |
| 2023/09/05 | 1,428 | 1,435 | 1,417 | 1,435 | 99,500 |
| 2023/09/04 | 1,400 | 1,429 | 1,399 | 1,428 | 98,100 |
| 2023/09/01 | 1,397 | 1,401 | 1,386 | 1,394 | 119,000 |
| 2023/08/31 | 1,368 | 1,400 | 1,367 | 1,400 | 127,200 |
| 2023/08/30 | 1,353 | 1,362 | 1,351 | 1,362 | 104,700 |
| 2023/08/29 | 1,360 | 1,360 | 1,352 | 1,356 | 85,100 |
| 2023/08/28 | 1,364 | 1,367 | 1,351 | 1,354 | 94,400 |
| 2023/08/25 | 1,351 | 1,359 | 1,344 | 1,357 | 56,400 |
| 2023/08/24 | 1,350 | 1,363 | 1,344 | 1,353 | 64,300 |
| 2023/08/23 | 1,338 | 1,352 | 1,338 | 1,350 | 31,600 |
| 2023/08/22 | 1,346 | 1,348 | 1,336 | 1,346 | 55,300 |
| 2023/08/21 | 1,328 | 1,352 | 1,326 | 1,346 | 54,800 |
| 2023/08/18 | 1,328 | 1,337 | 1,324 | 1,328 | 105,300 |
| 2023/08/17 | 1,360 | 1,360 | 1,335 | 1,339 | 80,800 |
| 2023/08/16 | 1,367 | 1,370 | 1,361 | 1,364 | 63,400 |
| 2023/08/15 | 1,377 | 1,378 | 1,365 | 1,372 | 54,200 |
| 2023/08/14 | 1,385 | 1,392 | 1,367 | 1,379 | 79,000 |
| 2023/08/10 | 1,383 | 1,389 | 1,366 | 1,382 | 81,700 |
| 2023/08/09 | 1,379 | 1,383 | 1,358 | 1,383 | 76,700 |
| 2023/08/08 | 1,371 | 1,386 | 1,369 | 1,386 | 72,000 |
| 2023/08/07 | 1,342 | 1,371 | 1,342 | 1,370 | 103,400 |
| 2023/08/04 | 1,327 | 1,344 | 1,327 | 1,343 | 57,300 |
| 2023/08/03 | 1,321 | 1,329 | 1,316 | 1,329 | 54,700 |
| 2023/08/02 | 1,334 | 1,338 | 1,325 | 1,327 | 71,800 |
| 2023/08/01 | 1,333 | 1,341 | 1,328 | 1,340 | 70,100 |
| 2023/07/31 | 1,335 | 1,339 | 1,322 | 1,326 | 87,600 |
| 2023/07/28 | 1,310 | 1,323 | 1,306 | 1,323 | 91,000 |
| 2023/07/27 | 1,313 | 1,317 | 1,309 | 1,315 | 53,700 |
| 2023/07/26 | 1,307 | 1,313 | 1,300 | 1,310 | 45,400 |
| 2023/07/25 | 1,308 | 1,308 | 1,298 | 1,304 | 37,900 |
| 2023/07/24 | 1,304 | 1,313 | 1,299 | 1,304 | 50,600 |
| 2023/07/21 | 1,293 | 1,300 | 1,286 | 1,298 | 46,100 |
| 2023/07/20 | 1,291 | 1,300 | 1,289 | 1,290 | 47,900 |
| 2023/07/19 | 1,286 | 1,294 | 1,282 | 1,287 | 67,000 |
| 2023/07/18 | 1,278 | 1,283 | 1,274 | 1,279 | 44,200 |
| 2023/07/14 | 1,279 | 1,284 | 1,270 | 1,278 | 39,500 |
| 2023/07/13 | 1,280 | 1,280 | 1,272 | 1,277 | 52,600 |
| 2023/07/12 | 1,275 | 1,283 | 1,270 | 1,277 | 61,600 |
| 2023/07/11 | 1,270 | 1,275 | 1,269 | 1,270 | 70,400 |
| 2023/07/10 | 1,260 | 1,269 | 1,256 | 1,262 | 77,000 |
| 2023/07/07 | 1,256 | 1,263 | 1,247 | 1,254 | 84,200 |
| 2023/07/06 | 1,256 | 1,259 | 1,250 | 1,259 | 87,400 |
| 2023/07/05 | 1,261 | 1,263 | 1,253 | 1,260 | 90,200 |
| 2023/07/04 | 1,262 | 1,267 | 1,258 | 1,263 | 127,700 |
| 2023/07/03 | 1,260 | 1,279 | 1,260 | 1,266 | 212,800 |
| 2023/06/30 | 1,266 | 1,268 | 1,254 | 1,256 | 155,100 |
| 2023/06/29 | 1,267 | 1,272 | 1,259 | 1,265 | 143,300 |
| 2023/06/28 | 1,254 | 1,267 | 1,253 | 1,267 | 111,900 |
| 2023/06/27 | 1,246 | 1,253 | 1,246 | 1,253 | 70,700 |
| 2023/06/26 | 1,252 | 1,254 | 1,243 | 1,250 | 101,100 |
| 2023/06/23 | 1,255 | 1,261 | 1,248 | 1,253 | 78,100 |
| 2023/06/22 | 1,260 | 1,261 | 1,251 | 1,254 | 105,400 |
| 2023/06/21 | 1,256 | 1,270 | 1,256 | 1,258 | 63,100 |
| 2023/06/20 | 1,251 | 1,259 | 1,246 | 1,259 | 74,900 |
| 2023/06/19 | 1,254 | 1,254 | 1,245 | 1,253 | 90,400 |
| 2023/06/16 | 1,255 | 1,261 | 1,245 | 1,247 | 150,500 |
| 2023/06/15 | 1,260 | 1,270 | 1,257 | 1,257 | 52,500 |
| 2023/06/14 | 1,260 | 1,260 | 1,250 | 1,258 | 61,700 |
| 2023/06/13 | 1,261 | 1,261 | 1,249 | 1,249 | 79,600 |
| 2023/06/12 | 1,258 | 1,258 | 1,251 | 1,254 | 58,700 |
| 2023/06/09 | 1,254 | 1,262 | 1,248 | 1,251 | 123,800 |
| 2023/06/08 | 1,252 | 1,254 | 1,238 | 1,239 | 80,600 |
| 2023/06/07 | 1,248 | 1,261 | 1,247 | 1,248 | 67,600 |
| 2023/06/06 | 1,255 | 1,258 | 1,247 | 1,248 | 60,900 |
| 2023/06/05 | 1,274 | 1,274 | 1,257 | 1,263 | 66,800 |
| 2023/06/02 | 1,242 | 1,257 | 1,242 | 1,254 | 72,400 |
| 2023/06/01 | 1,250 | 1,262 | 1,242 | 1,242 | 56,900 |
| 2023/05/31 | 1,270 | 1,270 | 1,248 | 1,249 | 106,700 |
| 2023/05/30 | 1,283 | 1,285 | 1,266 | 1,273 | 64,100 |
| 2023/05/29 | 1,291 | 1,291 | 1,274 | 1,278 | 46,800 |
| 2023/05/26 | 1,285 | 1,291 | 1,276 | 1,277 | 60,000 |
| 2023/05/25 | 1,276 | 1,291 | 1,274 | 1,286 | 56,500 |
| 2023/05/24 | 1,291 | 1,295 | 1,279 | 1,283 | 72,000 |
| 2023/05/23 | 1,326 | 1,326 | 1,291 | 1,298 | 90,500 |
| 2023/05/22 | 1,310 | 1,322 | 1,304 | 1,321 | 42,200 |
| 2023/05/19 | 1,340 | 1,340 | 1,315 | 1,317 | 60,600 |
| 2023/05/18 | 1,346 | 1,346 | 1,330 | 1,341 | 58,300 |
| 2023/05/17 | 1,350 | 1,350 | 1,336 | 1,339 | 46,300 |
| 2023/05/16 | 1,345 | 1,354 | 1,338 | 1,352 | 51,200 |
| 2023/05/15 | 1,355 | 1,355 | 1,337 | 1,342 | 56,500 |
| 2023/05/12 | 1,345 | 1,364 | 1,342 | 1,351 | 56,200 |
| 2023/05/11 | 1,346 | 1,346 | 1,336 | 1,340 | 24,800 |
| 2023/05/10 | 1,350 | 1,364 | 1,343 | 1,345 | 37,000 |
| 2023/05/09 | 1,350 | 1,350 | 1,338 | 1,349 | 39,800 |
| 2023/05/08 | 1,335 | 1,350 | 1,335 | 1,343 | 38,900 |
| 2023/05/02 | 1,340 | 1,340 | 1,327 | 1,337 | 52,200 |
| 2023/05/01 | 1,340 | 1,341 | 1,331 | 1,336 | 32,600 |
| 2023/04/28 | 1,330 | 1,336 | 1,325 | 1,332 | 43,000 |
| 2023/04/27 | 1,313 | 1,323 | 1,310 | 1,319 | 41,400 |
| 2023/04/26 | 1,320 | 1,328 | 1,313 | 1,318 | 28,700 |
| 2023/04/25 | 1,334 | 1,343 | 1,324 | 1,330 | 62,800 |
| 2023/04/24 | 1,327 | 1,334 | 1,323 | 1,328 | 28,100 |
| 2023/04/21 | 1,310 | 1,322 | 1,308 | 1,321 | 34,700 |
| 2023/04/20 | 1,311 | 1,319 | 1,310 | 1,312 | 24,600 |
| 2023/04/19 | 1,311 | 1,314 | 1,296 | 1,314 | 50,900 |
| 2023/04/18 | 1,327 | 1,330 | 1,313 | 1,315 | 37,400 |
| 2023/04/17 | 1,321 | 1,327 | 1,313 | 1,327 | 50,200 |
| 2023/04/14 | 1,310 | 1,335 | 1,307 | 1,320 | 99,400 |
| 2023/04/13 | 1,302 | 1,312 | 1,297 | 1,307 | 59,900 |
| 2023/04/12 | 1,290 | 1,307 | 1,289 | 1,301 | 82,100 |
| 2023/04/11 | 1,290 | 1,296 | 1,280 | 1,290 | 51,800 |
| 2023/04/10 | 1,276 | 1,286 | 1,271 | 1,285 | 33,700 |
| 2023/04/07 | 1,266 | 1,285 | 1,266 | 1,275 | 42,200 |
| 2023/04/06 | 1,274 | 1,278 | 1,264 | 1,269 | 50,800 |
| 2023/04/05 | 1,282 | 1,285 | 1,270 | 1,285 | 57,200 |
| 2023/04/04 | 1,291 | 1,303 | 1,286 | 1,290 | 82,200 |
| 2023/04/03 | 1,291 | 1,295 | 1,285 | 1,294 | 70,700 |
| 2023/03/31 | 1,275 | 1,288 | 1,266 | 1,283 | 84,200 |
| 2023/03/30 | 1,281 | 1,287 | 1,259 | 1,269 | 284,800 |
| 2023/03/29 | 1,295 | 1,308 | 1,290 | 1,306 | 437,800 |
| 2023/03/28 | 1,305 | 1,318 | 1,290 | 1,295 | 153,100 |
| 2023/03/27 | 1,305 | 1,308 | 1,293 | 1,295 | 166,800 |
| 2023/03/24 | 1,296 | 1,304 | 1,294 | 1,302 | 91,100 |
| 2023/03/23 | 1,291 | 1,300 | 1,291 | 1,300 | 51,800 |
| 2023/03/22 | 1,300 | 1,306 | 1,296 | 1,300 | 65,600 |
| 2023/03/20 | 1,295 | 1,299 | 1,284 | 1,287 | 63,100 |
| 2023/03/17 | 1,300 | 1,308 | 1,298 | 1,299 | 55,300 |
| 2023/03/16 | 1,287 | 1,297 | 1,284 | 1,296 | 67,400 |
| 2023/03/15 | 1,298 | 1,309 | 1,294 | 1,307 | 54,300 |
| 2023/03/14 | 1,290 | 1,298 | 1,269 | 1,290 | 101,900 |
| 2023/03/13 | 1,304 | 1,305 | 1,291 | 1,299 | 68,900 |
| 2023/03/10 | 1,312 | 1,315 | 1,300 | 1,307 | 97,400 |
| 2023/03/09 | 1,316 | 1,319 | 1,312 | 1,318 | 85,200 |
| 2023/03/08 | 1,300 | 1,314 | 1,300 | 1,314 | 53,500 |
| 2023/03/07 | 1,300 | 1,305 | 1,297 | 1,299 | 72,900 |
| 2023/03/06 | 1,298 | 1,303 | 1,295 | 1,300 | 66,000 |
| 2023/03/03 | 1,282 | 1,293 | 1,279 | 1,288 | 69,200 |
| 2023/03/02 | 1,280 | 1,283 | 1,277 | 1,281 | 39,600 |
| 2023/03/01 | 1,275 | 1,280 | 1,270 | 1,278 | 36,000 |
| 2023/02/28 | 1,280 | 1,283 | 1,275 | 1,278 | 34,900 |
| 2023/02/27 | 1,266 | 1,277 | 1,265 | 1,273 | 34,600 |
| 2023/02/24 | 1,271 | 1,272 | 1,266 | 1,268 | 61,200 |
| 2023/02/22 | 1,265 | 1,271 | 1,261 | 1,271 | 42,500 |
| 2023/02/21 | 1,271 | 1,280 | 1,270 | 1,270 | 35,400 |
| 2023/02/20 | 1,268 | 1,276 | 1,268 | 1,273 | 36,300 |
| 2023/02/17 | 1,265 | 1,269 | 1,262 | 1,262 | 27,200 |
| 2023/02/16 | 1,265 | 1,273 | 1,262 | 1,266 | 35,600 |
| 2023/02/15 | 1,257 | 1,261 | 1,249 | 1,259 | 66,400 |
| 2023/02/14 | 1,250 | 1,253 | 1,241 | 1,253 | 47,800 |
| 2023/02/13 | 1,245 | 1,253 | 1,239 | 1,239 | 48,500 |
| 2023/02/10 | 1,238 | 1,252 | 1,236 | 1,248 | 31,000 |
| 2023/02/09 | 1,241 | 1,249 | 1,239 | 1,240 | 32,300 |
| 2023/02/08 | 1,248 | 1,255 | 1,246 | 1,246 | 30,200 |
| 2023/02/07 | 1,252 | 1,257 | 1,245 | 1,250 | 40,200 |
| 2023/02/06 | 1,239 | 1,255 | 1,232 | 1,247 | 75,600 |
| 2023/02/03 | 1,224 | 1,230 | 1,220 | 1,228 | 38,000 |
| 2023/02/02 | 1,244 | 1,247 | 1,224 | 1,228 | 41,100 |
| 2023/02/01 | 1,244 | 1,250 | 1,237 | 1,241 | 40,600 |
| 2023/01/31 | 1,237 | 1,245 | 1,232 | 1,237 | 50,400 |
| 2023/01/30 | 1,234 | 1,240 | 1,229 | 1,232 | 62,600 |
| 2023/01/27 | 1,235 | 1,235 | 1,226 | 1,230 | 48,800 |
| 2023/01/26 | 1,229 | 1,233 | 1,225 | 1,229 | 29,500 |
| 2023/01/25 | 1,217 | 1,228 | 1,215 | 1,225 | 36,600 |
| 2023/01/24 | 1,225 | 1,228 | 1,216 | 1,217 | 48,300 |
| 2023/01/23 | 1,212 | 1,225 | 1,210 | 1,224 | 42,800 |
| 2023/01/20 | 1,209 | 1,218 | 1,209 | 1,211 | 160,300 |
| 2023/01/19 | 1,203 | 1,213 | 1,203 | 1,207 | 27,600 |
| 2023/01/18 | 1,215 | 1,221 | 1,205 | 1,206 | 40,000 |
| 2023/01/17 | 1,207 | 1,215 | 1,202 | 1,211 | 30,700 |
| 2023/01/16 | 1,193 | 1,215 | 1,193 | 1,200 | 82,100 |
| 2023/01/13 | 1,199 | 1,204 | 1,189 | 1,196 | 371,800 |
| 2023/01/12 | 1,207 | 1,209 | 1,199 | 1,203 | 28,000 |
| 2023/01/11 | 1,192 | 1,209 | 1,192 | 1,207 | 47,100 |
| 2023/01/10 | 1,184 | 1,197 | 1,181 | 1,191 | 88,800 |
| 2023/01/06 | 1,188 | 1,193 | 1,181 | 1,184 | 259,900 |
| 2023/01/05 | 1,185 | 1,190 | 1,176 | 1,186 | 96,200 |
| 2023/01/04 | 1,204 | 1,207 | 1,189 | 1,189 | 150,800 |