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 |
|---|---|---|---|---|---|
| 2008/12/30 | 950 | 963 | 950 | 954 | 14,000 |
| 2008/12/29 | 948 | 950 | 945 | 950 | 26,000 |
| 2008/12/26 | 952 | 952 | 947 | 947 | 12,000 |
| 2008/12/25 | 941 | 948 | 940 | 948 | 12,000 |
| 2008/12/24 | 944 | 948 | 933 | 938 | 22,000 |
| 2008/12/22 | 940 | 940 | 930 | 934 | 30,000 |
| 2008/12/19 | 938 | 945 | 936 | 936 | 10,000 |
| 2008/12/18 | 943 | 945 | 932 | 937 | 24,000 |
| 2008/12/17 | 959 | 959 | 934 | 942 | 34,000 |
| 2008/12/16 | 969 | 973 | 951 | 964 | 29,000 |
| 2008/12/15 | 969 | 975 | 967 | 975 | 33,000 |
| 2008/12/12 | 986 | 986 | 968 | 979 | 60,000 |
| 2008/12/11 | 995 | 1,000 | 992 | 1,000 | 15,000 |
| 2008/12/10 | 1,002 | 1,002 | 990 | 994 | 17,000 |
| 2008/12/09 | 1,009 | 1,010 | 999 | 1,000 | 14,000 |
| 2008/12/08 | 997 | 1,011 | 997 | 1,010 | 33,000 |
| 2008/12/05 | 1,002 | 1,002 | 985 | 996 | 25,000 |
| 2008/12/04 | 1,005 | 1,005 | 1,001 | 1,003 | 30,000 |
| 2008/12/03 | 994 | 1,009 | 994 | 1,009 | 29,000 |
| 2008/12/02 | 994 | 994 | 983 | 994 | 19,000 |
| 2008/12/01 | 1,005 | 1,005 | 974 | 989 | 23,000 |
| 2008/11/28 | 1,005 | 1,005 | 971 | 997 | 39,000 |
| 2008/11/27 | 1,008 | 1,009 | 1,000 | 1,005 | 26,000 |
| 2008/11/26 | 1,000 | 1,004 | 993 | 1,004 | 32,000 |
| 2008/11/25 | 999 | 1,000 | 987 | 1,000 | 27,000 |
| 2008/11/21 | 966 | 990 | 966 | 990 | 22,000 |
| 2008/11/20 | 985 | 990 | 969 | 990 | 30,000 |
| 2008/11/19 | 973 | 984 | 963 | 984 | 27,000 |
| 2008/11/18 | 970 | 974 | 960 | 973 | 13,000 |
| 2008/11/17 | 959 | 970 | 959 | 963 | 12,000 |
| 2008/11/14 | 987 | 987 | 965 | 965 | 18,000 |
| 2008/11/13 | 966 | 985 | 966 | 985 | 17,000 |
| 2008/11/12 | 957 | 976 | 957 | 976 | 9,000 |
| 2008/11/11 | 967 | 974 | 955 | 974 | 10,000 |
| 2008/11/10 | 957 | 969 | 957 | 969 | 22,000 |
| 2008/11/07 | 949 | 955 | 945 | 955 | 17,000 |
| 2008/11/06 | 949 | 956 | 942 | 956 | 18,000 |
| 2008/11/05 | 960 | 960 | 944 | 955 | 38,000 |
| 2008/11/04 | 925 | 957 | 925 | 957 | 27,000 |
| 2008/10/31 | 950 | 950 | 919 | 931 | 28,000 |
| 2008/10/30 | 914 | 950 | 914 | 941 | 78,000 |
| 2008/10/29 | 920 | 926 | 916 | 923 | 48,000 |
| 2008/10/28 | 889 | 910 | 882 | 910 | 36,000 |
| 2008/10/27 | 910 | 910 | 879 | 887 | 27,000 |
| 2008/10/24 | 931 | 931 | 905 | 920 | 17,000 |
| 2008/10/23 | 933 | 934 | 918 | 930 | 33,000 |
| 2008/10/22 | 949 | 949 | 929 | 937 | 18,000 |
| 2008/10/21 | 951 | 951 | 923 | 950 | 20,000 |
| 2008/10/20 | 949 | 956 | 943 | 955 | 25,000 |
| 2008/10/17 | 928 | 929 | 911 | 929 | 35,000 |
| 2008/10/16 | 930 | 930 | 897 | 902 | 36,000 |
| 2008/10/15 | 914 | 930 | 903 | 930 | 31,000 |
| 2008/10/14 | 875 | 918 | 875 | 914 | 36,000 |
| 2008/10/10 | 868 | 879 | 850 | 871 | 43,000 |
| 2008/10/09 | 857 | 884 | 857 | 878 | 21,000 |
| 2008/10/08 | 877 | 884 | 855 | 855 | 47,000 |
| 2008/10/07 | 857 | 867 | 851 | 867 | 33,000 |
| 2008/10/06 | 900 | 906 | 886 | 897 | 23,000 |
| 2008/10/03 | 907 | 915 | 902 | 909 | 17,000 |
| 2008/10/02 | 919 | 922 | 907 | 907 | 17,000 |
| 2008/10/01 | 910 | 910 | 905 | 905 | 6,000 |
| 2008/09/30 | 900 | 905 | 895 | 905 | 17,000 |
| 2008/09/29 | 920 | 922 | 901 | 901 | 18,000 |
| 2008/09/26 | 922 | 926 | 905 | 915 | 37,000 |
| 2008/09/25 | 941 | 941 | 930 | 930 | 10,000 |
| 2008/09/24 | 944 | 944 | 930 | 931 | 14,000 |
| 2008/09/22 | 954 | 955 | 933 | 944 | 17,000 |
| 2008/09/19 | 897 | 926 | 897 | 924 | 29,000 |
| 2008/09/18 | 898 | 913 | 892 | 907 | 27,000 |
| 2008/09/17 | 879 | 907 | 879 | 895 | 27,000 |
| 2008/09/16 | 880 | 886 | 866 | 877 | 38,000 |
| 2008/09/12 | 906 | 926 | 904 | 905 | 40,000 |
| 2008/09/11 | 929 | 929 | 905 | 905 | 18,000 |
| 2008/09/10 | 924 | 939 | 920 | 935 | 25,000 |
| 2008/09/09 | 961 | 961 | 940 | 941 | 25,000 |
| 2008/09/08 | 970 | 985 | 950 | 964 | 35,000 |
| 2008/09/05 | 996 | 996 | 971 | 971 | 34,000 |
| 2008/09/04 | 982 | 1,000 | 980 | 996 | 44,000 |
| 2008/09/03 | 950 | 987 | 950 | 974 | 40,000 |
| 2008/09/02 | 943 | 960 | 936 | 945 | 45,000 |
| 2008/09/01 | 901 | 945 | 901 | 933 | 54,000 |
| 2008/08/29 | 862 | 893 | 861 | 893 | 64,000 |
| 2008/08/28 | 890 | 890 | 860 | 865 | 88,000 |
| 2008/08/27 | 932 | 944 | 891 | 900 | 158,000 |
| 2008/08/26 | 1,083 | 1,083 | 1,072 | 1,072 | 10,000 |
| 2008/08/25 | 1,079 | 1,090 | 1,079 | 1,090 | 13,000 |
| 2008/08/22 | 1,078 | 1,083 | 1,077 | 1,083 | 7,000 |
| 2008/08/21 | 1,082 | 1,083 | 1,082 | 1,083 | 9,000 |
| 2008/08/20 | 1,080 | 1,087 | 1,077 | 1,083 | 8,000 |
| 2008/08/19 | 1,084 | 1,085 | 1,074 | 1,078 | 14,000 |
| 2008/08/18 | 1,083 | 1,086 | 1,083 | 1,084 | 9,000 |
| 2008/08/15 | 1,075 | 1,085 | 1,074 | 1,081 | 8,000 |
| 2008/08/14 | 1,071 | 1,086 | 1,071 | 1,077 | 12,000 |
| 2008/08/13 | 1,085 | 1,085 | 1,071 | 1,080 | 13,000 |
| 2008/08/12 | 1,096 | 1,097 | 1,088 | 1,088 | 21,000 |
| 2008/08/11 | 1,089 | 1,095 | 1,086 | 1,095 | 9,000 |
| 2008/08/08 | 1,091 | 1,091 | 1,085 | 1,090 | 25,000 |
| 2008/08/07 | 1,092 | 1,095 | 1,090 | 1,091 | 11,000 |
| 2008/08/06 | 1,094 | 1,097 | 1,088 | 1,094 | 26,000 |
| 2008/08/05 | 1,088 | 1,098 | 1,086 | 1,087 | 27,000 |
| 2008/08/04 | 1,092 | 1,092 | 1,087 | 1,088 | 31,000 |
| 2008/08/01 | 1,096 | 1,096 | 1,091 | 1,091 | 7,000 |
| 2008/07/31 | 1,097 | 1,100 | 1,095 | 1,096 | 18,000 |
| 2008/07/30 | 1,098 | 1,100 | 1,086 | 1,089 | 39,000 |
| 2008/07/29 | 1,097 | 1,106 | 1,095 | 1,096 | 27,000 |
| 2008/07/28 | 1,105 | 1,109 | 1,102 | 1,103 | 15,000 |
| 2008/07/25 | 1,108 | 1,113 | 1,108 | 1,108 | 28,000 |
| 2008/07/24 | 1,110 | 1,114 | 1,109 | 1,114 | 18,000 |
| 2008/07/23 | 1,109 | 1,112 | 1,108 | 1,112 | 13,000 |
| 2008/07/22 | 1,105 | 1,108 | 1,105 | 1,108 | 23,000 |
| 2008/07/18 | 1,104 | 1,110 | 1,104 | 1,105 | 21,000 |
| 2008/07/17 | 1,106 | 1,106 | 1,098 | 1,101 | 23,000 |
| 2008/07/16 | 1,108 | 1,108 | 1,098 | 1,105 | 40,000 |
| 2008/07/15 | 1,099 | 1,106 | 1,083 | 1,099 | 144,000 |
| 2008/07/14 | 1,130 | 1,131 | 1,120 | 1,122 | 183,000 |
| 2008/07/11 | 1,133 | 1,135 | 1,131 | 1,133 | 50,000 |
| 2008/07/10 | 1,130 | 1,134 | 1,130 | 1,132 | 39,000 |
| 2008/07/09 | 1,132 | 1,135 | 1,131 | 1,132 | 24,000 |
| 2008/07/08 | 1,131 | 1,133 | 1,130 | 1,131 | 31,000 |
| 2008/07/07 | 1,135 | 1,135 | 1,130 | 1,133 | 16,000 |
| 2008/07/04 | 1,132 | 1,134 | 1,129 | 1,134 | 23,000 |
| 2008/07/03 | 1,129 | 1,134 | 1,128 | 1,132 | 20,000 |
| 2008/07/02 | 1,140 | 1,140 | 1,135 | 1,136 | 20,000 |
| 2008/07/01 | 1,140 | 1,143 | 1,139 | 1,140 | 17,000 |
| 2008/06/30 | 1,139 | 1,144 | 1,138 | 1,142 | 23,000 |
| 2008/06/27 | 1,135 | 1,139 | 1,131 | 1,139 | 24,000 |
| 2008/06/26 | 1,134 | 1,138 | 1,134 | 1,137 | 16,000 |
| 2008/06/25 | 1,128 | 1,134 | 1,128 | 1,129 | 11,000 |
| 2008/06/24 | 1,127 | 1,129 | 1,127 | 1,127 | 9,000 |
| 2008/06/23 | 1,128 | 1,129 | 1,125 | 1,127 | 16,000 |
| 2008/06/20 | 1,133 | 1,133 | 1,128 | 1,128 | 10,000 |
| 2008/06/19 | 1,129 | 1,135 | 1,128 | 1,129 | 19,000 |
| 2008/06/18 | 1,132 | 1,133 | 1,129 | 1,129 | 10,000 |
| 2008/06/17 | 1,132 | 1,136 | 1,130 | 1,131 | 15,000 |
| 2008/06/16 | 1,128 | 1,138 | 1,128 | 1,132 | 10,000 |
| 2008/06/13 | 1,130 | 1,130 | 1,123 | 1,127 | 39,000 |
| 2008/06/12 | 1,132 | 1,135 | 1,127 | 1,135 | 42,000 |
| 2008/06/11 | 1,125 | 1,131 | 1,125 | 1,128 | 30,000 |
| 2008/06/10 | 1,124 | 1,124 | 1,122 | 1,123 | 11,000 |
| 2008/06/09 | 1,122 | 1,128 | 1,122 | 1,122 | 23,000 |
| 2008/06/06 | 1,131 | 1,133 | 1,126 | 1,126 | 23,000 |
| 2008/06/05 | 1,131 | 1,131 | 1,125 | 1,128 | 26,000 |
| 2008/06/04 | 1,132 | 1,139 | 1,129 | 1,129 | 23,000 |
| 2008/06/03 | 1,140 | 1,140 | 1,131 | 1,132 | 17,000 |
| 2008/06/02 | 1,142 | 1,143 | 1,135 | 1,140 | 16,000 |
| 2008/05/30 | 1,135 | 1,141 | 1,128 | 1,140 | 16,000 |
| 2008/05/29 | 1,124 | 1,135 | 1,124 | 1,135 | 9,000 |
| 2008/05/28 | 1,128 | 1,130 | 1,128 | 1,128 | 13,000 |
| 2008/05/27 | 1,127 | 1,134 | 1,127 | 1,134 | 14,000 |
| 2008/05/26 | 1,132 | 1,132 | 1,126 | 1,127 | 26,000 |
| 2008/05/23 | 1,130 | 1,135 | 1,130 | 1,135 | 12,000 |
| 2008/05/22 | 1,136 | 1,136 | 1,131 | 1,131 | 6,000 |
| 2008/05/21 | 1,137 | 1,142 | 1,137 | 1,141 | 19,000 |
| 2008/05/20 | 1,143 | 1,143 | 1,140 | 1,140 | 11,000 |
| 2008/05/19 | 1,136 | 1,145 | 1,136 | 1,142 | 21,000 |
| 2008/05/16 | 1,133 | 1,135 | 1,133 | 1,135 | 8,000 |
| 2008/05/15 | 1,130 | 1,133 | 1,130 | 1,133 | 7,000 |
| 2008/05/14 | 1,125 | 1,133 | 1,123 | 1,130 | 20,000 |
| 2008/05/13 | 1,126 | 1,127 | 1,123 | 1,126 | 9,000 |
| 2008/05/12 | 1,134 | 1,134 | 1,122 | 1,126 | 15,000 |
| 2008/05/09 | 1,140 | 1,141 | 1,132 | 1,132 | 14,000 |
| 2008/05/08 | 1,136 | 1,140 | 1,135 | 1,136 | 11,000 |
| 2008/05/07 | 1,135 | 1,137 | 1,134 | 1,135 | 20,000 |
| 2008/05/02 | 1,130 | 1,134 | 1,128 | 1,134 | 13,000 |
| 2008/05/01 | 1,118 | 1,118 | 1,115 | 1,116 | 14,000 |
| 2008/04/30 | 1,120 | 1,122 | 1,119 | 1,119 | 13,000 |
| 2008/04/28 | 1,120 | 1,123 | 1,116 | 1,123 | 18,000 |
| 2008/04/25 | 1,118 | 1,132 | 1,118 | 1,132 | 9,000 |
| 2008/04/24 | 1,119 | 1,119 | 1,115 | 1,117 | 8,000 |
| 2008/04/23 | 1,117 | 1,119 | 1,115 | 1,119 | 9,000 |
| 2008/04/22 | 1,120 | 1,121 | 1,120 | 1,121 | 6,000 |
| 2008/04/21 | 1,103 | 1,123 | 1,103 | 1,122 | 13,000 |
| 2008/04/18 | 1,120 | 1,120 | 1,116 | 1,120 | 9,000 |
| 2008/04/17 | 1,114 | 1,119 | 1,110 | 1,119 | 16,000 |
| 2008/04/16 | 1,126 | 1,126 | 1,111 | 1,113 | 13,000 |
| 2008/04/15 | 1,126 | 1,126 | 1,120 | 1,126 | 8,000 |
| 2008/04/14 | 1,135 | 1,135 | 1,126 | 1,130 | 13,000 |
| 2008/04/11 | 1,124 | 1,127 | 1,124 | 1,127 | 5,000 |
| 2008/04/10 | 1,131 | 1,131 | 1,123 | 1,126 | 7,000 |
| 2008/04/09 | 1,140 | 1,140 | 1,133 | 1,133 | 5,000 |
| 2008/04/08 | 1,128 | 1,131 | 1,128 | 1,131 | 4,000 |
| 2008/04/07 | 1,130 | 1,130 | 1,123 | 1,128 | 12,000 |
| 2008/04/04 | 1,135 | 1,143 | 1,135 | 1,139 | 13,000 |
| 2008/04/03 | 1,138 | 1,145 | 1,130 | 1,145 | 11,000 |
| 2008/04/02 | 1,150 | 1,152 | 1,132 | 1,146 | 14,000 |
| 2008/04/01 | 1,120 | 1,131 | 1,120 | 1,131 | 17,000 |
| 2008/03/31 | 1,126 | 1,126 | 1,111 | 1,111 | 15,000 |
| 2008/03/28 | 1,118 | 1,122 | 1,111 | 1,122 | 15,000 |
| 2008/03/27 | 1,114 | 1,128 | 1,111 | 1,111 | 11,000 |
| 2008/03/26 | 1,109 | 1,117 | 1,102 | 1,113 | 9,000 |
| 2008/03/25 | 1,103 | 1,116 | 1,102 | 1,107 | 13,000 |
| 2008/03/24 | 1,101 | 1,110 | 1,101 | 1,102 | 12,000 |
| 2008/03/21 | 1,096 | 1,100 | 1,092 | 1,100 | 20,000 |
| 2008/03/19 | 1,085 | 1,093 | 1,085 | 1,093 | 10,000 |
| 2008/03/18 | 1,076 | 1,093 | 1,076 | 1,082 | 13,000 |
| 2008/03/17 | 1,087 | 1,087 | 1,081 | 1,087 | 11,000 |
| 2008/03/14 | 1,100 | 1,107 | 1,093 | 1,096 | 37,000 |
| 2008/03/13 | 1,091 | 1,106 | 1,091 | 1,091 | 16,000 |
| 2008/03/12 | 1,095 | 1,109 | 1,095 | 1,109 | 26,000 |
| 2008/03/11 | 1,092 | 1,093 | 1,092 | 1,093 | 6,000 |
| 2008/03/10 | 1,081 | 1,094 | 1,081 | 1,094 | 13,000 |
| 2008/03/07 | 1,085 | 1,091 | 1,076 | 1,089 | 19,000 |
| 2008/03/06 | 1,080 | 1,084 | 1,080 | 1,084 | 18,000 |
| 2008/03/05 | 1,088 | 1,094 | 1,082 | 1,082 | 22,000 |
| 2008/03/04 | 1,101 | 1,102 | 1,092 | 1,094 | 11,000 |
| 2008/03/03 | 1,106 | 1,106 | 1,095 | 1,099 | 19,000 |
| 2008/02/29 | 1,100 | 1,104 | 1,096 | 1,098 | 19,000 |
| 2008/02/28 | 1,102 | 1,107 | 1,102 | 1,106 | 13,000 |
| 2008/02/27 | 1,109 | 1,109 | 1,100 | 1,100 | 15,000 |
| 2008/02/26 | 1,106 | 1,110 | 1,100 | 1,100 | 23,000 |
| 2008/02/25 | 1,102 | 1,108 | 1,102 | 1,105 | 21,000 |
| 2008/02/22 | 1,117 | 1,117 | 1,107 | 1,116 | 11,000 |
| 2008/02/21 | 1,105 | 1,117 | 1,105 | 1,115 | 17,000 |
| 2008/02/20 | 1,108 | 1,116 | 1,104 | 1,104 | 21,000 |
| 2008/02/19 | 1,107 | 1,110 | 1,106 | 1,107 | 14,000 |
| 2008/02/18 | 1,105 | 1,119 | 1,105 | 1,107 | 11,000 |
| 2008/02/15 | 1,113 | 1,116 | 1,102 | 1,108 | 12,000 |
| 2008/02/14 | 1,102 | 1,113 | 1,100 | 1,113 | 22,000 |
| 2008/02/13 | 1,113 | 1,118 | 1,104 | 1,104 | 13,000 |
| 2008/02/12 | 1,109 | 1,112 | 1,104 | 1,112 | 18,000 |
| 2008/02/08 | 1,108 | 1,110 | 1,103 | 1,103 | 7,000 |
| 2008/02/07 | 1,105 | 1,108 | 1,101 | 1,108 | 17,000 |
| 2008/02/06 | 1,099 | 1,106 | 1,099 | 1,105 | 29,000 |
| 2008/02/05 | 1,100 | 1,109 | 1,100 | 1,109 | 8,000 |
| 2008/02/04 | 1,107 | 1,114 | 1,100 | 1,100 | 11,000 |
| 2008/02/01 | 1,106 | 1,106 | 1,100 | 1,102 | 13,000 |
| 2008/01/31 | 1,099 | 1,107 | 1,095 | 1,106 | 34,000 |
| 2008/01/30 | 1,099 | 1,102 | 1,099 | 1,099 | 11,000 |
| 2008/01/29 | 1,094 | 1,109 | 1,093 | 1,108 | 13,000 |
| 2008/01/28 | 1,089 | 1,095 | 1,086 | 1,093 | 21,000 |
| 2008/01/25 | 1,092 | 1,098 | 1,087 | 1,091 | 41,000 |
| 2008/01/24 | 1,070 | 1,089 | 1,070 | 1,089 | 23,000 |
| 2008/01/23 | 1,080 | 1,084 | 1,067 | 1,084 | 32,000 |
| 2008/01/22 | 1,100 | 1,104 | 1,078 | 1,078 | 31,000 |
| 2008/01/21 | 1,110 | 1,116 | 1,099 | 1,103 | 26,000 |
| 2008/01/18 | 1,099 | 1,109 | 1,090 | 1,109 | 43,000 |
| 2008/01/17 | 1,099 | 1,102 | 1,087 | 1,102 | 40,000 |
| 2008/01/16 | 1,102 | 1,104 | 1,069 | 1,091 | 81,000 |
| 2008/01/15 | 1,130 | 1,132 | 1,117 | 1,117 | 159,000 |
| 2008/01/11 | 1,155 | 1,159 | 1,154 | 1,155 | 178,000 |
| 2008/01/10 | 1,157 | 1,160 | 1,155 | 1,156 | 61,000 |
| 2008/01/09 | 1,156 | 1,160 | 1,155 | 1,160 | 38,000 |
| 2008/01/08 | 1,159 | 1,161 | 1,155 | 1,159 | 33,000 |
| 2008/01/07 | 1,154 | 1,159 | 1,151 | 1,159 | 33,000 |
| 2008/01/04 | 1,159 | 1,160 | 1,150 | 1,150 | 23,000 |