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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,294 | 1,295 | 1,285 | 1,293 | 17,700 |
| 2016/12/29 | 1,297 | 1,300 | 1,286 | 1,294 | 32,600 |
| 2016/12/28 | 1,288 | 1,295 | 1,286 | 1,295 | 25,100 |
| 2016/12/27 | 1,290 | 1,290 | 1,279 | 1,288 | 18,400 |
| 2016/12/26 | 1,285 | 1,290 | 1,282 | 1,288 | 35,900 |
| 2016/12/22 | 1,275 | 1,287 | 1,271 | 1,283 | 28,200 |
| 2016/12/21 | 1,285 | 1,285 | 1,276 | 1,280 | 11,500 |
| 2016/12/20 | 1,285 | 1,287 | 1,276 | 1,285 | 28,400 |
| 2016/12/19 | 1,280 | 1,288 | 1,280 | 1,285 | 23,000 |
| 2016/12/16 | 1,280 | 1,287 | 1,280 | 1,285 | 32,600 |
| 2016/12/15 | 1,268 | 1,280 | 1,268 | 1,278 | 22,500 |
| 2016/12/14 | 1,275 | 1,280 | 1,265 | 1,270 | 21,500 |
| 2016/12/13 | 1,269 | 1,274 | 1,258 | 1,274 | 21,400 |
| 2016/12/12 | 1,270 | 1,270 | 1,255 | 1,261 | 19,700 |
| 2016/12/09 | 1,257 | 1,265 | 1,255 | 1,265 | 39,100 |
| 2016/12/08 | 1,270 | 1,270 | 1,256 | 1,259 | 21,300 |
| 2016/12/07 | 1,262 | 1,264 | 1,250 | 1,260 | 18,300 |
| 2016/12/06 | 1,257 | 1,265 | 1,248 | 1,248 | 25,300 |
| 2016/12/05 | 1,253 | 1,266 | 1,242 | 1,251 | 22,000 |
| 2016/12/02 | 1,265 | 1,271 | 1,252 | 1,259 | 24,100 |
| 2016/12/01 | 1,271 | 1,279 | 1,267 | 1,268 | 27,100 |
| 2016/11/30 | 1,276 | 1,278 | 1,265 | 1,268 | 16,700 |
| 2016/11/29 | 1,274 | 1,276 | 1,264 | 1,276 | 16,100 |
| 2016/11/28 | 1,260 | 1,278 | 1,260 | 1,277 | 25,800 |
| 2016/11/25 | 1,270 | 1,270 | 1,260 | 1,270 | 23,100 |
| 2016/11/24 | 1,270 | 1,270 | 1,258 | 1,270 | 18,200 |
| 2016/11/22 | 1,259 | 1,268 | 1,256 | 1,266 | 19,400 |
| 2016/11/21 | 1,260 | 1,260 | 1,250 | 1,258 | 15,700 |
| 2016/11/18 | 1,245 | 1,255 | 1,245 | 1,249 | 20,400 |
| 2016/11/17 | 1,244 | 1,250 | 1,237 | 1,245 | 24,800 |
| 2016/11/16 | 1,260 | 1,260 | 1,244 | 1,251 | 20,700 |
| 2016/11/15 | 1,252 | 1,259 | 1,246 | 1,250 | 21,200 |
| 2016/11/14 | 1,257 | 1,267 | 1,250 | 1,255 | 26,800 |
| 2016/11/11 | 1,270 | 1,272 | 1,255 | 1,257 | 34,900 |
| 2016/11/10 | 1,245 | 1,267 | 1,233 | 1,255 | 45,800 |
| 2016/11/09 | 1,250 | 1,254 | 1,205 | 1,210 | 62,300 |
| 2016/11/08 | 1,244 | 1,256 | 1,238 | 1,248 | 33,500 |
| 2016/11/07 | 1,245 | 1,248 | 1,239 | 1,242 | 21,900 |
| 2016/11/04 | 1,240 | 1,256 | 1,235 | 1,249 | 38,900 |
| 2016/11/02 | 1,256 | 1,261 | 1,243 | 1,250 | 39,300 |
| 2016/11/01 | 1,263 | 1,267 | 1,256 | 1,264 | 25,000 |
| 2016/10/31 | 1,257 | 1,266 | 1,251 | 1,263 | 22,200 |
| 2016/10/28 | 1,266 | 1,268 | 1,253 | 1,265 | 92,300 |
| 2016/10/27 | 1,263 | 1,270 | 1,251 | 1,257 | 29,400 |
| 2016/10/26 | 1,249 | 1,261 | 1,249 | 1,257 | 26,900 |
| 2016/10/25 | 1,255 | 1,267 | 1,248 | 1,255 | 30,600 |
| 2016/10/24 | 1,273 | 1,279 | 1,261 | 1,262 | 31,900 |
| 2016/10/21 | 1,278 | 1,279 | 1,271 | 1,275 | 24,000 |
| 2016/10/20 | 1,275 | 1,280 | 1,269 | 1,279 | 48,300 |
| 2016/10/19 | 1,269 | 1,274 | 1,264 | 1,273 | 33,000 |
| 2016/10/18 | 1,267 | 1,274 | 1,264 | 1,269 | 32,200 |
| 2016/10/17 | 1,275 | 1,275 | 1,262 | 1,273 | 18,200 |
| 2016/10/14 | 1,262 | 1,279 | 1,260 | 1,274 | 64,600 |
| 2016/10/13 | 1,256 | 1,260 | 1,249 | 1,260 | 39,100 |
| 2016/10/12 | 1,246 | 1,258 | 1,244 | 1,255 | 48,200 |
| 2016/10/11 | 1,245 | 1,249 | 1,238 | 1,247 | 25,100 |
| 2016/10/07 | 1,244 | 1,249 | 1,232 | 1,239 | 34,700 |
| 2016/10/06 | 1,249 | 1,251 | 1,235 | 1,237 | 25,700 |
| 2016/10/05 | 1,240 | 1,264 | 1,233 | 1,252 | 68,000 |
| 2016/10/04 | 1,229 | 1,239 | 1,226 | 1,235 | 40,900 |
| 2016/10/03 | 1,229 | 1,238 | 1,225 | 1,231 | 29,000 |
| 2016/09/30 | 1,229 | 1,234 | 1,216 | 1,225 | 54,400 |
| 2016/09/29 | 1,227 | 1,243 | 1,227 | 1,239 | 58,300 |
| 2016/09/28 | 1,218 | 1,239 | 1,217 | 1,229 | 282,600 |
| 2016/09/27 | 1,238 | 1,269 | 1,236 | 1,240 | 370,100 |
| 2016/09/26 | 1,255 | 1,263 | 1,245 | 1,252 | 281,000 |
| 2016/09/23 | 1,255 | 1,265 | 1,254 | 1,264 | 95,000 |
| 2016/09/21 | 1,250 | 1,272 | 1,250 | 1,265 | 83,600 |
| 2016/09/20 | 1,250 | 1,258 | 1,243 | 1,254 | 72,900 |
| 2016/09/16 | 1,244 | 1,262 | 1,243 | 1,249 | 47,800 |
| 2016/09/15 | 1,246 | 1,248 | 1,242 | 1,244 | 41,300 |
| 2016/09/14 | 1,254 | 1,269 | 1,250 | 1,250 | 58,400 |
| 2016/09/13 | 1,279 | 1,292 | 1,253 | 1,263 | 58,700 |
| 2016/09/12 | 1,282 | 1,300 | 1,274 | 1,278 | 103,100 |
| 2016/09/09 | 1,317 | 1,325 | 1,299 | 1,299 | 66,300 |
| 2016/09/08 | 1,300 | 1,315 | 1,295 | 1,310 | 57,400 |
| 2016/09/07 | 1,299 | 1,300 | 1,293 | 1,297 | 123,600 |
| 2016/09/06 | 1,280 | 1,295 | 1,278 | 1,291 | 103,800 |
| 2016/09/05 | 1,279 | 1,280 | 1,267 | 1,279 | 114,700 |
| 2016/09/02 | 1,263 | 1,269 | 1,262 | 1,267 | 15,200 |
| 2016/09/01 | 1,269 | 1,270 | 1,265 | 1,270 | 21,700 |
| 2016/08/31 | 1,252 | 1,269 | 1,252 | 1,269 | 27,300 |
| 2016/08/30 | 1,243 | 1,250 | 1,241 | 1,246 | 19,400 |
| 2016/08/29 | 1,230 | 1,240 | 1,230 | 1,240 | 25,200 |
| 2016/08/26 | 1,236 | 1,239 | 1,229 | 1,232 | 22,400 |
| 2016/08/25 | 1,234 | 1,236 | 1,230 | 1,235 | 11,900 |
| 2016/08/24 | 1,226 | 1,238 | 1,226 | 1,234 | 16,300 |
| 2016/08/23 | 1,225 | 1,240 | 1,225 | 1,228 | 21,900 |
| 2016/08/22 | 1,228 | 1,236 | 1,225 | 1,235 | 18,500 |
| 2016/08/19 | 1,219 | 1,225 | 1,218 | 1,222 | 17,000 |
| 2016/08/18 | 1,222 | 1,226 | 1,218 | 1,218 | 22,400 |
| 2016/08/17 | 1,230 | 1,236 | 1,221 | 1,229 | 24,600 |
| 2016/08/16 | 1,244 | 1,245 | 1,230 | 1,230 | 21,100 |
| 2016/08/15 | 1,239 | 1,244 | 1,233 | 1,240 | 14,700 |
| 2016/08/12 | 1,220 | 1,239 | 1,220 | 1,238 | 27,300 |
| 2016/08/10 | 1,215 | 1,220 | 1,215 | 1,219 | 9,300 |
| 2016/08/09 | 1,220 | 1,220 | 1,212 | 1,218 | 16,200 |
| 2016/08/08 | 1,222 | 1,222 | 1,212 | 1,220 | 16,700 |
| 2016/08/05 | 1,220 | 1,225 | 1,213 | 1,217 | 17,800 |
| 2016/08/04 | 1,220 | 1,222 | 1,211 | 1,218 | 19,800 |
| 2016/08/03 | 1,210 | 1,219 | 1,210 | 1,215 | 22,400 |
| 2016/08/02 | 1,215 | 1,220 | 1,213 | 1,214 | 13,300 |
| 2016/08/01 | 1,214 | 1,223 | 1,208 | 1,218 | 25,400 |
| 2016/07/29 | 1,218 | 1,220 | 1,207 | 1,214 | 26,600 |
| 2016/07/28 | 1,212 | 1,220 | 1,209 | 1,219 | 18,200 |
| 2016/07/27 | 1,224 | 1,226 | 1,212 | 1,213 | 25,600 |
| 2016/07/26 | 1,223 | 1,226 | 1,212 | 1,218 | 18,200 |
| 2016/07/25 | 1,212 | 1,229 | 1,212 | 1,226 | 14,000 |
| 2016/07/22 | 1,207 | 1,213 | 1,207 | 1,212 | 16,000 |
| 2016/07/21 | 1,215 | 1,224 | 1,207 | 1,215 | 20,900 |
| 2016/07/20 | 1,215 | 1,217 | 1,205 | 1,215 | 17,100 |
| 2016/07/19 | 1,206 | 1,219 | 1,202 | 1,214 | 31,000 |
| 2016/07/15 | 1,210 | 1,219 | 1,206 | 1,207 | 28,100 |
| 2016/07/14 | 1,213 | 1,217 | 1,207 | 1,210 | 30,000 |
| 2016/07/13 | 1,240 | 1,244 | 1,210 | 1,215 | 36,800 |
| 2016/07/12 | 1,225 | 1,238 | 1,225 | 1,230 | 33,400 |
| 2016/07/11 | 1,209 | 1,224 | 1,207 | 1,222 | 27,100 |
| 2016/07/08 | 1,203 | 1,209 | 1,192 | 1,192 | 26,200 |
| 2016/07/07 | 1,196 | 1,209 | 1,193 | 1,203 | 19,600 |
| 2016/07/06 | 1,191 | 1,198 | 1,191 | 1,196 | 22,200 |
| 2016/07/05 | 1,191 | 1,200 | 1,190 | 1,198 | 20,800 |
| 2016/07/04 | 1,200 | 1,203 | 1,192 | 1,199 | 30,300 |
| 2016/07/01 | 1,208 | 1,213 | 1,199 | 1,201 | 31,400 |
| 2016/06/30 | 1,228 | 1,228 | 1,208 | 1,208 | 17,400 |
| 2016/06/29 | 1,225 | 1,230 | 1,218 | 1,223 | 29,400 |
| 2016/06/28 | 1,184 | 1,224 | 1,180 | 1,217 | 29,000 |
| 2016/06/27 | 1,153 | 1,200 | 1,153 | 1,197 | 40,000 |
| 2016/06/24 | 1,218 | 1,220 | 1,150 | 1,158 | 75,700 |
| 2016/06/23 | 1,187 | 1,215 | 1,187 | 1,212 | 39,700 |
| 2016/06/22 | 1,201 | 1,250 | 1,201 | 1,238 | 65,700 |
| 2016/06/21 | 1,190 | 1,211 | 1,184 | 1,210 | 27,100 |
| 2016/06/20 | 1,185 | 1,197 | 1,181 | 1,193 | 20,700 |
| 2016/06/17 | 1,185 | 1,197 | 1,170 | 1,170 | 46,800 |
| 2016/06/16 | 1,195 | 1,199 | 1,181 | 1,182 | 43,200 |
| 2016/06/15 | 1,201 | 1,204 | 1,195 | 1,198 | 26,300 |
| 2016/06/14 | 1,201 | 1,208 | 1,194 | 1,202 | 57,600 |
| 2016/06/13 | 1,230 | 1,230 | 1,210 | 1,210 | 33,700 |
| 2016/06/10 | 1,241 | 1,241 | 1,222 | 1,231 | 50,600 |
| 2016/06/09 | 1,224 | 1,234 | 1,224 | 1,229 | 15,900 |
| 2016/06/08 | 1,232 | 1,239 | 1,224 | 1,233 | 16,400 |
| 2016/06/07 | 1,231 | 1,232 | 1,222 | 1,232 | 11,400 |
| 2016/06/06 | 1,211 | 1,234 | 1,210 | 1,231 | 24,200 |
| 2016/06/03 | 1,209 | 1,229 | 1,209 | 1,221 | 14,900 |
| 2016/06/02 | 1,214 | 1,219 | 1,207 | 1,207 | 27,300 |
| 2016/06/01 | 1,217 | 1,227 | 1,217 | 1,224 | 12,800 |
| 2016/05/31 | 1,219 | 1,227 | 1,217 | 1,227 | 28,000 |
| 2016/05/30 | 1,215 | 1,225 | 1,214 | 1,217 | 22,300 |
| 2016/05/27 | 1,221 | 1,222 | 1,208 | 1,214 | 31,300 |
| 2016/05/26 | 1,235 | 1,238 | 1,220 | 1,222 | 30,900 |
| 2016/05/25 | 1,238 | 1,240 | 1,231 | 1,233 | 17,300 |
| 2016/05/24 | 1,225 | 1,237 | 1,225 | 1,232 | 23,900 |
| 2016/05/23 | 1,224 | 1,234 | 1,222 | 1,223 | 17,400 |
| 2016/05/20 | 1,212 | 1,230 | 1,212 | 1,224 | 28,300 |
| 2016/05/19 | 1,211 | 1,223 | 1,211 | 1,214 | 19,900 |
| 2016/05/18 | 1,218 | 1,218 | 1,209 | 1,211 | 16,100 |
| 2016/05/17 | 1,220 | 1,220 | 1,213 | 1,218 | 17,000 |
| 2016/05/16 | 1,209 | 1,220 | 1,206 | 1,206 | 20,100 |
| 2016/05/13 | 1,212 | 1,217 | 1,208 | 1,208 | 36,300 |
| 2016/05/12 | 1,225 | 1,230 | 1,207 | 1,213 | 38,000 |
| 2016/05/11 | 1,238 | 1,242 | 1,221 | 1,238 | 25,100 |
| 2016/05/10 | 1,209 | 1,235 | 1,209 | 1,230 | 36,400 |
| 2016/05/09 | 1,208 | 1,220 | 1,205 | 1,207 | 16,100 |
| 2016/05/06 | 1,202 | 1,211 | 1,201 | 1,204 | 29,700 |
| 2016/05/02 | 1,200 | 1,209 | 1,200 | 1,200 | 40,600 |
| 2016/04/28 | 1,221 | 1,225 | 1,205 | 1,208 | 42,700 |
| 2016/04/27 | 1,213 | 1,220 | 1,213 | 1,213 | 17,200 |
| 2016/04/26 | 1,210 | 1,222 | 1,210 | 1,218 | 20,000 |
| 2016/04/25 | 1,215 | 1,220 | 1,212 | 1,215 | 26,700 |
| 2016/04/22 | 1,220 | 1,230 | 1,212 | 1,220 | 44,500 |
| 2016/04/21 | 1,240 | 1,253 | 1,227 | 1,228 | 33,800 |
| 2016/04/20 | 1,242 | 1,245 | 1,225 | 1,227 | 31,000 |
| 2016/04/19 | 1,250 | 1,250 | 1,228 | 1,233 | 21,500 |
| 2016/04/18 | 1,231 | 1,238 | 1,220 | 1,223 | 31,000 |
| 2016/04/15 | 1,231 | 1,261 | 1,231 | 1,254 | 29,000 |
| 2016/04/14 | 1,231 | 1,237 | 1,223 | 1,236 | 34,500 |
| 2016/04/13 | 1,236 | 1,236 | 1,221 | 1,230 | 24,900 |
| 2016/04/12 | 1,212 | 1,224 | 1,211 | 1,219 | 20,500 |
| 2016/04/11 | 1,220 | 1,232 | 1,211 | 1,214 | 25,200 |
| 2016/04/08 | 1,220 | 1,239 | 1,212 | 1,223 | 51,400 |
| 2016/04/07 | 1,221 | 1,235 | 1,221 | 1,233 | 20,000 |
| 2016/04/06 | 1,202 | 1,223 | 1,202 | 1,220 | 38,600 |
| 2016/04/05 | 1,238 | 1,244 | 1,216 | 1,216 | 41,200 |
| 2016/04/04 | 1,210 | 1,257 | 1,210 | 1,238 | 51,700 |
| 2016/04/01 | 1,230 | 1,230 | 1,207 | 1,210 | 82,800 |
| 2016/03/31 | 1,267 | 1,273 | 1,235 | 1,235 | 55,300 |
| 2016/03/30 | 1,259 | 1,270 | 1,252 | 1,263 | 55,900 |
| 2016/03/29 | 1,272 | 1,281 | 1,256 | 1,258 | 196,600 |
| 2016/03/28 | 1,297 | 1,309 | 1,295 | 1,309 | 286,900 |
| 2016/03/25 | 1,310 | 1,315 | 1,300 | 1,302 | 92,500 |
| 2016/03/24 | 1,313 | 1,318 | 1,310 | 1,311 | 62,700 |
| 2016/03/23 | 1,314 | 1,318 | 1,312 | 1,313 | 69,600 |
| 2016/03/22 | 1,298 | 1,319 | 1,296 | 1,315 | 90,700 |
| 2016/03/18 | 1,309 | 1,309 | 1,297 | 1,298 | 49,700 |
| 2016/03/17 | 1,314 | 1,316 | 1,300 | 1,306 | 45,400 |
| 2016/03/16 | 1,301 | 1,313 | 1,301 | 1,308 | 31,200 |
| 2016/03/15 | 1,304 | 1,310 | 1,303 | 1,307 | 49,200 |
| 2016/03/14 | 1,303 | 1,307 | 1,298 | 1,305 | 46,100 |
| 2016/03/11 | 1,295 | 1,300 | 1,293 | 1,297 | 60,400 |
| 2016/03/10 | 1,285 | 1,299 | 1,284 | 1,295 | 38,800 |
| 2016/03/09 | 1,289 | 1,289 | 1,270 | 1,284 | 24,400 |
| 2016/03/08 | 1,279 | 1,290 | 1,272 | 1,286 | 36,200 |
| 2016/03/07 | 1,278 | 1,283 | 1,273 | 1,279 | 22,400 |
| 2016/03/04 | 1,280 | 1,280 | 1,265 | 1,278 | 27,000 |
| 2016/03/03 | 1,266 | 1,279 | 1,257 | 1,279 | 34,200 |
| 2016/03/02 | 1,261 | 1,271 | 1,256 | 1,265 | 36,000 |
| 2016/03/01 | 1,228 | 1,251 | 1,226 | 1,249 | 22,500 |
| 2016/02/29 | 1,252 | 1,258 | 1,220 | 1,220 | 38,200 |
| 2016/02/26 | 1,227 | 1,250 | 1,227 | 1,241 | 22,400 |
| 2016/02/25 | 1,205 | 1,236 | 1,205 | 1,235 | 18,100 |
| 2016/02/24 | 1,206 | 1,229 | 1,200 | 1,210 | 36,100 |
| 2016/02/23 | 1,219 | 1,220 | 1,202 | 1,206 | 27,200 |
| 2016/02/22 | 1,209 | 1,216 | 1,201 | 1,216 | 32,900 |
| 2016/02/19 | 1,234 | 1,236 | 1,221 | 1,227 | 19,300 |
| 2016/02/18 | 1,220 | 1,243 | 1,220 | 1,233 | 24,500 |
| 2016/02/17 | 1,216 | 1,217 | 1,195 | 1,206 | 33,500 |
| 2016/02/16 | 1,191 | 1,220 | 1,191 | 1,205 | 26,400 |
| 2016/02/15 | 1,200 | 1,206 | 1,166 | 1,205 | 39,300 |
| 2016/02/12 | 1,200 | 1,212 | 1,141 | 1,142 | 109,800 |
| 2016/02/10 | 1,231 | 1,242 | 1,206 | 1,216 | 41,000 |
| 2016/02/09 | 1,242 | 1,247 | 1,226 | 1,235 | 31,800 |
| 2016/02/08 | 1,233 | 1,278 | 1,233 | 1,272 | 26,900 |
| 2016/02/05 | 1,236 | 1,245 | 1,231 | 1,237 | 21,500 |
| 2016/02/04 | 1,281 | 1,281 | 1,246 | 1,246 | 32,100 |
| 2016/02/03 | 1,280 | 1,288 | 1,259 | 1,286 | 30,200 |
| 2016/02/02 | 1,300 | 1,301 | 1,291 | 1,298 | 28,100 |
| 2016/02/01 | 1,300 | 1,305 | 1,292 | 1,301 | 59,000 |
| 2016/01/29 | 1,258 | 1,282 | 1,245 | 1,272 | 47,500 |
| 2016/01/28 | 1,262 | 1,264 | 1,255 | 1,256 | 30,500 |
| 2016/01/27 | 1,257 | 1,268 | 1,256 | 1,265 | 22,800 |
| 2016/01/26 | 1,252 | 1,252 | 1,240 | 1,240 | 22,600 |
| 2016/01/25 | 1,256 | 1,266 | 1,244 | 1,266 | 27,900 |
| 2016/01/22 | 1,208 | 1,242 | 1,188 | 1,238 | 55,300 |
| 2016/01/21 | 1,200 | 1,215 | 1,172 | 1,172 | 79,100 |
| 2016/01/20 | 1,220 | 1,240 | 1,204 | 1,204 | 37,000 |
| 2016/01/19 | 1,238 | 1,254 | 1,223 | 1,227 | 26,800 |
| 2016/01/18 | 1,213 | 1,245 | 1,203 | 1,238 | 35,600 |
| 2016/01/15 | 1,236 | 1,261 | 1,233 | 1,239 | 32,500 |
| 2016/01/14 | 1,213 | 1,222 | 1,209 | 1,222 | 40,800 |
| 2016/01/13 | 1,218 | 1,237 | 1,211 | 1,233 | 25,700 |
| 2016/01/12 | 1,220 | 1,224 | 1,203 | 1,203 | 53,600 |
| 2016/01/08 | 1,241 | 1,250 | 1,226 | 1,230 | 48,100 |
| 2016/01/07 | 1,266 | 1,273 | 1,245 | 1,245 | 32,200 |
| 2016/01/06 | 1,275 | 1,290 | 1,262 | 1,265 | 26,700 |
| 2016/01/05 | 1,266 | 1,280 | 1,253 | 1,273 | 26,700 |
| 2016/01/04 | 1,290 | 1,293 | 1,264 | 1,269 | 33,700 |