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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,412 | 1,415 | 1,408 | 1,411 | 18,200 |
| 2017/12/28 | 1,413 | 1,420 | 1,409 | 1,412 | 31,400 |
| 2017/12/27 | 1,405 | 1,423 | 1,405 | 1,421 | 34,200 |
| 2017/12/26 | 1,402 | 1,409 | 1,401 | 1,402 | 33,500 |
| 2017/12/25 | 1,395 | 1,406 | 1,394 | 1,402 | 31,400 |
| 2017/12/22 | 1,395 | 1,399 | 1,393 | 1,395 | 21,200 |
| 2017/12/21 | 1,396 | 1,397 | 1,388 | 1,394 | 29,000 |
| 2017/12/20 | 1,398 | 1,401 | 1,392 | 1,394 | 32,100 |
| 2017/12/19 | 1,413 | 1,414 | 1,394 | 1,395 | 49,200 |
| 2017/12/18 | 1,419 | 1,425 | 1,410 | 1,412 | 29,500 |
| 2017/12/15 | 1,415 | 1,419 | 1,409 | 1,416 | 29,300 |
| 2017/12/14 | 1,413 | 1,424 | 1,411 | 1,418 | 31,800 |
| 2017/12/13 | 1,400 | 1,419 | 1,400 | 1,413 | 56,900 |
| 2017/12/12 | 1,409 | 1,411 | 1,401 | 1,401 | 41,000 |
| 2017/12/11 | 1,400 | 1,409 | 1,392 | 1,409 | 34,600 |
| 2017/12/08 | 1,380 | 1,405 | 1,380 | 1,397 | 56,600 |
| 2017/12/07 | 1,395 | 1,400 | 1,388 | 1,390 | 47,800 |
| 2017/12/06 | 1,398 | 1,417 | 1,395 | 1,395 | 49,200 |
| 2017/12/05 | 1,403 | 1,409 | 1,387 | 1,400 | 39,800 |
| 2017/12/04 | 1,403 | 1,420 | 1,402 | 1,410 | 60,700 |
| 2017/12/01 | 1,396 | 1,403 | 1,393 | 1,402 | 35,600 |
| 2017/11/30 | 1,390 | 1,398 | 1,386 | 1,394 | 32,500 |
| 2017/11/29 | 1,386 | 1,397 | 1,386 | 1,394 | 31,100 |
| 2017/11/28 | 1,386 | 1,395 | 1,384 | 1,389 | 19,400 |
| 2017/11/27 | 1,390 | 1,398 | 1,382 | 1,382 | 34,200 |
| 2017/11/24 | 1,373 | 1,400 | 1,372 | 1,396 | 44,300 |
| 2017/11/22 | 1,374 | 1,377 | 1,363 | 1,371 | 34,100 |
| 2017/11/21 | 1,369 | 1,374 | 1,366 | 1,370 | 26,300 |
| 2017/11/20 | 1,363 | 1,374 | 1,361 | 1,369 | 30,600 |
| 2017/11/17 | 1,373 | 1,378 | 1,366 | 1,367 | 35,800 |
| 2017/11/16 | 1,365 | 1,381 | 1,355 | 1,370 | 36,200 |
| 2017/11/15 | 1,375 | 1,376 | 1,362 | 1,365 | 44,300 |
| 2017/11/14 | 1,390 | 1,390 | 1,378 | 1,386 | 26,200 |
| 2017/11/13 | 1,382 | 1,401 | 1,368 | 1,393 | 67,800 |
| 2017/11/10 | 1,363 | 1,381 | 1,363 | 1,372 | 28,900 |
| 2017/11/09 | 1,376 | 1,378 | 1,363 | 1,377 | 69,200 |
| 2017/11/08 | 1,370 | 1,377 | 1,370 | 1,375 | 32,300 |
| 2017/11/07 | 1,376 | 1,377 | 1,366 | 1,377 | 53,100 |
| 2017/11/06 | 1,384 | 1,390 | 1,378 | 1,378 | 35,800 |
| 2017/11/02 | 1,391 | 1,395 | 1,379 | 1,384 | 52,100 |
| 2017/11/01 | 1,399 | 1,400 | 1,393 | 1,399 | 37,700 |
| 2017/10/31 | 1,392 | 1,400 | 1,384 | 1,393 | 58,700 |
| 2017/10/30 | 1,399 | 1,407 | 1,377 | 1,392 | 213,900 |
| 2017/10/27 | 1,400 | 1,400 | 1,388 | 1,398 | 76,500 |
| 2017/10/26 | 1,390 | 1,400 | 1,390 | 1,393 | 25,200 |
| 2017/10/25 | 1,399 | 1,402 | 1,391 | 1,393 | 39,200 |
| 2017/10/24 | 1,395 | 1,403 | 1,392 | 1,403 | 43,100 |
| 2017/10/23 | 1,401 | 1,407 | 1,396 | 1,398 | 42,900 |
| 2017/10/20 | 1,376 | 1,401 | 1,376 | 1,396 | 63,900 |
| 2017/10/19 | 1,398 | 1,399 | 1,383 | 1,384 | 49,800 |
| 2017/10/18 | 1,406 | 1,410 | 1,399 | 1,402 | 49,100 |
| 2017/10/17 | 1,400 | 1,410 | 1,395 | 1,406 | 86,500 |
| 2017/10/16 | 1,380 | 1,398 | 1,375 | 1,392 | 85,100 |
| 2017/10/13 | 1,363 | 1,384 | 1,363 | 1,381 | 62,400 |
| 2017/10/12 | 1,353 | 1,363 | 1,353 | 1,361 | 48,300 |
| 2017/10/11 | 1,361 | 1,363 | 1,352 | 1,353 | 41,700 |
| 2017/10/10 | 1,355 | 1,358 | 1,350 | 1,357 | 44,500 |
| 2017/10/06 | 1,369 | 1,369 | 1,358 | 1,359 | 28,900 |
| 2017/10/05 | 1,360 | 1,366 | 1,358 | 1,363 | 38,700 |
| 2017/10/04 | 1,372 | 1,375 | 1,364 | 1,366 | 36,400 |
| 2017/10/03 | 1,385 | 1,386 | 1,370 | 1,372 | 57,000 |
| 2017/10/02 | 1,383 | 1,394 | 1,382 | 1,385 | 58,700 |
| 2017/09/29 | 1,385 | 1,394 | 1,380 | 1,382 | 52,400 |
| 2017/09/28 | 1,362 | 1,382 | 1,362 | 1,379 | 65,000 |
| 2017/09/27 | 1,368 | 1,378 | 1,358 | 1,358 | 277,700 |
| 2017/09/26 | 1,403 | 1,408 | 1,393 | 1,401 | 367,500 |
| 2017/09/25 | 1,396 | 1,412 | 1,394 | 1,404 | 146,800 |
| 2017/09/22 | 1,400 | 1,400 | 1,380 | 1,387 | 136,900 |
| 2017/09/21 | 1,409 | 1,418 | 1,399 | 1,401 | 103,000 |
| 2017/09/20 | 1,417 | 1,424 | 1,403 | 1,409 | 87,300 |
| 2017/09/19 | 1,400 | 1,423 | 1,400 | 1,413 | 103,700 |
| 2017/09/15 | 1,386 | 1,402 | 1,386 | 1,398 | 60,200 |
| 2017/09/14 | 1,385 | 1,418 | 1,385 | 1,392 | 91,800 |
| 2017/09/13 | 1,383 | 1,387 | 1,380 | 1,384 | 52,900 |
| 2017/09/12 | 1,395 | 1,398 | 1,375 | 1,380 | 86,700 |
| 2017/09/11 | 1,390 | 1,397 | 1,378 | 1,382 | 72,900 |
| 2017/09/08 | 1,396 | 1,398 | 1,378 | 1,385 | 59,100 |
| 2017/09/07 | 1,373 | 1,394 | 1,373 | 1,391 | 42,700 |
| 2017/09/06 | 1,357 | 1,375 | 1,352 | 1,374 | 44,800 |
| 2017/09/05 | 1,390 | 1,391 | 1,364 | 1,365 | 102,100 |
| 2017/09/04 | 1,401 | 1,415 | 1,390 | 1,390 | 64,700 |
| 2017/09/01 | 1,401 | 1,402 | 1,393 | 1,399 | 37,700 |
| 2017/08/31 | 1,389 | 1,407 | 1,386 | 1,403 | 59,600 |
| 2017/08/30 | 1,394 | 1,394 | 1,384 | 1,390 | 123,700 |
| 2017/08/29 | 1,380 | 1,392 | 1,376 | 1,392 | 115,400 |
| 2017/08/28 | 1,395 | 1,398 | 1,380 | 1,384 | 131,500 |
| 2017/08/25 | 1,382 | 1,404 | 1,382 | 1,400 | 65,300 |
| 2017/08/24 | 1,403 | 1,409 | 1,382 | 1,382 | 84,700 |
| 2017/08/23 | 1,429 | 1,440 | 1,401 | 1,406 | 84,100 |
| 2017/08/22 | 1,435 | 1,440 | 1,422 | 1,425 | 35,900 |
| 2017/08/21 | 1,440 | 1,452 | 1,437 | 1,440 | 65,100 |
| 2017/08/18 | 1,450 | 1,452 | 1,433 | 1,443 | 56,100 |
| 2017/08/17 | 1,474 | 1,474 | 1,458 | 1,460 | 20,800 |
| 2017/08/16 | 1,454 | 1,478 | 1,452 | 1,456 | 60,400 |
| 2017/08/15 | 1,451 | 1,465 | 1,450 | 1,454 | 44,300 |
| 2017/08/14 | 1,497 | 1,497 | 1,451 | 1,451 | 58,800 |
| 2017/08/10 | 1,483 | 1,505 | 1,483 | 1,500 | 34,900 |
| 2017/08/09 | 1,504 | 1,505 | 1,474 | 1,486 | 45,500 |
| 2017/08/08 | 1,527 | 1,527 | 1,499 | 1,504 | 55,900 |
| 2017/08/07 | 1,488 | 1,528 | 1,482 | 1,526 | 72,900 |
| 2017/08/04 | 1,467 | 1,487 | 1,466 | 1,486 | 49,000 |
| 2017/08/03 | 1,458 | 1,469 | 1,455 | 1,468 | 37,200 |
| 2017/08/02 | 1,455 | 1,463 | 1,452 | 1,458 | 36,100 |
| 2017/08/01 | 1,443 | 1,454 | 1,443 | 1,453 | 32,200 |
| 2017/07/31 | 1,456 | 1,456 | 1,443 | 1,445 | 80,200 |
| 2017/07/28 | 1,456 | 1,456 | 1,445 | 1,456 | 41,500 |
| 2017/07/27 | 1,448 | 1,465 | 1,448 | 1,457 | 61,400 |
| 2017/07/26 | 1,434 | 1,445 | 1,432 | 1,443 | 49,600 |
| 2017/07/25 | 1,430 | 1,433 | 1,424 | 1,429 | 18,600 |
| 2017/07/24 | 1,411 | 1,434 | 1,408 | 1,432 | 52,700 |
| 2017/07/21 | 1,405 | 1,410 | 1,403 | 1,410 | 21,700 |
| 2017/07/20 | 1,397 | 1,407 | 1,397 | 1,405 | 39,500 |
| 2017/07/19 | 1,397 | 1,408 | 1,396 | 1,400 | 26,200 |
| 2017/07/18 | 1,396 | 1,400 | 1,391 | 1,397 | 27,800 |
| 2017/07/14 | 1,400 | 1,403 | 1,395 | 1,397 | 13,000 |
| 2017/07/13 | 1,401 | 1,403 | 1,391 | 1,395 | 23,500 |
| 2017/07/12 | 1,391 | 1,398 | 1,391 | 1,394 | 32,700 |
| 2017/07/11 | 1,380 | 1,394 | 1,380 | 1,390 | 30,400 |
| 2017/07/10 | 1,374 | 1,382 | 1,373 | 1,375 | 17,100 |
| 2017/07/07 | 1,382 | 1,385 | 1,372 | 1,373 | 57,700 |
| 2017/07/06 | 1,388 | 1,395 | 1,388 | 1,390 | 16,600 |
| 2017/07/05 | 1,383 | 1,392 | 1,383 | 1,388 | 28,800 |
| 2017/07/04 | 1,400 | 1,400 | 1,387 | 1,389 | 42,500 |
| 2017/07/03 | 1,400 | 1,410 | 1,399 | 1,399 | 34,400 |
| 2017/06/30 | 1,406 | 1,406 | 1,399 | 1,400 | 40,700 |
| 2017/06/29 | 1,405 | 1,410 | 1,402 | 1,406 | 19,300 |
| 2017/06/28 | 1,410 | 1,410 | 1,403 | 1,405 | 27,800 |
| 2017/06/27 | 1,406 | 1,415 | 1,406 | 1,407 | 25,800 |
| 2017/06/26 | 1,407 | 1,419 | 1,403 | 1,411 | 31,700 |
| 2017/06/23 | 1,406 | 1,412 | 1,405 | 1,407 | 10,500 |
| 2017/06/22 | 1,410 | 1,413 | 1,404 | 1,408 | 25,000 |
| 2017/06/21 | 1,415 | 1,419 | 1,407 | 1,408 | 25,700 |
| 2017/06/20 | 1,405 | 1,419 | 1,401 | 1,414 | 37,800 |
| 2017/06/19 | 1,400 | 1,413 | 1,400 | 1,408 | 24,200 |
| 2017/06/16 | 1,410 | 1,413 | 1,393 | 1,396 | 21,700 |
| 2017/06/15 | 1,400 | 1,414 | 1,400 | 1,405 | 23,400 |
| 2017/06/14 | 1,409 | 1,420 | 1,399 | 1,399 | 22,100 |
| 2017/06/13 | 1,391 | 1,406 | 1,391 | 1,398 | 20,400 |
| 2017/06/12 | 1,399 | 1,400 | 1,391 | 1,393 | 25,200 |
| 2017/06/09 | 1,402 | 1,408 | 1,397 | 1,399 | 25,100 |
| 2017/06/08 | 1,412 | 1,419 | 1,405 | 1,405 | 17,900 |
| 2017/06/07 | 1,409 | 1,410 | 1,400 | 1,408 | 25,300 |
| 2017/06/06 | 1,415 | 1,415 | 1,400 | 1,401 | 18,800 |
| 2017/06/05 | 1,417 | 1,417 | 1,407 | 1,408 | 18,700 |
| 2017/06/02 | 1,412 | 1,420 | 1,406 | 1,418 | 42,500 |
| 2017/06/01 | 1,400 | 1,415 | 1,398 | 1,411 | 28,700 |
| 2017/05/31 | 1,399 | 1,405 | 1,387 | 1,400 | 27,500 |
| 2017/05/30 | 1,385 | 1,399 | 1,380 | 1,395 | 16,700 |
| 2017/05/29 | 1,390 | 1,392 | 1,380 | 1,385 | 13,400 |
| 2017/05/26 | 1,391 | 1,392 | 1,378 | 1,379 | 18,300 |
| 2017/05/25 | 1,393 | 1,401 | 1,391 | 1,391 | 14,100 |
| 2017/05/24 | 1,400 | 1,402 | 1,395 | 1,400 | 14,200 |
| 2017/05/23 | 1,402 | 1,402 | 1,392 | 1,395 | 18,100 |
| 2017/05/22 | 1,402 | 1,405 | 1,401 | 1,402 | 11,400 |
| 2017/05/19 | 1,401 | 1,408 | 1,395 | 1,402 | 17,100 |
| 2017/05/18 | 1,382 | 1,408 | 1,382 | 1,408 | 27,100 |
| 2017/05/17 | 1,400 | 1,412 | 1,398 | 1,410 | 21,500 |
| 2017/05/16 | 1,413 | 1,413 | 1,402 | 1,409 | 15,800 |
| 2017/05/15 | 1,414 | 1,415 | 1,401 | 1,403 | 17,800 |
| 2017/05/12 | 1,409 | 1,415 | 1,402 | 1,410 | 25,500 |
| 2017/05/11 | 1,420 | 1,422 | 1,408 | 1,410 | 36,800 |
| 2017/05/10 | 1,400 | 1,414 | 1,400 | 1,413 | 34,600 |
| 2017/05/09 | 1,391 | 1,409 | 1,391 | 1,405 | 45,500 |
| 2017/05/08 | 1,366 | 1,400 | 1,366 | 1,398 | 61,300 |
| 2017/05/02 | 1,335 | 1,360 | 1,335 | 1,357 | 35,000 |
| 2017/05/01 | 1,328 | 1,335 | 1,328 | 1,332 | 21,400 |
| 2017/04/28 | 1,338 | 1,348 | 1,334 | 1,339 | 36,100 |
| 2017/04/27 | 1,336 | 1,349 | 1,335 | 1,343 | 27,500 |
| 2017/04/26 | 1,355 | 1,358 | 1,340 | 1,343 | 28,600 |
| 2017/04/25 | 1,350 | 1,351 | 1,338 | 1,342 | 35,100 |
| 2017/04/24 | 1,340 | 1,354 | 1,331 | 1,349 | 32,300 |
| 2017/04/21 | 1,329 | 1,333 | 1,320 | 1,327 | 23,700 |
| 2017/04/20 | 1,334 | 1,340 | 1,320 | 1,329 | 22,200 |
| 2017/04/19 | 1,324 | 1,341 | 1,316 | 1,329 | 59,200 |
| 2017/04/18 | 1,327 | 1,327 | 1,312 | 1,314 | 27,300 |
| 2017/04/17 | 1,301 | 1,322 | 1,301 | 1,318 | 27,000 |
| 2017/04/14 | 1,326 | 1,329 | 1,302 | 1,305 | 44,000 |
| 2017/04/13 | 1,328 | 1,330 | 1,318 | 1,324 | 37,700 |
| 2017/04/12 | 1,334 | 1,344 | 1,323 | 1,328 | 34,500 |
| 2017/04/11 | 1,344 | 1,347 | 1,334 | 1,337 | 33,600 |
| 2017/04/10 | 1,356 | 1,359 | 1,341 | 1,342 | 25,500 |
| 2017/04/07 | 1,333 | 1,359 | 1,333 | 1,341 | 47,000 |
| 2017/04/06 | 1,353 | 1,356 | 1,333 | 1,333 | 50,100 |
| 2017/04/05 | 1,361 | 1,368 | 1,359 | 1,359 | 31,800 |
| 2017/04/04 | 1,363 | 1,377 | 1,358 | 1,368 | 59,100 |
| 2017/04/03 | 1,354 | 1,372 | 1,352 | 1,363 | 48,500 |
| 2017/03/31 | 1,365 | 1,387 | 1,359 | 1,359 | 63,400 |
| 2017/03/30 | 1,380 | 1,386 | 1,363 | 1,365 | 78,900 |
| 2017/03/29 | 1,409 | 1,434 | 1,380 | 1,385 | 304,400 |
| 2017/03/28 | 1,455 | 1,466 | 1,438 | 1,444 | 305,100 |
| 2017/03/27 | 1,450 | 1,467 | 1,450 | 1,460 | 115,600 |
| 2017/03/24 | 1,469 | 1,471 | 1,458 | 1,469 | 87,000 |
| 2017/03/23 | 1,457 | 1,466 | 1,455 | 1,460 | 175,800 |
| 2017/03/22 | 1,445 | 1,460 | 1,445 | 1,455 | 97,700 |
| 2017/03/21 | 1,436 | 1,469 | 1,433 | 1,464 | 92,700 |
| 2017/03/17 | 1,412 | 1,438 | 1,412 | 1,438 | 125,100 |
| 2017/03/16 | 1,384 | 1,415 | 1,377 | 1,415 | 59,600 |
| 2017/03/15 | 1,392 | 1,393 | 1,384 | 1,386 | 51,600 |
| 2017/03/14 | 1,399 | 1,404 | 1,387 | 1,401 | 45,800 |
| 2017/03/13 | 1,410 | 1,416 | 1,380 | 1,398 | 69,700 |
| 2017/03/10 | 1,412 | 1,414 | 1,408 | 1,410 | 50,000 |
| 2017/03/09 | 1,409 | 1,412 | 1,404 | 1,405 | 22,400 |
| 2017/03/08 | 1,396 | 1,408 | 1,392 | 1,405 | 46,600 |
| 2017/03/07 | 1,405 | 1,408 | 1,398 | 1,400 | 36,200 |
| 2017/03/06 | 1,410 | 1,412 | 1,406 | 1,406 | 28,500 |
| 2017/03/03 | 1,415 | 1,418 | 1,405 | 1,409 | 26,500 |
| 2017/03/02 | 1,410 | 1,417 | 1,407 | 1,415 | 37,300 |
| 2017/03/01 | 1,412 | 1,412 | 1,394 | 1,407 | 28,000 |
| 2017/02/28 | 1,395 | 1,420 | 1,392 | 1,404 | 57,800 |
| 2017/02/27 | 1,395 | 1,400 | 1,380 | 1,388 | 44,400 |
| 2017/02/24 | 1,385 | 1,398 | 1,385 | 1,394 | 30,900 |
| 2017/02/23 | 1,389 | 1,395 | 1,386 | 1,390 | 29,200 |
| 2017/02/22 | 1,384 | 1,390 | 1,383 | 1,389 | 38,400 |
| 2017/02/21 | 1,371 | 1,381 | 1,371 | 1,379 | 34,500 |
| 2017/02/20 | 1,372 | 1,376 | 1,362 | 1,376 | 24,800 |
| 2017/02/17 | 1,373 | 1,377 | 1,365 | 1,375 | 33,400 |
| 2017/02/16 | 1,356 | 1,376 | 1,355 | 1,370 | 46,200 |
| 2017/02/15 | 1,350 | 1,372 | 1,344 | 1,356 | 46,900 |
| 2017/02/14 | 1,345 | 1,350 | 1,342 | 1,342 | 29,000 |
| 2017/02/13 | 1,340 | 1,348 | 1,336 | 1,342 | 35,000 |
| 2017/02/10 | 1,319 | 1,338 | 1,311 | 1,328 | 49,000 |
| 2017/02/09 | 1,318 | 1,318 | 1,313 | 1,316 | 9,900 |
| 2017/02/08 | 1,313 | 1,318 | 1,310 | 1,317 | 16,600 |
| 2017/02/07 | 1,313 | 1,318 | 1,313 | 1,313 | 19,000 |
| 2017/02/06 | 1,310 | 1,318 | 1,309 | 1,314 | 20,100 |
| 2017/02/03 | 1,303 | 1,311 | 1,303 | 1,308 | 12,200 |
| 2017/02/02 | 1,313 | 1,316 | 1,303 | 1,303 | 23,400 |
| 2017/02/01 | 1,302 | 1,311 | 1,302 | 1,308 | 16,100 |
| 2017/01/31 | 1,301 | 1,312 | 1,301 | 1,304 | 18,900 |
| 2017/01/30 | 1,301 | 1,308 | 1,301 | 1,305 | 13,700 |
| 2017/01/27 | 1,308 | 1,315 | 1,308 | 1,309 | 21,900 |
| 2017/01/26 | 1,304 | 1,316 | 1,304 | 1,313 | 22,200 |
| 2017/01/25 | 1,300 | 1,300 | 1,293 | 1,296 | 14,500 |
| 2017/01/24 | 1,290 | 1,294 | 1,289 | 1,293 | 14,700 |
| 2017/01/23 | 1,301 | 1,301 | 1,290 | 1,291 | 16,700 |
| 2017/01/20 | 1,300 | 1,313 | 1,296 | 1,306 | 22,500 |
| 2017/01/19 | 1,290 | 1,306 | 1,290 | 1,300 | 24,600 |
| 2017/01/18 | 1,281 | 1,288 | 1,279 | 1,285 | 27,400 |
| 2017/01/17 | 1,300 | 1,305 | 1,277 | 1,285 | 38,300 |
| 2017/01/16 | 1,304 | 1,312 | 1,302 | 1,305 | 15,100 |
| 2017/01/13 | 1,300 | 1,315 | 1,299 | 1,313 | 26,400 |
| 2017/01/12 | 1,317 | 1,319 | 1,303 | 1,309 | 36,000 |
| 2017/01/11 | 1,313 | 1,317 | 1,311 | 1,313 | 25,200 |
| 2017/01/10 | 1,304 | 1,317 | 1,297 | 1,313 | 51,000 |
| 2017/01/06 | 1,301 | 1,306 | 1,291 | 1,304 | 30,900 |
| 2017/01/05 | 1,309 | 1,309 | 1,300 | 1,307 | 35,400 |
| 2017/01/04 | 1,293 | 1,309 | 1,293 | 1,307 | 44,800 |