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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,353 | 1,353 | 1,325 | 1,341 | 32,000 |
| 2018/12/27 | 1,316 | 1,355 | 1,308 | 1,355 | 48,200 |
| 2018/12/26 | 1,205 | 1,278 | 1,205 | 1,271 | 50,900 |
| 2018/12/25 | 1,233 | 1,253 | 1,180 | 1,200 | 101,800 |
| 2018/12/21 | 1,306 | 1,306 | 1,254 | 1,272 | 106,400 |
| 2018/12/20 | 1,329 | 1,341 | 1,312 | 1,317 | 51,400 |
| 2018/12/19 | 1,351 | 1,352 | 1,324 | 1,332 | 36,000 |
| 2018/12/18 | 1,360 | 1,363 | 1,346 | 1,352 | 32,700 |
| 2018/12/17 | 1,368 | 1,375 | 1,364 | 1,375 | 20,200 |
| 2018/12/14 | 1,372 | 1,377 | 1,363 | 1,368 | 39,700 |
| 2018/12/13 | 1,368 | 1,377 | 1,360 | 1,375 | 29,100 |
| 2018/12/12 | 1,347 | 1,365 | 1,347 | 1,362 | 29,300 |
| 2018/12/11 | 1,358 | 1,358 | 1,340 | 1,348 | 30,800 |
| 2018/12/10 | 1,352 | 1,352 | 1,342 | 1,347 | 22,800 |
| 2018/12/07 | 1,350 | 1,366 | 1,344 | 1,363 | 39,400 |
| 2018/12/06 | 1,358 | 1,359 | 1,347 | 1,354 | 38,900 |
| 2018/12/05 | 1,350 | 1,368 | 1,348 | 1,366 | 31,300 |
| 2018/12/04 | 1,382 | 1,382 | 1,364 | 1,364 | 32,000 |
| 2018/12/03 | 1,374 | 1,385 | 1,370 | 1,382 | 32,300 |
| 2018/11/30 | 1,377 | 1,383 | 1,375 | 1,382 | 25,000 |
| 2018/11/29 | 1,387 | 1,392 | 1,372 | 1,377 | 26,000 |
| 2018/11/28 | 1,372 | 1,387 | 1,372 | 1,383 | 30,300 |
| 2018/11/27 | 1,368 | 1,373 | 1,361 | 1,371 | 23,400 |
| 2018/11/26 | 1,360 | 1,368 | 1,356 | 1,357 | 21,600 |
| 2018/11/22 | 1,359 | 1,365 | 1,352 | 1,362 | 18,200 |
| 2018/11/21 | 1,345 | 1,364 | 1,341 | 1,363 | 23,300 |
| 2018/11/20 | 1,350 | 1,368 | 1,350 | 1,368 | 11,900 |
| 2018/11/19 | 1,352 | 1,359 | 1,346 | 1,358 | 26,000 |
| 2018/11/16 | 1,360 | 1,373 | 1,360 | 1,361 | 22,000 |
| 2018/11/15 | 1,350 | 1,370 | 1,343 | 1,370 | 30,000 |
| 2018/11/14 | 1,369 | 1,374 | 1,350 | 1,350 | 39,500 |
| 2018/11/13 | 1,356 | 1,369 | 1,349 | 1,359 | 50,400 |
| 2018/11/12 | 1,385 | 1,392 | 1,377 | 1,380 | 31,000 |
| 2018/11/09 | 1,375 | 1,384 | 1,375 | 1,379 | 31,400 |
| 2018/11/08 | 1,370 | 1,377 | 1,365 | 1,374 | 25,500 |
| 2018/11/07 | 1,359 | 1,373 | 1,355 | 1,361 | 31,700 |
| 2018/11/06 | 1,351 | 1,357 | 1,340 | 1,346 | 19,700 |
| 2018/11/05 | 1,341 | 1,350 | 1,329 | 1,342 | 37,800 |
| 2018/11/02 | 1,350 | 1,350 | 1,334 | 1,341 | 39,200 |
| 2018/11/01 | 1,356 | 1,358 | 1,342 | 1,351 | 30,200 |
| 2018/10/31 | 1,343 | 1,354 | 1,337 | 1,349 | 34,100 |
| 2018/10/30 | 1,302 | 1,345 | 1,302 | 1,342 | 82,800 |
| 2018/10/29 | 1,315 | 1,329 | 1,300 | 1,300 | 71,200 |
| 2018/10/26 | 1,321 | 1,329 | 1,312 | 1,321 | 47,800 |
| 2018/10/25 | 1,330 | 1,330 | 1,308 | 1,313 | 62,400 |
| 2018/10/24 | 1,337 | 1,341 | 1,327 | 1,340 | 34,200 |
| 2018/10/23 | 1,351 | 1,352 | 1,325 | 1,326 | 41,100 |
| 2018/10/22 | 1,348 | 1,350 | 1,340 | 1,343 | 26,100 |
| 2018/10/19 | 1,345 | 1,352 | 1,340 | 1,348 | 28,600 |
| 2018/10/18 | 1,342 | 1,358 | 1,342 | 1,346 | 34,800 |
| 2018/10/17 | 1,342 | 1,347 | 1,336 | 1,340 | 29,700 |
| 2018/10/16 | 1,344 | 1,345 | 1,334 | 1,334 | 66,000 |
| 2018/10/15 | 1,358 | 1,359 | 1,343 | 1,343 | 70,000 |
| 2018/10/12 | 1,364 | 1,371 | 1,360 | 1,362 | 56,200 |
| 2018/10/11 | 1,370 | 1,378 | 1,362 | 1,373 | 76,200 |
| 2018/10/10 | 1,380 | 1,384 | 1,373 | 1,377 | 32,100 |
| 2018/10/09 | 1,386 | 1,386 | 1,372 | 1,373 | 40,700 |
| 2018/10/05 | 1,381 | 1,389 | 1,379 | 1,383 | 33,000 |
| 2018/10/04 | 1,389 | 1,389 | 1,380 | 1,384 | 34,300 |
| 2018/10/03 | 1,403 | 1,403 | 1,389 | 1,389 | 34,400 |
| 2018/10/02 | 1,396 | 1,410 | 1,395 | 1,398 | 53,000 |
| 2018/10/01 | 1,390 | 1,393 | 1,377 | 1,385 | 47,300 |
| 2018/09/28 | 1,389 | 1,403 | 1,388 | 1,395 | 41,300 |
| 2018/09/27 | 1,393 | 1,402 | 1,382 | 1,383 | 71,200 |
| 2018/09/26 | 1,417 | 1,418 | 1,391 | 1,392 | 251,600 |
| 2018/09/25 | 1,424 | 1,433 | 1,420 | 1,429 | 392,800 |
| 2018/09/21 | 1,425 | 1,437 | 1,425 | 1,427 | 120,800 |
| 2018/09/20 | 1,417 | 1,427 | 1,413 | 1,426 | 111,600 |
| 2018/09/19 | 1,422 | 1,431 | 1,416 | 1,417 | 145,200 |
| 2018/09/18 | 1,407 | 1,421 | 1,407 | 1,418 | 97,500 |
| 2018/09/14 | 1,410 | 1,419 | 1,408 | 1,416 | 103,900 |
| 2018/09/13 | 1,409 | 1,424 | 1,408 | 1,416 | 61,900 |
| 2018/09/12 | 1,402 | 1,409 | 1,397 | 1,407 | 37,400 |
| 2018/09/11 | 1,408 | 1,412 | 1,402 | 1,402 | 33,200 |
| 2018/09/10 | 1,400 | 1,405 | 1,399 | 1,403 | 30,000 |
| 2018/09/07 | 1,402 | 1,402 | 1,394 | 1,400 | 27,400 |
| 2018/09/06 | 1,400 | 1,403 | 1,396 | 1,399 | 28,600 |
| 2018/09/05 | 1,400 | 1,410 | 1,400 | 1,405 | 34,800 |
| 2018/09/04 | 1,400 | 1,408 | 1,389 | 1,399 | 27,800 |
| 2018/09/03 | 1,393 | 1,397 | 1,385 | 1,395 | 43,400 |
| 2018/08/31 | 1,396 | 1,400 | 1,392 | 1,395 | 33,200 |
| 2018/08/30 | 1,401 | 1,409 | 1,395 | 1,397 | 35,500 |
| 2018/08/29 | 1,404 | 1,411 | 1,394 | 1,403 | 44,300 |
| 2018/08/28 | 1,410 | 1,412 | 1,397 | 1,400 | 42,300 |
| 2018/08/27 | 1,406 | 1,409 | 1,401 | 1,407 | 23,900 |
| 2018/08/24 | 1,400 | 1,407 | 1,397 | 1,398 | 34,700 |
| 2018/08/23 | 1,380 | 1,395 | 1,378 | 1,394 | 37,000 |
| 2018/08/22 | 1,379 | 1,387 | 1,376 | 1,385 | 35,000 |
| 2018/08/21 | 1,379 | 1,385 | 1,377 | 1,378 | 40,300 |
| 2018/08/20 | 1,391 | 1,392 | 1,380 | 1,384 | 52,800 |
| 2018/08/17 | 1,380 | 1,396 | 1,374 | 1,396 | 56,300 |
| 2018/08/16 | 1,378 | 1,384 | 1,375 | 1,376 | 64,600 |
| 2018/08/15 | 1,392 | 1,395 | 1,376 | 1,378 | 56,600 |
| 2018/08/14 | 1,384 | 1,392 | 1,384 | 1,389 | 38,400 |
| 2018/08/13 | 1,389 | 1,399 | 1,375 | 1,390 | 69,900 |
| 2018/08/10 | 1,393 | 1,405 | 1,386 | 1,389 | 55,700 |
| 2018/08/09 | 1,409 | 1,411 | 1,393 | 1,400 | 42,300 |
| 2018/08/08 | 1,402 | 1,414 | 1,402 | 1,407 | 36,100 |
| 2018/08/07 | 1,397 | 1,410 | 1,390 | 1,410 | 40,300 |
| 2018/08/06 | 1,409 | 1,409 | 1,396 | 1,397 | 26,700 |
| 2018/08/03 | 1,412 | 1,412 | 1,399 | 1,400 | 30,700 |
| 2018/08/02 | 1,410 | 1,421 | 1,402 | 1,402 | 49,500 |
| 2018/08/01 | 1,406 | 1,415 | 1,405 | 1,408 | 35,700 |
| 2018/07/31 | 1,426 | 1,427 | 1,404 | 1,404 | 44,800 |
| 2018/07/30 | 1,425 | 1,435 | 1,423 | 1,426 | 54,200 |
| 2018/07/27 | 1,424 | 1,427 | 1,414 | 1,425 | 33,100 |
| 2018/07/26 | 1,415 | 1,422 | 1,405 | 1,421 | 30,200 |
| 2018/07/25 | 1,412 | 1,418 | 1,403 | 1,404 | 15,700 |
| 2018/07/24 | 1,419 | 1,424 | 1,411 | 1,411 | 33,100 |
| 2018/07/23 | 1,414 | 1,417 | 1,410 | 1,414 | 15,600 |
| 2018/07/20 | 1,413 | 1,420 | 1,410 | 1,414 | 42,000 |
| 2018/07/19 | 1,421 | 1,424 | 1,418 | 1,419 | 6,700 |
| 2018/07/18 | 1,423 | 1,428 | 1,418 | 1,424 | 15,000 |
| 2018/07/17 | 1,417 | 1,427 | 1,412 | 1,418 | 27,900 |
| 2018/07/13 | 1,398 | 1,420 | 1,397 | 1,417 | 28,900 |
| 2018/07/12 | 1,383 | 1,404 | 1,383 | 1,394 | 32,200 |
| 2018/07/11 | 1,385 | 1,385 | 1,375 | 1,383 | 43,700 |
| 2018/07/10 | 1,398 | 1,402 | 1,390 | 1,390 | 44,400 |
| 2018/07/09 | 1,383 | 1,394 | 1,377 | 1,392 | 26,600 |
| 2018/07/06 | 1,390 | 1,390 | 1,373 | 1,383 | 31,700 |
| 2018/07/05 | 1,394 | 1,394 | 1,374 | 1,380 | 33,600 |
| 2018/07/04 | 1,377 | 1,397 | 1,376 | 1,395 | 31,800 |
| 2018/07/03 | 1,394 | 1,399 | 1,370 | 1,376 | 56,500 |
| 2018/07/02 | 1,428 | 1,428 | 1,390 | 1,390 | 47,300 |
| 2018/06/29 | 1,445 | 1,445 | 1,427 | 1,428 | 26,700 |
| 2018/06/28 | 1,439 | 1,445 | 1,425 | 1,434 | 42,400 |
| 2018/06/27 | 1,420 | 1,442 | 1,420 | 1,439 | 38,200 |
| 2018/06/26 | 1,403 | 1,421 | 1,401 | 1,420 | 27,400 |
| 2018/06/25 | 1,420 | 1,420 | 1,402 | 1,403 | 28,000 |
| 2018/06/22 | 1,407 | 1,425 | 1,406 | 1,423 | 21,900 |
| 2018/06/21 | 1,418 | 1,421 | 1,404 | 1,406 | 15,900 |
| 2018/06/20 | 1,410 | 1,427 | 1,409 | 1,415 | 22,200 |
| 2018/06/19 | 1,418 | 1,421 | 1,408 | 1,411 | 15,900 |
| 2018/06/18 | 1,429 | 1,433 | 1,416 | 1,424 | 21,100 |
| 2018/06/15 | 1,425 | 1,434 | 1,420 | 1,429 | 35,200 |
| 2018/06/14 | 1,416 | 1,424 | 1,408 | 1,418 | 15,900 |
| 2018/06/13 | 1,422 | 1,426 | 1,415 | 1,421 | 26,600 |
| 2018/06/12 | 1,419 | 1,423 | 1,416 | 1,421 | 30,200 |
| 2018/06/11 | 1,407 | 1,418 | 1,406 | 1,415 | 15,700 |
| 2018/06/08 | 1,403 | 1,417 | 1,403 | 1,405 | 43,400 |
| 2018/06/07 | 1,406 | 1,415 | 1,396 | 1,415 | 26,800 |
| 2018/06/06 | 1,405 | 1,409 | 1,397 | 1,407 | 21,400 |
| 2018/06/05 | 1,403 | 1,412 | 1,397 | 1,401 | 21,100 |
| 2018/06/04 | 1,400 | 1,418 | 1,400 | 1,410 | 24,000 |
| 2018/06/01 | 1,392 | 1,401 | 1,387 | 1,392 | 23,900 |
| 2018/05/31 | 1,393 | 1,409 | 1,391 | 1,393 | 26,200 |
| 2018/05/30 | 1,385 | 1,396 | 1,385 | 1,391 | 29,000 |
| 2018/05/29 | 1,398 | 1,410 | 1,395 | 1,402 | 13,400 |
| 2018/05/28 | 1,403 | 1,407 | 1,399 | 1,403 | 21,500 |
| 2018/05/25 | 1,398 | 1,404 | 1,395 | 1,400 | 11,400 |
| 2018/05/24 | 1,402 | 1,410 | 1,398 | 1,403 | 12,200 |
| 2018/05/23 | 1,396 | 1,405 | 1,392 | 1,401 | 27,700 |
| 2018/05/22 | 1,388 | 1,394 | 1,384 | 1,392 | 15,200 |
| 2018/05/21 | 1,398 | 1,398 | 1,383 | 1,388 | 19,500 |
| 2018/05/18 | 1,394 | 1,394 | 1,381 | 1,388 | 17,600 |
| 2018/05/17 | 1,405 | 1,405 | 1,388 | 1,392 | 25,300 |
| 2018/05/16 | 1,387 | 1,404 | 1,386 | 1,395 | 33,900 |
| 2018/05/15 | 1,388 | 1,395 | 1,384 | 1,387 | 20,300 |
| 2018/05/14 | 1,398 | 1,409 | 1,374 | 1,381 | 73,100 |
| 2018/05/11 | 1,423 | 1,424 | 1,413 | 1,421 | 33,900 |
| 2018/05/10 | 1,422 | 1,428 | 1,415 | 1,423 | 22,400 |
| 2018/05/09 | 1,430 | 1,433 | 1,420 | 1,423 | 34,000 |
| 2018/05/08 | 1,430 | 1,436 | 1,427 | 1,433 | 40,000 |
| 2018/05/07 | 1,418 | 1,431 | 1,418 | 1,430 | 56,300 |
| 2018/05/02 | 1,408 | 1,419 | 1,404 | 1,417 | 37,900 |
| 2018/05/01 | 1,402 | 1,407 | 1,396 | 1,400 | 21,200 |
| 2018/04/27 | 1,409 | 1,419 | 1,397 | 1,405 | 43,400 |
| 2018/04/26 | 1,400 | 1,413 | 1,399 | 1,409 | 64,800 |
| 2018/04/25 | 1,399 | 1,403 | 1,397 | 1,400 | 46,500 |
| 2018/04/24 | 1,396 | 1,399 | 1,391 | 1,399 | 29,000 |
| 2018/04/23 | 1,391 | 1,391 | 1,380 | 1,389 | 20,300 |
| 2018/04/20 | 1,382 | 1,402 | 1,379 | 1,393 | 88,700 |
| 2018/04/19 | 1,378 | 1,384 | 1,364 | 1,381 | 27,500 |
| 2018/04/18 | 1,360 | 1,375 | 1,360 | 1,372 | 32,600 |
| 2018/04/17 | 1,366 | 1,369 | 1,360 | 1,362 | 19,500 |
| 2018/04/16 | 1,351 | 1,371 | 1,349 | 1,369 | 38,100 |
| 2018/04/13 | 1,352 | 1,356 | 1,337 | 1,351 | 45,700 |
| 2018/04/12 | 1,346 | 1,358 | 1,346 | 1,348 | 26,000 |
| 2018/04/11 | 1,354 | 1,354 | 1,337 | 1,346 | 56,500 |
| 2018/04/10 | 1,364 | 1,370 | 1,349 | 1,351 | 67,900 |
| 2018/04/09 | 1,371 | 1,378 | 1,358 | 1,364 | 63,100 |
| 2018/04/06 | 1,384 | 1,390 | 1,376 | 1,376 | 37,100 |
| 2018/04/05 | 1,388 | 1,395 | 1,380 | 1,383 | 52,200 |
| 2018/04/04 | 1,381 | 1,397 | 1,376 | 1,390 | 83,400 |
| 2018/04/03 | 1,361 | 1,379 | 1,361 | 1,371 | 43,600 |
| 2018/04/02 | 1,379 | 1,386 | 1,370 | 1,372 | 45,300 |
| 2018/03/30 | 1,373 | 1,380 | 1,367 | 1,376 | 56,600 |
| 2018/03/29 | 1,361 | 1,372 | 1,360 | 1,371 | 64,200 |
| 2018/03/28 | 1,358 | 1,367 | 1,351 | 1,365 | 229,500 |
| 2018/03/27 | 1,372 | 1,380 | 1,365 | 1,378 | 342,500 |
| 2018/03/26 | 1,356 | 1,372 | 1,345 | 1,367 | 194,700 |
| 2018/03/23 | 1,388 | 1,390 | 1,360 | 1,364 | 181,700 |
| 2018/03/22 | 1,400 | 1,406 | 1,396 | 1,404 | 74,600 |
| 2018/03/20 | 1,399 | 1,404 | 1,394 | 1,404 | 74,500 |
| 2018/03/19 | 1,403 | 1,411 | 1,396 | 1,409 | 72,200 |
| 2018/03/16 | 1,410 | 1,412 | 1,401 | 1,410 | 125,600 |
| 2018/03/15 | 1,402 | 1,412 | 1,398 | 1,407 | 42,000 |
| 2018/03/14 | 1,402 | 1,413 | 1,392 | 1,412 | 59,000 |
| 2018/03/13 | 1,374 | 1,403 | 1,374 | 1,403 | 48,600 |
| 2018/03/12 | 1,383 | 1,384 | 1,373 | 1,384 | 41,200 |
| 2018/03/09 | 1,386 | 1,386 | 1,370 | 1,374 | 73,000 |
| 2018/03/08 | 1,386 | 1,395 | 1,377 | 1,379 | 56,200 |
| 2018/03/07 | 1,390 | 1,398 | 1,380 | 1,382 | 193,600 |
| 2018/03/06 | 1,401 | 1,401 | 1,387 | 1,392 | 85,400 |
| 2018/03/05 | 1,391 | 1,399 | 1,384 | 1,391 | 46,600 |
| 2018/03/02 | 1,380 | 1,393 | 1,377 | 1,387 | 47,700 |
| 2018/03/01 | 1,402 | 1,402 | 1,385 | 1,386 | 79,400 |
| 2018/02/28 | 1,401 | 1,413 | 1,399 | 1,405 | 41,000 |
| 2018/02/27 | 1,413 | 1,415 | 1,396 | 1,402 | 46,500 |
| 2018/02/26 | 1,399 | 1,408 | 1,393 | 1,408 | 57,100 |
| 2018/02/23 | 1,392 | 1,392 | 1,381 | 1,390 | 50,700 |
| 2018/02/22 | 1,383 | 1,385 | 1,374 | 1,384 | 43,200 |
| 2018/02/21 | 1,395 | 1,396 | 1,380 | 1,383 | 46,600 |
| 2018/02/20 | 1,388 | 1,394 | 1,383 | 1,394 | 26,600 |
| 2018/02/19 | 1,375 | 1,394 | 1,370 | 1,381 | 63,600 |
| 2018/02/16 | 1,378 | 1,378 | 1,363 | 1,364 | 39,100 |
| 2018/02/15 | 1,355 | 1,369 | 1,355 | 1,358 | 42,800 |
| 2018/02/14 | 1,371 | 1,373 | 1,353 | 1,359 | 75,300 |
| 2018/02/13 | 1,386 | 1,400 | 1,371 | 1,372 | 55,900 |
| 2018/02/09 | 1,367 | 1,396 | 1,357 | 1,383 | 62,800 |
| 2018/02/08 | 1,388 | 1,404 | 1,388 | 1,396 | 31,300 |
| 2018/02/07 | 1,404 | 1,414 | 1,387 | 1,388 | 94,500 |
| 2018/02/06 | 1,369 | 1,379 | 1,351 | 1,364 | 154,900 |
| 2018/02/05 | 1,398 | 1,403 | 1,391 | 1,399 | 62,300 |
| 2018/02/02 | 1,405 | 1,420 | 1,404 | 1,415 | 25,200 |
| 2018/02/01 | 1,402 | 1,411 | 1,401 | 1,409 | 32,300 |
| 2018/01/31 | 1,402 | 1,409 | 1,397 | 1,397 | 67,500 |
| 2018/01/30 | 1,416 | 1,419 | 1,401 | 1,405 | 48,200 |
| 2018/01/29 | 1,421 | 1,428 | 1,415 | 1,416 | 33,700 |
| 2018/01/26 | 1,417 | 1,424 | 1,417 | 1,421 | 30,400 |
| 2018/01/25 | 1,413 | 1,418 | 1,409 | 1,414 | 18,700 |
| 2018/01/24 | 1,408 | 1,413 | 1,407 | 1,413 | 29,200 |
| 2018/01/23 | 1,402 | 1,412 | 1,400 | 1,411 | 40,600 |
| 2018/01/22 | 1,410 | 1,410 | 1,400 | 1,402 | 33,100 |
| 2018/01/19 | 1,399 | 1,406 | 1,397 | 1,404 | 26,800 |
| 2018/01/18 | 1,410 | 1,410 | 1,395 | 1,398 | 53,600 |
| 2018/01/17 | 1,408 | 1,408 | 1,395 | 1,396 | 40,400 |
| 2018/01/16 | 1,412 | 1,413 | 1,401 | 1,402 | 29,400 |
| 2018/01/15 | 1,419 | 1,419 | 1,405 | 1,409 | 19,400 |
| 2018/01/12 | 1,411 | 1,411 | 1,396 | 1,398 | 65,100 |
| 2018/01/11 | 1,421 | 1,422 | 1,408 | 1,418 | 49,100 |
| 2018/01/10 | 1,425 | 1,429 | 1,421 | 1,421 | 33,200 |
| 2018/01/09 | 1,434 | 1,434 | 1,424 | 1,424 | 59,800 |
| 2018/01/05 | 1,428 | 1,434 | 1,422 | 1,428 | 61,100 |
| 2018/01/04 | 1,419 | 1,423 | 1,417 | 1,423 | 38,100 |