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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,052 | 1,062 | 1,048 | 1,052 | 128,600 |
| 2021/12/29 | 1,041 | 1,060 | 1,038 | 1,060 | 91,100 |
| 2021/12/28 | 1,023 | 1,043 | 1,020 | 1,038 | 104,000 |
| 2021/12/27 | 1,022 | 1,023 | 1,013 | 1,017 | 119,500 |
| 2021/12/24 | 1,041 | 1,041 | 1,026 | 1,027 | 75,500 |
| 2021/12/23 | 1,045 | 1,052 | 1,030 | 1,040 | 94,000 |
| 2021/12/22 | 1,042 | 1,046 | 1,037 | 1,045 | 54,400 |
| 2021/12/21 | 1,032 | 1,037 | 1,022 | 1,035 | 74,600 |
| 2021/12/20 | 1,024 | 1,034 | 1,021 | 1,021 | 71,700 |
| 2021/12/17 | 1,043 | 1,048 | 1,027 | 1,029 | 91,500 |
| 2021/12/16 | 1,061 | 1,061 | 1,044 | 1,046 | 73,500 |
| 2021/12/15 | 1,054 | 1,066 | 1,049 | 1,049 | 47,300 |
| 2021/12/14 | 1,054 | 1,058 | 1,048 | 1,058 | 46,700 |
| 2021/12/13 | 1,068 | 1,068 | 1,053 | 1,058 | 38,600 |
| 2021/12/10 | 1,053 | 1,063 | 1,047 | 1,060 | 75,800 |
| 2021/12/09 | 1,053 | 1,057 | 1,048 | 1,051 | 39,500 |
| 2021/12/08 | 1,049 | 1,058 | 1,047 | 1,053 | 111,200 |
| 2021/12/07 | 1,026 | 1,043 | 1,020 | 1,043 | 78,400 |
| 2021/12/06 | 1,020 | 1,027 | 1,012 | 1,016 | 59,800 |
| 2021/12/03 | 1,009 | 1,029 | 1,006 | 1,029 | 107,300 |
| 2021/12/02 | 1,006 | 1,017 | 994 | 994 | 125,300 |
| 2021/12/01 | 992 | 1,018 | 986 | 1,017 | 182,900 |
| 2021/11/30 | 1,000 | 1,014 | 991 | 991 | 105,700 |
| 2021/11/29 | 1,001 | 1,008 | 992 | 997 | 125,300 |
| 2021/11/26 | 1,018 | 1,018 | 1,005 | 1,009 | 105,800 |
| 2021/11/25 | 1,036 | 1,038 | 1,016 | 1,017 | 57,500 |
| 2021/11/24 | 1,053 | 1,059 | 1,031 | 1,031 | 60,400 |
| 2021/11/22 | 1,044 | 1,059 | 1,038 | 1,053 | 72,600 |
| 2021/11/19 | 1,064 | 1,064 | 1,036 | 1,052 | 59,200 |
| 2021/11/18 | 1,065 | 1,066 | 1,044 | 1,061 | 82,300 |
| 2021/11/17 | 1,076 | 1,079 | 1,065 | 1,065 | 104,600 |
| 2021/11/16 | 1,070 | 1,083 | 1,059 | 1,077 | 155,600 |
| 2021/11/15 | 1,045 | 1,084 | 1,045 | 1,072 | 258,000 |
| 2021/11/12 | 1,039 | 1,044 | 1,034 | 1,035 | 46,200 |
| 2021/11/11 | 1,046 | 1,046 | 1,035 | 1,038 | 31,300 |
| 2021/11/10 | 1,035 | 1,048 | 1,035 | 1,048 | 56,200 |
| 2021/11/09 | 1,050 | 1,050 | 1,032 | 1,034 | 81,900 |
| 2021/11/08 | 1,050 | 1,059 | 1,045 | 1,050 | 114,900 |
| 2021/11/05 | 1,032 | 1,045 | 1,028 | 1,044 | 55,600 |
| 2021/11/04 | 1,049 | 1,050 | 1,027 | 1,036 | 79,100 |
| 2021/11/02 | 1,032 | 1,048 | 1,032 | 1,046 | 140,000 |
| 2021/11/01 | 1,027 | 1,033 | 1,024 | 1,032 | 102,000 |
| 2021/10/29 | 1,019 | 1,023 | 1,012 | 1,022 | 56,200 |
| 2021/10/28 | 1,000 | 1,022 | 1,000 | 1,022 | 162,000 |
| 2021/10/27 | 999 | 1,005 | 994 | 1,005 | 60,600 |
| 2021/10/26 | 993 | 998 | 990 | 995 | 58,300 |
| 2021/10/25 | 991 | 995 | 986 | 989 | 97,400 |
| 2021/10/22 | 995 | 1,003 | 991 | 994 | 82,000 |
| 2021/10/21 | 1,009 | 1,011 | 994 | 997 | 108,400 |
| 2021/10/20 | 1,017 | 1,018 | 1,006 | 1,010 | 63,800 |
| 2021/10/19 | 1,009 | 1,016 | 1,006 | 1,015 | 60,300 |
| 2021/10/18 | 1,011 | 1,018 | 1,002 | 1,009 | 79,300 |
| 2021/10/15 | 999 | 1,007 | 999 | 1,005 | 105,000 |
| 2021/10/14 | 993 | 1,000 | 988 | 996 | 125,300 |
| 2021/10/13 | 998 | 1,003 | 992 | 992 | 107,100 |
| 2021/10/12 | 1,010 | 1,010 | 999 | 1,002 | 63,300 |
| 2021/10/11 | 1,009 | 1,020 | 1,007 | 1,017 | 83,400 |
| 2021/10/08 | 986 | 1,013 | 985 | 1,011 | 183,700 |
| 2021/10/07 | 1,001 | 1,003 | 971 | 971 | 386,300 |
| 2021/10/06 | 1,008 | 1,011 | 996 | 1,000 | 239,300 |
| 2021/10/05 | 1,005 | 1,016 | 1,000 | 1,003 | 205,000 |
| 2021/10/04 | 1,021 | 1,026 | 1,005 | 1,013 | 166,300 |
| 2021/10/01 | 1,058 | 1,058 | 1,010 | 1,013 | 272,800 |
| 2021/09/30 | 1,063 | 1,067 | 1,056 | 1,062 | 153,500 |
| 2021/09/29 | 1,050 | 1,064 | 1,044 | 1,060 | 675,300 |
| 2021/09/28 | 1,071 | 1,077 | 1,059 | 1,076 | 737,000 |
| 2021/09/27 | 1,082 | 1,085 | 1,070 | 1,071 | 337,000 |
| 2021/09/24 | 1,070 | 1,081 | 1,067 | 1,080 | 277,800 |
| 2021/09/22 | 1,075 | 1,082 | 1,063 | 1,065 | 231,600 |
| 2021/09/21 | 1,050 | 1,074 | 1,047 | 1,068 | 254,600 |
| 2021/09/17 | 1,046 | 1,059 | 1,041 | 1,059 | 185,800 |
| 2021/09/16 | 1,049 | 1,051 | 1,033 | 1,039 | 115,800 |
| 2021/09/15 | 1,057 | 1,058 | 1,044 | 1,044 | 132,600 |
| 2021/09/14 | 1,057 | 1,058 | 1,053 | 1,057 | 142,500 |
| 2021/09/13 | 1,052 | 1,057 | 1,049 | 1,057 | 201,300 |
| 2021/09/10 | 1,057 | 1,058 | 1,046 | 1,046 | 176,700 |
| 2021/09/09 | 1,056 | 1,057 | 1,050 | 1,053 | 135,300 |
| 2021/09/08 | 1,056 | 1,058 | 1,050 | 1,055 | 143,300 |
| 2021/09/07 | 1,047 | 1,058 | 1,042 | 1,056 | 193,700 |
| 2021/09/06 | 1,045 | 1,047 | 1,036 | 1,040 | 156,400 |
| 2021/09/03 | 1,039 | 1,044 | 1,035 | 1,038 | 131,000 |
| 2021/09/02 | 1,024 | 1,036 | 1,020 | 1,036 | 97,800 |
| 2021/09/01 | 1,030 | 1,034 | 1,021 | 1,021 | 151,600 |
| 2021/08/31 | 1,031 | 1,037 | 1,029 | 1,031 | 144,000 |
| 2021/08/30 | 1,033 | 1,040 | 1,029 | 1,032 | 287,500 |
| 2021/08/27 | 1,029 | 1,034 | 1,027 | 1,030 | 135,100 |
| 2021/08/26 | 1,030 | 1,033 | 1,024 | 1,029 | 96,200 |
| 2021/08/25 | 1,030 | 1,032 | 1,026 | 1,026 | 102,100 |
| 2021/08/24 | 1,028 | 1,031 | 1,026 | 1,028 | 133,000 |
| 2021/08/23 | 1,028 | 1,032 | 1,024 | 1,024 | 83,800 |
| 2021/08/20 | 1,021 | 1,030 | 1,020 | 1,027 | 135,400 |
| 2021/08/19 | 1,020 | 1,024 | 1,014 | 1,016 | 118,500 |
| 2021/08/18 | 1,045 | 1,049 | 1,020 | 1,022 | 181,500 |
| 2021/08/17 | 1,054 | 1,056 | 1,038 | 1,054 | 108,900 |
| 2021/08/16 | 1,045 | 1,056 | 1,037 | 1,054 | 177,000 |
| 2021/08/13 | 1,034 | 1,045 | 1,032 | 1,045 | 234,100 |
| 2021/08/12 | 1,033 | 1,039 | 1,030 | 1,033 | 219,600 |
| 2021/08/11 | 1,020 | 1,034 | 1,015 | 1,033 | 217,100 |
| 2021/08/10 | 998 | 1,009 | 993 | 1,008 | 148,400 |
| 2021/08/06 | 1,001 | 1,006 | 990 | 990 | 296,000 |
| 2021/08/05 | 1,004 | 1,012 | 1,000 | 1,002 | 150,500 |
| 2021/08/04 | 1,017 | 1,017 | 1,006 | 1,007 | 105,500 |
| 2021/08/03 | 1,017 | 1,021 | 1,014 | 1,015 | 91,000 |
| 2021/08/02 | 1,027 | 1,027 | 1,014 | 1,017 | 81,900 |
| 2021/07/30 | 1,028 | 1,037 | 1,018 | 1,027 | 167,000 |
| 2021/07/29 | 1,046 | 1,055 | 1,028 | 1,037 | 257,400 |
| 2021/07/28 | 1,029 | 1,049 | 1,028 | 1,042 | 132,400 |
| 2021/07/27 | 1,027 | 1,031 | 1,027 | 1,030 | 126,300 |
| 2021/07/26 | 1,017 | 1,033 | 1,014 | 1,027 | 134,000 |
| 2021/07/21 | 1,015 | 1,015 | 1,007 | 1,008 | 292,000 |
| 2021/07/20 | 1,009 | 1,015 | 1,006 | 1,010 | 67,700 |
| 2021/07/19 | 1,008 | 1,015 | 1,006 | 1,013 | 124,100 |
| 2021/07/16 | 1,014 | 1,019 | 1,007 | 1,013 | 326,700 |
| 2021/07/15 | 1,018 | 1,020 | 1,011 | 1,011 | 82,800 |
| 2021/07/14 | 1,022 | 1,025 | 1,015 | 1,017 | 88,800 |
| 2021/07/13 | 1,023 | 1,027 | 1,022 | 1,024 | 68,400 |
| 2021/07/12 | 1,024 | 1,034 | 1,017 | 1,024 | 158,500 |
| 2021/07/09 | 1,005 | 1,022 | 1,001 | 1,021 | 313,600 |
| 2021/07/08 | 1,018 | 1,019 | 1,010 | 1,010 | 142,900 |
| 2021/07/07 | 1,021 | 1,029 | 1,018 | 1,020 | 115,400 |
| 2021/07/06 | 1,030 | 1,030 | 1,024 | 1,030 | 90,200 |
| 2021/07/05 | 1,029 | 1,030 | 1,026 | 1,029 | 84,100 |
| 2021/07/02 | 1,020 | 1,033 | 1,020 | 1,028 | 215,400 |
| 2021/07/01 | 1,021 | 1,026 | 1,019 | 1,024 | 94,600 |
| 2021/06/30 | 1,024 | 1,027 | 1,019 | 1,021 | 90,900 |
| 2021/06/29 | 1,023 | 1,025 | 1,017 | 1,024 | 80,900 |
| 2021/06/28 | 1,028 | 1,030 | 1,012 | 1,024 | 126,400 |
| 2021/06/25 | 1,034 | 1,034 | 1,028 | 1,029 | 73,600 |
| 2021/06/24 | 1,032 | 1,033 | 1,026 | 1,030 | 34,400 |
| 2021/06/23 | 1,032 | 1,042 | 1,030 | 1,036 | 77,500 |
| 2021/06/22 | 1,031 | 1,036 | 1,027 | 1,030 | 74,800 |
| 2021/06/21 | 1,025 | 1,025 | 1,004 | 1,021 | 158,900 |
| 2021/06/18 | 1,030 | 1,035 | 1,027 | 1,032 | 121,000 |
| 2021/06/17 | 1,030 | 1,035 | 1,028 | 1,030 | 50,200 |
| 2021/06/16 | 1,031 | 1,036 | 1,030 | 1,035 | 70,500 |
| 2021/06/15 | 1,042 | 1,042 | 1,031 | 1,033 | 58,400 |
| 2021/06/14 | 1,049 | 1,051 | 1,034 | 1,035 | 97,500 |
| 2021/06/11 | 1,055 | 1,055 | 1,049 | 1,049 | 88,700 |
| 2021/06/10 | 1,053 | 1,056 | 1,041 | 1,055 | 77,200 |
| 2021/06/09 | 1,056 | 1,059 | 1,053 | 1,053 | 168,800 |
| 2021/06/08 | 1,049 | 1,055 | 1,047 | 1,055 | 75,600 |
| 2021/06/07 | 1,047 | 1,051 | 1,044 | 1,049 | 86,100 |
| 2021/06/04 | 1,040 | 1,051 | 1,038 | 1,047 | 80,700 |
| 2021/06/03 | 1,047 | 1,050 | 1,040 | 1,046 | 76,000 |
| 2021/06/02 | 1,032 | 1,050 | 1,023 | 1,047 | 127,900 |
| 2021/06/01 | 1,039 | 1,039 | 1,030 | 1,032 | 52,800 |
| 2021/05/31 | 1,030 | 1,042 | 1,027 | 1,032 | 80,500 |
| 2021/05/28 | 1,015 | 1,032 | 1,014 | 1,032 | 116,100 |
| 2021/05/27 | 1,022 | 1,026 | 1,010 | 1,010 | 85,600 |
| 2021/05/26 | 1,025 | 1,030 | 1,020 | 1,027 | 58,000 |
| 2021/05/25 | 1,033 | 1,033 | 1,023 | 1,027 | 71,300 |
| 2021/05/24 | 1,021 | 1,032 | 1,020 | 1,029 | 62,200 |
| 2021/05/21 | 1,027 | 1,027 | 1,017 | 1,022 | 85,900 |
| 2021/05/20 | 1,028 | 1,028 | 1,022 | 1,025 | 49,000 |
| 2021/05/19 | 1,020 | 1,028 | 1,018 | 1,022 | 63,000 |
| 2021/05/18 | 1,020 | 1,027 | 1,017 | 1,027 | 84,400 |
| 2021/05/17 | 1,018 | 1,024 | 1,013 | 1,016 | 94,200 |
| 2021/05/14 | 1,013 | 1,035 | 1,005 | 1,008 | 161,000 |
| 2021/05/13 | 1,011 | 1,024 | 1,005 | 1,017 | 111,700 |
| 2021/05/12 | 1,025 | 1,032 | 1,012 | 1,015 | 140,600 |
| 2021/05/11 | 1,040 | 1,042 | 1,028 | 1,029 | 95,200 |
| 2021/05/10 | 1,033 | 1,042 | 1,033 | 1,039 | 101,200 |
| 2021/05/07 | 1,033 | 1,040 | 1,030 | 1,040 | 88,200 |
| 2021/05/06 | 1,030 | 1,036 | 1,025 | 1,029 | 100,800 |
| 2021/04/30 | 1,031 | 1,036 | 1,020 | 1,024 | 102,500 |
| 2021/04/28 | 1,032 | 1,036 | 1,023 | 1,034 | 154,200 |
| 2021/04/27 | 1,035 | 1,038 | 1,028 | 1,032 | 89,800 |
| 2021/04/26 | 1,040 | 1,047 | 1,031 | 1,035 | 79,000 |
| 2021/04/23 | 1,030 | 1,044 | 1,028 | 1,035 | 67,100 |
| 2021/04/22 | 1,040 | 1,047 | 1,032 | 1,034 | 81,600 |
| 2021/04/21 | 1,050 | 1,050 | 1,028 | 1,035 | 132,400 |
| 2021/04/20 | 1,076 | 1,076 | 1,060 | 1,060 | 116,200 |
| 2021/04/19 | 1,096 | 1,097 | 1,082 | 1,085 | 102,400 |
| 2021/04/16 | 1,094 | 1,096 | 1,085 | 1,096 | 59,600 |
| 2021/04/15 | 1,098 | 1,102 | 1,087 | 1,088 | 58,200 |
| 2021/04/14 | 1,105 | 1,105 | 1,091 | 1,094 | 76,100 |
| 2021/04/13 | 1,102 | 1,113 | 1,099 | 1,105 | 65,500 |
| 2021/04/12 | 1,100 | 1,102 | 1,084 | 1,100 | 93,100 |
| 2021/04/09 | 1,090 | 1,099 | 1,086 | 1,098 | 106,600 |
| 2021/04/08 | 1,118 | 1,118 | 1,086 | 1,091 | 221,700 |
| 2021/04/07 | 1,123 | 1,126 | 1,112 | 1,126 | 95,800 |
| 2021/04/06 | 1,136 | 1,136 | 1,114 | 1,123 | 105,700 |
| 2021/04/05 | 1,133 | 1,145 | 1,126 | 1,136 | 85,000 |
| 2021/04/02 | 1,130 | 1,138 | 1,122 | 1,133 | 111,700 |
| 2021/04/01 | 1,139 | 1,144 | 1,115 | 1,121 | 170,500 |
| 2021/03/31 | 1,157 | 1,168 | 1,136 | 1,137 | 234,000 |
| 2021/03/30 | 1,157 | 1,173 | 1,152 | 1,163 | 376,500 |
| 2021/03/29 | 1,204 | 1,205 | 1,154 | 1,157 | 737,200 |
| 2021/03/26 | 1,199 | 1,204 | 1,189 | 1,200 | 130,600 |
| 2021/03/25 | 1,190 | 1,197 | 1,182 | 1,188 | 116,800 |
| 2021/03/24 | 1,195 | 1,196 | 1,170 | 1,189 | 141,200 |
| 2021/03/23 | 1,220 | 1,221 | 1,196 | 1,197 | 140,100 |
| 2021/03/22 | 1,220 | 1,228 | 1,211 | 1,220 | 92,500 |
| 2021/03/19 | 1,228 | 1,233 | 1,220 | 1,227 | 125,800 |
| 2021/03/18 | 1,236 | 1,236 | 1,229 | 1,233 | 88,300 |
| 2021/03/17 | 1,225 | 1,236 | 1,222 | 1,236 | 76,200 |
| 2021/03/16 | 1,217 | 1,232 | 1,210 | 1,232 | 148,000 |
| 2021/03/15 | 1,201 | 1,217 | 1,201 | 1,217 | 90,700 |
| 2021/03/12 | 1,196 | 1,205 | 1,188 | 1,205 | 93,000 |
| 2021/03/11 | 1,214 | 1,214 | 1,197 | 1,201 | 104,300 |
| 2021/03/10 | 1,209 | 1,215 | 1,195 | 1,210 | 121,700 |
| 2021/03/09 | 1,210 | 1,218 | 1,203 | 1,216 | 131,600 |
| 2021/03/08 | 1,209 | 1,214 | 1,194 | 1,203 | 111,500 |
| 2021/03/05 | 1,212 | 1,212 | 1,175 | 1,203 | 152,600 |
| 2021/03/04 | 1,220 | 1,234 | 1,205 | 1,213 | 154,100 |
| 2021/03/03 | 1,202 | 1,233 | 1,200 | 1,220 | 164,600 |
| 2021/03/02 | 1,187 | 1,202 | 1,170 | 1,199 | 184,300 |
| 2021/03/01 | 1,160 | 1,182 | 1,151 | 1,182 | 148,200 |
| 2021/02/26 | 1,159 | 1,163 | 1,146 | 1,149 | 433,700 |
| 2021/02/25 | 1,175 | 1,177 | 1,160 | 1,167 | 112,100 |
| 2021/02/24 | 1,159 | 1,179 | 1,159 | 1,167 | 151,000 |
| 2021/02/22 | 1,166 | 1,181 | 1,165 | 1,167 | 144,900 |
| 2021/02/19 | 1,186 | 1,189 | 1,158 | 1,164 | 280,600 |
| 2021/02/18 | 1,190 | 1,194 | 1,181 | 1,190 | 118,600 |
| 2021/02/17 | 1,196 | 1,201 | 1,190 | 1,190 | 101,900 |
| 2021/02/16 | 1,205 | 1,207 | 1,185 | 1,198 | 106,000 |
| 2021/02/15 | 1,205 | 1,230 | 1,196 | 1,208 | 200,100 |
| 2021/02/12 | 1,195 | 1,207 | 1,189 | 1,204 | 188,000 |
| 2021/02/10 | 1,203 | 1,209 | 1,187 | 1,190 | 119,700 |
| 2021/02/09 | 1,216 | 1,216 | 1,203 | 1,209 | 74,300 |
| 2021/02/08 | 1,203 | 1,223 | 1,201 | 1,217 | 209,100 |
| 2021/02/05 | 1,188 | 1,200 | 1,178 | 1,199 | 418,100 |
| 2021/02/04 | 1,190 | 1,199 | 1,181 | 1,185 | 67,100 |
| 2021/02/03 | 1,186 | 1,199 | 1,186 | 1,195 | 56,000 |
| 2021/02/02 | 1,168 | 1,189 | 1,166 | 1,189 | 50,200 |
| 2021/02/01 | 1,175 | 1,185 | 1,166 | 1,168 | 105,600 |
| 2021/01/29 | 1,207 | 1,207 | 1,174 | 1,174 | 253,500 |
| 2021/01/28 | 1,186 | 1,205 | 1,176 | 1,202 | 139,400 |
| 2021/01/27 | 1,190 | 1,202 | 1,186 | 1,199 | 67,300 |
| 2021/01/26 | 1,176 | 1,198 | 1,176 | 1,198 | 75,300 |
| 2021/01/25 | 1,169 | 1,188 | 1,163 | 1,185 | 96,200 |
| 2021/01/22 | 1,189 | 1,191 | 1,166 | 1,169 | 233,500 |
| 2021/01/21 | 1,198 | 1,206 | 1,189 | 1,190 | 76,600 |
| 2021/01/20 | 1,189 | 1,204 | 1,185 | 1,198 | 64,200 |
| 2021/01/19 | 1,179 | 1,204 | 1,178 | 1,193 | 79,800 |
| 2021/01/18 | 1,188 | 1,194 | 1,176 | 1,179 | 112,700 |
| 2021/01/15 | 1,202 | 1,206 | 1,185 | 1,193 | 122,600 |
| 2021/01/14 | 1,185 | 1,202 | 1,180 | 1,201 | 63,500 |
| 2021/01/13 | 1,165 | 1,191 | 1,165 | 1,191 | 63,400 |
| 2021/01/12 | 1,156 | 1,171 | 1,153 | 1,171 | 80,200 |
| 2021/01/08 | 1,152 | 1,161 | 1,137 | 1,161 | 292,500 |
| 2021/01/07 | 1,159 | 1,170 | 1,151 | 1,151 | 76,700 |
| 2021/01/06 | 1,153 | 1,173 | 1,152 | 1,155 | 48,100 |
| 2021/01/05 | 1,157 | 1,160 | 1,150 | 1,152 | 45,400 |
| 2021/01/04 | 1,195 | 1,195 | 1,146 | 1,155 | 183,800 |