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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,225 | 1,230 | 1,209 | 1,209 | 180,100 |
| 2022/12/29 | 1,205 | 1,225 | 1,203 | 1,224 | 57,800 |
| 2022/12/28 | 1,198 | 1,214 | 1,198 | 1,214 | 44,400 |
| 2022/12/27 | 1,200 | 1,201 | 1,195 | 1,196 | 35,900 |
| 2022/12/26 | 1,194 | 1,198 | 1,192 | 1,196 | 32,100 |
| 2022/12/23 | 1,189 | 1,195 | 1,185 | 1,192 | 92,200 |
| 2022/12/22 | 1,185 | 1,198 | 1,181 | 1,193 | 68,900 |
| 2022/12/21 | 1,186 | 1,191 | 1,175 | 1,179 | 87,100 |
| 2022/12/20 | 1,192 | 1,194 | 1,174 | 1,191 | 109,200 |
| 2022/12/19 | 1,189 | 1,206 | 1,189 | 1,189 | 76,100 |
| 2022/12/16 | 1,207 | 1,212 | 1,189 | 1,189 | 146,000 |
| 2022/12/15 | 1,208 | 1,221 | 1,208 | 1,213 | 38,300 |
| 2022/12/14 | 1,220 | 1,220 | 1,203 | 1,212 | 56,700 |
| 2022/12/13 | 1,223 | 1,230 | 1,217 | 1,217 | 42,100 |
| 2022/12/12 | 1,217 | 1,217 | 1,212 | 1,216 | 32,100 |
| 2022/12/09 | 1,209 | 1,224 | 1,209 | 1,218 | 26,600 |
| 2022/12/08 | 1,221 | 1,221 | 1,208 | 1,214 | 36,400 |
| 2022/12/07 | 1,216 | 1,231 | 1,216 | 1,220 | 22,200 |
| 2022/12/06 | 1,220 | 1,227 | 1,217 | 1,227 | 38,200 |
| 2022/12/05 | 1,211 | 1,232 | 1,208 | 1,232 | 40,900 |
| 2022/12/02 | 1,228 | 1,228 | 1,207 | 1,212 | 78,700 |
| 2022/12/01 | 1,230 | 1,240 | 1,221 | 1,231 | 46,700 |
| 2022/11/30 | 1,241 | 1,244 | 1,221 | 1,221 | 40,300 |
| 2022/11/29 | 1,247 | 1,248 | 1,239 | 1,244 | 40,100 |
| 2022/11/28 | 1,256 | 1,262 | 1,248 | 1,257 | 40,900 |
| 2022/11/25 | 1,250 | 1,256 | 1,242 | 1,247 | 37,600 |
| 2022/11/24 | 1,250 | 1,254 | 1,242 | 1,247 | 76,400 |
| 2022/11/22 | 1,235 | 1,248 | 1,235 | 1,248 | 43,700 |
| 2022/11/21 | 1,233 | 1,240 | 1,227 | 1,231 | 28,500 |
| 2022/11/18 | 1,240 | 1,247 | 1,232 | 1,234 | 46,500 |
| 2022/11/17 | 1,214 | 1,240 | 1,214 | 1,237 | 56,400 |
| 2022/11/16 | 1,210 | 1,217 | 1,203 | 1,217 | 25,600 |
| 2022/11/15 | 1,210 | 1,225 | 1,206 | 1,207 | 56,600 |
| 2022/11/14 | 1,218 | 1,218 | 1,200 | 1,206 | 49,200 |
| 2022/11/11 | 1,228 | 1,228 | 1,215 | 1,221 | 55,200 |
| 2022/11/10 | 1,208 | 1,218 | 1,202 | 1,215 | 48,100 |
| 2022/11/09 | 1,210 | 1,211 | 1,203 | 1,205 | 25,600 |
| 2022/11/08 | 1,213 | 1,215 | 1,194 | 1,208 | 59,300 |
| 2022/11/07 | 1,203 | 1,225 | 1,189 | 1,210 | 115,500 |
| 2022/11/04 | 1,200 | 1,202 | 1,185 | 1,195 | 80,100 |
| 2022/11/02 | 1,211 | 1,212 | 1,200 | 1,200 | 29,200 |
| 2022/11/01 | 1,220 | 1,223 | 1,208 | 1,213 | 24,400 |
| 2022/10/31 | 1,212 | 1,219 | 1,205 | 1,219 | 45,500 |
| 2022/10/28 | 1,194 | 1,225 | 1,193 | 1,209 | 240,900 |
| 2022/10/27 | 1,202 | 1,203 | 1,192 | 1,199 | 51,700 |
| 2022/10/26 | 1,208 | 1,208 | 1,194 | 1,203 | 32,800 |
| 2022/10/25 | 1,211 | 1,213 | 1,200 | 1,200 | 32,100 |
| 2022/10/24 | 1,224 | 1,224 | 1,202 | 1,202 | 32,800 |
| 2022/10/21 | 1,232 | 1,234 | 1,220 | 1,220 | 24,100 |
| 2022/10/20 | 1,224 | 1,230 | 1,220 | 1,227 | 25,300 |
| 2022/10/19 | 1,227 | 1,232 | 1,219 | 1,221 | 31,000 |
| 2022/10/18 | 1,226 | 1,240 | 1,226 | 1,232 | 96,700 |
| 2022/10/17 | 1,217 | 1,225 | 1,209 | 1,214 | 38,100 |
| 2022/10/14 | 1,220 | 1,231 | 1,209 | 1,221 | 107,000 |
| 2022/10/13 | 1,215 | 1,215 | 1,199 | 1,204 | 48,100 |
| 2022/10/12 | 1,187 | 1,218 | 1,187 | 1,216 | 75,500 |
| 2022/10/11 | 1,210 | 1,210 | 1,178 | 1,182 | 95,200 |
| 2022/10/07 | 1,200 | 1,215 | 1,197 | 1,210 | 127,900 |
| 2022/10/06 | 1,193 | 1,205 | 1,192 | 1,200 | 75,000 |
| 2022/10/05 | 1,186 | 1,196 | 1,183 | 1,189 | 50,700 |
| 2022/10/04 | 1,167 | 1,183 | 1,167 | 1,181 | 81,700 |
| 2022/10/03 | 1,156 | 1,160 | 1,130 | 1,155 | 70,000 |
| 2022/09/30 | 1,165 | 1,171 | 1,148 | 1,156 | 117,100 |
| 2022/09/29 | 1,181 | 1,186 | 1,166 | 1,182 | 377,700 |
| 2022/09/28 | 1,200 | 1,207 | 1,190 | 1,202 | 548,000 |
| 2022/09/27 | 1,217 | 1,221 | 1,205 | 1,208 | 206,100 |
| 2022/09/26 | 1,217 | 1,220 | 1,205 | 1,213 | 235,900 |
| 2022/09/22 | 1,215 | 1,226 | 1,209 | 1,226 | 80,200 |
| 2022/09/21 | 1,234 | 1,236 | 1,220 | 1,220 | 60,500 |
| 2022/09/20 | 1,237 | 1,241 | 1,231 | 1,241 | 64,600 |
| 2022/09/16 | 1,230 | 1,235 | 1,226 | 1,230 | 36,300 |
| 2022/09/15 | 1,220 | 1,235 | 1,219 | 1,235 | 32,000 |
| 2022/09/14 | 1,225 | 1,230 | 1,215 | 1,220 | 56,100 |
| 2022/09/13 | 1,223 | 1,237 | 1,220 | 1,236 | 62,800 |
| 2022/09/12 | 1,222 | 1,228 | 1,218 | 1,224 | 38,500 |
| 2022/09/09 | 1,214 | 1,222 | 1,206 | 1,210 | 65,800 |
| 2022/09/08 | 1,216 | 1,222 | 1,207 | 1,217 | 80,300 |
| 2022/09/07 | 1,208 | 1,209 | 1,185 | 1,208 | 83,200 |
| 2022/09/06 | 1,209 | 1,214 | 1,202 | 1,213 | 40,100 |
| 2022/09/05 | 1,213 | 1,213 | 1,201 | 1,209 | 37,300 |
| 2022/09/02 | 1,211 | 1,214 | 1,199 | 1,213 | 41,700 |
| 2022/09/01 | 1,203 | 1,213 | 1,202 | 1,205 | 56,800 |
| 2022/08/31 | 1,218 | 1,224 | 1,211 | 1,212 | 43,100 |
| 2022/08/30 | 1,206 | 1,222 | 1,203 | 1,219 | 61,400 |
| 2022/08/29 | 1,179 | 1,201 | 1,178 | 1,196 | 82,100 |
| 2022/08/26 | 1,200 | 1,202 | 1,191 | 1,191 | 41,600 |
| 2022/08/25 | 1,195 | 1,200 | 1,189 | 1,200 | 43,100 |
| 2022/08/24 | 1,194 | 1,194 | 1,185 | 1,190 | 33,600 |
| 2022/08/23 | 1,199 | 1,201 | 1,188 | 1,188 | 44,100 |
| 2022/08/22 | 1,201 | 1,204 | 1,196 | 1,201 | 39,200 |
| 2022/08/19 | 1,209 | 1,211 | 1,205 | 1,207 | 38,100 |
| 2022/08/18 | 1,203 | 1,210 | 1,200 | 1,209 | 40,700 |
| 2022/08/17 | 1,216 | 1,217 | 1,206 | 1,206 | 41,900 |
| 2022/08/16 | 1,216 | 1,216 | 1,203 | 1,208 | 23,700 |
| 2022/08/15 | 1,217 | 1,217 | 1,200 | 1,213 | 45,200 |
| 2022/08/12 | 1,198 | 1,219 | 1,190 | 1,212 | 87,300 |
| 2022/08/10 | 1,184 | 1,188 | 1,176 | 1,182 | 46,400 |
| 2022/08/09 | 1,194 | 1,197 | 1,180 | 1,184 | 35,200 |
| 2022/08/08 | 1,206 | 1,206 | 1,185 | 1,189 | 26,700 |
| 2022/08/05 | 1,191 | 1,209 | 1,190 | 1,203 | 48,300 |
| 2022/08/04 | 1,180 | 1,193 | 1,175 | 1,190 | 33,300 |
| 2022/08/03 | 1,184 | 1,186 | 1,170 | 1,176 | 36,400 |
| 2022/08/02 | 1,200 | 1,200 | 1,184 | 1,184 | 47,200 |
| 2022/08/01 | 1,205 | 1,206 | 1,198 | 1,204 | 51,600 |
| 2022/07/29 | 1,207 | 1,207 | 1,193 | 1,195 | 54,300 |
| 2022/07/28 | 1,186 | 1,204 | 1,185 | 1,202 | 63,800 |
| 2022/07/27 | 1,180 | 1,189 | 1,180 | 1,184 | 21,500 |
| 2022/07/26 | 1,183 | 1,193 | 1,180 | 1,183 | 37,200 |
| 2022/07/25 | 1,175 | 1,183 | 1,173 | 1,182 | 36,200 |
| 2022/07/22 | 1,176 | 1,185 | 1,173 | 1,175 | 44,700 |
| 2022/07/21 | 1,164 | 1,194 | 1,164 | 1,180 | 72,400 |
| 2022/07/20 | 1,158 | 1,171 | 1,153 | 1,170 | 51,000 |
| 2022/07/19 | 1,180 | 1,180 | 1,144 | 1,148 | 55,500 |
| 2022/07/15 | 1,160 | 1,175 | 1,155 | 1,171 | 146,100 |
| 2022/07/14 | 1,157 | 1,161 | 1,148 | 1,159 | 34,800 |
| 2022/07/13 | 1,133 | 1,156 | 1,133 | 1,156 | 53,700 |
| 2022/07/12 | 1,132 | 1,142 | 1,122 | 1,137 | 50,100 |
| 2022/07/11 | 1,111 | 1,143 | 1,110 | 1,142 | 116,700 |
| 2022/07/08 | 1,121 | 1,124 | 1,095 | 1,095 | 614,400 |
| 2022/07/07 | 1,142 | 1,144 | 1,088 | 1,111 | 211,000 |
| 2022/07/06 | 1,142 | 1,146 | 1,138 | 1,142 | 43,200 |
| 2022/07/05 | 1,134 | 1,148 | 1,134 | 1,146 | 80,800 |
| 2022/07/04 | 1,140 | 1,148 | 1,125 | 1,134 | 101,700 |
| 2022/07/01 | 1,147 | 1,154 | 1,128 | 1,134 | 310,400 |
| 2022/06/30 | 1,140 | 1,154 | 1,135 | 1,135 | 89,100 |
| 2022/06/29 | 1,140 | 1,148 | 1,137 | 1,138 | 62,900 |
| 2022/06/28 | 1,138 | 1,151 | 1,138 | 1,147 | 46,200 |
| 2022/06/27 | 1,143 | 1,152 | 1,136 | 1,141 | 74,000 |
| 2022/06/24 | 1,137 | 1,142 | 1,127 | 1,134 | 136,700 |
| 2022/06/23 | 1,128 | 1,137 | 1,126 | 1,132 | 36,900 |
| 2022/06/22 | 1,133 | 1,135 | 1,129 | 1,131 | 32,500 |
| 2022/06/21 | 1,123 | 1,135 | 1,123 | 1,131 | 58,200 |
| 2022/06/20 | 1,128 | 1,136 | 1,115 | 1,118 | 59,000 |
| 2022/06/17 | 1,120 | 1,137 | 1,115 | 1,128 | 84,200 |
| 2022/06/16 | 1,132 | 1,139 | 1,123 | 1,127 | 39,000 |
| 2022/06/15 | 1,126 | 1,134 | 1,121 | 1,121 | 46,900 |
| 2022/06/14 | 1,130 | 1,138 | 1,125 | 1,133 | 61,700 |
| 2022/06/13 | 1,145 | 1,152 | 1,135 | 1,142 | 65,200 |
| 2022/06/10 | 1,160 | 1,160 | 1,150 | 1,150 | 84,000 |
| 2022/06/09 | 1,171 | 1,175 | 1,164 | 1,167 | 37,000 |
| 2022/06/08 | 1,177 | 1,180 | 1,165 | 1,174 | 42,300 |
| 2022/06/07 | 1,189 | 1,189 | 1,174 | 1,178 | 32,400 |
| 2022/06/06 | 1,168 | 1,189 | 1,165 | 1,185 | 45,600 |
| 2022/06/03 | 1,173 | 1,176 | 1,164 | 1,174 | 48,400 |
| 2022/06/02 | 1,177 | 1,178 | 1,165 | 1,174 | 34,100 |
| 2022/06/01 | 1,163 | 1,182 | 1,162 | 1,182 | 32,200 |
| 2022/05/31 | 1,180 | 1,180 | 1,161 | 1,161 | 35,400 |
| 2022/05/30 | 1,186 | 1,187 | 1,172 | 1,187 | 48,800 |
| 2022/05/27 | 1,187 | 1,187 | 1,165 | 1,178 | 46,800 |
| 2022/05/26 | 1,159 | 1,177 | 1,159 | 1,173 | 52,800 |
| 2022/05/25 | 1,150 | 1,163 | 1,149 | 1,153 | 24,100 |
| 2022/05/24 | 1,182 | 1,184 | 1,150 | 1,150 | 44,800 |
| 2022/05/23 | 1,160 | 1,182 | 1,155 | 1,182 | 88,800 |
| 2022/05/20 | 1,150 | 1,150 | 1,144 | 1,149 | 51,000 |
| 2022/05/19 | 1,116 | 1,145 | 1,115 | 1,145 | 43,800 |
| 2022/05/18 | 1,150 | 1,150 | 1,127 | 1,133 | 43,300 |
| 2022/05/17 | 1,147 | 1,150 | 1,138 | 1,140 | 47,300 |
| 2022/05/16 | 1,130 | 1,148 | 1,120 | 1,143 | 62,600 |
| 2022/05/13 | 1,096 | 1,130 | 1,096 | 1,130 | 55,700 |
| 2022/05/12 | 1,115 | 1,115 | 1,099 | 1,100 | 48,900 |
| 2022/05/11 | 1,113 | 1,118 | 1,108 | 1,115 | 38,000 |
| 2022/05/10 | 1,097 | 1,112 | 1,093 | 1,111 | 47,000 |
| 2022/05/09 | 1,118 | 1,118 | 1,098 | 1,098 | 57,100 |
| 2022/05/06 | 1,124 | 1,131 | 1,116 | 1,124 | 44,800 |
| 2022/05/02 | 1,118 | 1,127 | 1,111 | 1,123 | 38,700 |
| 2022/04/28 | 1,110 | 1,122 | 1,099 | 1,118 | 43,100 |
| 2022/04/27 | 1,095 | 1,106 | 1,090 | 1,106 | 61,200 |
| 2022/04/26 | 1,085 | 1,097 | 1,079 | 1,093 | 33,100 |
| 2022/04/25 | 1,082 | 1,087 | 1,074 | 1,083 | 67,600 |
| 2022/04/22 | 1,088 | 1,099 | 1,086 | 1,093 | 47,400 |
| 2022/04/21 | 1,090 | 1,110 | 1,090 | 1,099 | 54,900 |
| 2022/04/20 | 1,094 | 1,107 | 1,083 | 1,091 | 94,800 |
| 2022/04/19 | 1,111 | 1,114 | 1,082 | 1,090 | 84,300 |
| 2022/04/18 | 1,119 | 1,121 | 1,101 | 1,111 | 40,400 |
| 2022/04/15 | 1,125 | 1,138 | 1,120 | 1,126 | 37,000 |
| 2022/04/14 | 1,115 | 1,124 | 1,115 | 1,120 | 33,900 |
| 2022/04/13 | 1,120 | 1,120 | 1,109 | 1,112 | 60,300 |
| 2022/04/12 | 1,133 | 1,141 | 1,116 | 1,123 | 53,600 |
| 2022/04/11 | 1,161 | 1,163 | 1,134 | 1,140 | 77,600 |
| 2022/04/08 | 1,173 | 1,176 | 1,150 | 1,153 | 84,300 |
| 2022/04/07 | 1,178 | 1,182 | 1,170 | 1,178 | 61,500 |
| 2022/04/06 | 1,184 | 1,194 | 1,177 | 1,189 | 71,700 |
| 2022/04/05 | 1,200 | 1,205 | 1,182 | 1,189 | 90,100 |
| 2022/04/04 | 1,205 | 1,219 | 1,197 | 1,197 | 54,800 |
| 2022/04/01 | 1,182 | 1,207 | 1,178 | 1,207 | 75,500 |
| 2022/03/31 | 1,168 | 1,198 | 1,165 | 1,194 | 88,700 |
| 2022/03/30 | 1,191 | 1,207 | 1,168 | 1,178 | 356,600 |
| 2022/03/29 | 1,225 | 1,232 | 1,203 | 1,222 | 464,800 |
| 2022/03/28 | 1,233 | 1,233 | 1,220 | 1,230 | 173,300 |
| 2022/03/25 | 1,239 | 1,242 | 1,229 | 1,233 | 80,400 |
| 2022/03/24 | 1,225 | 1,238 | 1,222 | 1,238 | 92,300 |
| 2022/03/23 | 1,237 | 1,240 | 1,230 | 1,231 | 83,500 |
| 2022/03/22 | 1,237 | 1,237 | 1,223 | 1,235 | 91,800 |
| 2022/03/18 | 1,249 | 1,257 | 1,228 | 1,228 | 114,600 |
| 2022/03/17 | 1,250 | 1,260 | 1,239 | 1,242 | 113,700 |
| 2022/03/16 | 1,221 | 1,242 | 1,217 | 1,240 | 102,500 |
| 2022/03/15 | 1,191 | 1,218 | 1,186 | 1,212 | 87,900 |
| 2022/03/14 | 1,192 | 1,199 | 1,186 | 1,186 | 67,600 |
| 2022/03/11 | 1,183 | 1,194 | 1,178 | 1,181 | 75,500 |
| 2022/03/10 | 1,179 | 1,185 | 1,167 | 1,185 | 103,700 |
| 2022/03/09 | 1,145 | 1,163 | 1,142 | 1,147 | 169,800 |
| 2022/03/08 | 1,185 | 1,192 | 1,139 | 1,145 | 132,900 |
| 2022/03/07 | 1,190 | 1,199 | 1,183 | 1,197 | 85,600 |
| 2022/03/04 | 1,200 | 1,200 | 1,185 | 1,190 | 84,100 |
| 2022/03/03 | 1,195 | 1,204 | 1,190 | 1,199 | 78,800 |
| 2022/03/02 | 1,200 | 1,205 | 1,191 | 1,191 | 74,600 |
| 2022/03/01 | 1,210 | 1,212 | 1,193 | 1,208 | 176,900 |
| 2022/02/28 | 1,187 | 1,198 | 1,174 | 1,198 | 120,600 |
| 2022/02/25 | 1,203 | 1,206 | 1,178 | 1,181 | 237,900 |
| 2022/02/24 | 1,209 | 1,211 | 1,180 | 1,206 | 127,300 |
| 2022/02/22 | 1,218 | 1,228 | 1,200 | 1,212 | 103,900 |
| 2022/02/21 | 1,213 | 1,230 | 1,203 | 1,221 | 100,800 |
| 2022/02/18 | 1,200 | 1,223 | 1,190 | 1,213 | 110,100 |
| 2022/02/17 | 1,200 | 1,215 | 1,194 | 1,203 | 66,200 |
| 2022/02/16 | 1,227 | 1,233 | 1,191 | 1,194 | 103,700 |
| 2022/02/15 | 1,230 | 1,245 | 1,212 | 1,223 | 199,000 |
| 2022/02/14 | 1,209 | 1,236 | 1,200 | 1,230 | 240,700 |
| 2022/02/10 | 1,175 | 1,212 | 1,169 | 1,212 | 435,200 |
| 2022/02/09 | 1,082 | 1,176 | 1,080 | 1,176 | 548,800 |
| 2022/02/08 | 1,081 | 1,084 | 1,075 | 1,077 | 119,100 |
| 2022/02/07 | 1,065 | 1,082 | 1,065 | 1,079 | 166,000 |
| 2022/02/04 | 1,065 | 1,068 | 1,054 | 1,067 | 462,600 |
| 2022/02/03 | 1,059 | 1,066 | 1,056 | 1,062 | 51,700 |
| 2022/02/02 | 1,058 | 1,064 | 1,056 | 1,060 | 72,500 |
| 2022/02/01 | 1,045 | 1,057 | 1,045 | 1,056 | 82,800 |
| 2022/01/31 | 1,047 | 1,050 | 1,043 | 1,050 | 85,700 |
| 2022/01/28 | 1,041 | 1,048 | 1,035 | 1,048 | 259,300 |
| 2022/01/27 | 1,042 | 1,045 | 1,028 | 1,032 | 73,800 |
| 2022/01/26 | 1,047 | 1,050 | 1,041 | 1,042 | 44,700 |
| 2022/01/25 | 1,045 | 1,047 | 1,034 | 1,047 | 68,900 |
| 2022/01/24 | 1,025 | 1,048 | 1,024 | 1,048 | 88,300 |
| 2022/01/21 | 1,024 | 1,031 | 1,019 | 1,031 | 203,900 |
| 2022/01/20 | 1,028 | 1,034 | 1,024 | 1,026 | 68,900 |
| 2022/01/19 | 1,030 | 1,040 | 1,021 | 1,023 | 90,000 |
| 2022/01/18 | 1,038 | 1,051 | 1,033 | 1,037 | 63,400 |
| 2022/01/17 | 1,029 | 1,040 | 1,028 | 1,035 | 51,100 |
| 2022/01/14 | 1,027 | 1,032 | 1,020 | 1,028 | 190,600 |
| 2022/01/13 | 1,044 | 1,044 | 1,026 | 1,026 | 65,300 |
| 2022/01/12 | 1,041 | 1,056 | 1,040 | 1,049 | 84,700 |
| 2022/01/11 | 1,021 | 1,040 | 1,013 | 1,039 | 130,600 |
| 2022/01/07 | 1,032 | 1,042 | 1,021 | 1,026 | 164,400 |
| 2022/01/06 | 1,032 | 1,034 | 1,022 | 1,026 | 85,200 |
| 2022/01/05 | 1,046 | 1,046 | 1,034 | 1,038 | 63,600 |
| 2022/01/04 | 1,054 | 1,056 | 1,040 | 1,047 | 81,000 |