サクサホールディングス(6675)の株価時系列情報
サクサホールディングス(6675)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 114 | 117 | 114 | 115 | 17,000 |
| 2008/12/29 | 113 | 115 | 112 | 114 | 23,000 |
| 2008/12/26 | 110 | 113 | 110 | 112 | 11,000 |
| 2008/12/25 | 110 | 110 | 110 | 110 | 16,000 |
| 2008/12/24 | 112 | 112 | 107 | 110 | 28,000 |
| 2008/12/22 | 108 | 112 | 108 | 112 | 41,000 |
| 2008/12/19 | 111 | 111 | 108 | 108 | 28,000 |
| 2008/12/18 | 107 | 113 | 107 | 113 | 53,000 |
| 2008/12/17 | 112 | 112 | 106 | 109 | 38,000 |
| 2008/12/16 | 107 | 110 | 106 | 110 | 40,000 |
| 2008/12/15 | 105 | 107 | 104 | 107 | 419,000 |
| 2008/12/12 | 105 | 106 | 103 | 103 | 101,000 |
| 2008/12/11 | 106 | 106 | 104 | 105 | 55,000 |
| 2008/12/10 | 104 | 104 | 103 | 104 | 85,000 |
| 2008/12/09 | 106 | 107 | 102 | 103 | 58,000 |
| 2008/12/08 | 108 | 110 | 106 | 106 | 51,000 |
| 2008/12/05 | 108 | 111 | 108 | 109 | 47,000 |
| 2008/12/04 | 111 | 112 | 108 | 109 | 41,000 |
| 2008/12/03 | 116 | 116 | 111 | 113 | 64,000 |
| 2008/12/02 | 111 | 115 | 111 | 112 | 33,000 |
| 2008/12/01 | 120 | 120 | 117 | 118 | 34,000 |
| 2008/11/28 | 122 | 122 | 117 | 120 | 34,000 |
| 2008/11/27 | 121 | 123 | 120 | 123 | 34,000 |
| 2008/11/26 | 118 | 120 | 117 | 120 | 31,000 |
| 2008/11/25 | 118 | 118 | 113 | 117 | 65,000 |
| 2008/11/21 | 108 | 113 | 107 | 113 | 51,000 |
| 2008/11/20 | 117 | 117 | 112 | 112 | 95,000 |
| 2008/11/19 | 115 | 117 | 111 | 115 | 46,000 |
| 2008/11/18 | 115 | 117 | 111 | 117 | 32,000 |
| 2008/11/17 | 105 | 113 | 105 | 110 | 29,000 |
| 2008/11/14 | 120 | 123 | 108 | 109 | 102,000 |
| 2008/11/13 | 119 | 124 | 119 | 119 | 24,000 |
| 2008/11/12 | 121 | 124 | 121 | 124 | 26,000 |
| 2008/11/11 | 122 | 129 | 122 | 123 | 35,000 |
| 2008/11/10 | 130 | 131 | 121 | 121 | 59,000 |
| 2008/11/07 | 129 | 129 | 114 | 125 | 89,000 |
| 2008/11/06 | 131 | 131 | 127 | 130 | 52,000 |
| 2008/11/05 | 128 | 136 | 128 | 136 | 110,000 |
| 2008/11/04 | 116 | 125 | 115 | 125 | 59,000 |
| 2008/10/31 | 103 | 117 | 103 | 117 | 107,000 |
| 2008/10/30 | 107 | 113 | 102 | 113 | 104,000 |
| 2008/10/29 | 103 | 107 | 102 | 107 | 82,000 |
| 2008/10/28 | 98 | 100 | 95 | 99 | 105,000 |
| 2008/10/27 | 102 | 104 | 98 | 102 | 68,000 |
| 2008/10/24 | 104 | 109 | 99 | 101 | 96,000 |
| 2008/10/23 | 103 | 104 | 99 | 104 | 75,000 |
| 2008/10/22 | 110 | 111 | 109 | 110 | 69,000 |
| 2008/10/21 | 110 | 112 | 109 | 110 | 84,000 |
| 2008/10/20 | 106 | 108 | 99 | 105 | 63,000 |
| 2008/10/17 | 107 | 107 | 98 | 98 | 56,000 |
| 2008/10/16 | 99 | 106 | 97 | 98 | 60,000 |
| 2008/10/15 | 100 | 107 | 97 | 106 | 101,000 |
| 2008/10/14 | 105 | 110 | 104 | 108 | 68,000 |
| 2008/10/10 | 94 | 98 | 91 | 93 | 149,000 |
| 2008/10/09 | 93 | 96 | 91 | 94 | 89,000 |
| 2008/10/08 | 100 | 100 | 92 | 95 | 116,000 |
| 2008/10/07 | 90 | 103 | 86 | 98 | 127,000 |
| 2008/10/06 | 111 | 111 | 101 | 103 | 186,000 |
| 2008/10/03 | 118 | 118 | 113 | 116 | 69,000 |
| 2008/10/02 | 123 | 123 | 118 | 118 | 35,000 |
| 2008/10/01 | 123 | 123 | 118 | 120 | 68,000 |
| 2008/09/30 | 119 | 120 | 117 | 120 | 103,000 |
| 2008/09/29 | 128 | 128 | 126 | 126 | 43,000 |
| 2008/09/26 | 132 | 132 | 127 | 128 | 85,000 |
| 2008/09/25 | 137 | 137 | 132 | 132 | 68,000 |
| 2008/09/24 | 137 | 137 | 128 | 137 | 99,000 |
| 2008/09/22 | 145 | 145 | 136 | 138 | 129,000 |
| 2008/09/19 | 149 | 150 | 135 | 138 | 304,000 |
| 2008/09/18 | 122 | 158 | 122 | 152 | 193,000 |
| 2008/09/17 | 131 | 132 | 128 | 131 | 67,000 |
| 2008/09/16 | 125 | 127 | 122 | 127 | 85,000 |
| 2008/09/12 | 130 | 132 | 127 | 131 | 110,000 |
| 2008/09/11 | 135 | 135 | 130 | 132 | 74,000 |
| 2008/09/10 | 137 | 138 | 130 | 130 | 157,000 |
| 2008/09/09 | 145 | 145 | 141 | 141 | 27,000 |
| 2008/09/08 | 143 | 152 | 142 | 145 | 89,000 |
| 2008/09/05 | 145 | 145 | 140 | 140 | 76,000 |
| 2008/09/04 | 150 | 154 | 149 | 150 | 28,000 |
| 2008/09/03 | 149 | 153 | 148 | 149 | 61,000 |
| 2008/09/02 | 153 | 153 | 148 | 148 | 56,000 |
| 2008/09/01 | 159 | 159 | 152 | 153 | 40,000 |
| 2008/08/29 | 155 | 160 | 155 | 160 | 36,000 |
| 2008/08/28 | 157 | 157 | 152 | 154 | 11,000 |
| 2008/08/27 | 158 | 159 | 154 | 155 | 28,000 |
| 2008/08/26 | 158 | 159 | 156 | 159 | 46,000 |
| 2008/08/25 | 157 | 160 | 156 | 157 | 38,000 |
| 2008/08/22 | 153 | 154 | 150 | 152 | 86,000 |
| 2008/08/21 | 153 | 154 | 152 | 152 | 30,000 |
| 2008/08/20 | 154 | 156 | 152 | 156 | 62,000 |
| 2008/08/19 | 164 | 164 | 154 | 154 | 92,000 |
| 2008/08/18 | 160 | 167 | 160 | 165 | 51,000 |
| 2008/08/15 | 163 | 165 | 159 | 159 | 55,000 |
| 2008/08/14 | 166 | 167 | 165 | 165 | 26,000 |
| 2008/08/13 | 170 | 171 | 166 | 167 | 42,000 |
| 2008/08/12 | 178 | 180 | 173 | 177 | 38,000 |
| 2008/08/11 | 165 | 176 | 165 | 176 | 59,000 |
| 2008/08/08 | 170 | 171 | 152 | 163 | 55,000 |
| 2008/08/07 | 177 | 177 | 161 | 167 | 152,000 |
| 2008/08/06 | 176 | 178 | 176 | 177 | 47,000 |
| 2008/08/05 | 179 | 180 | 173 | 173 | 66,000 |
| 2008/08/04 | 187 | 190 | 182 | 182 | 60,000 |
| 2008/08/01 | 196 | 198 | 189 | 195 | 89,000 |
| 2008/07/31 | 194 | 198 | 194 | 198 | 69,000 |
| 2008/07/30 | 192 | 193 | 191 | 193 | 71,000 |
| 2008/07/29 | 186 | 191 | 186 | 190 | 87,000 |
| 2008/07/28 | 191 | 193 | 187 | 191 | 142,000 |
| 2008/07/25 | 188 | 191 | 183 | 183 | 72,000 |
| 2008/07/24 | 182 | 187 | 181 | 187 | 45,000 |
| 2008/07/23 | 180 | 183 | 180 | 181 | 35,000 |
| 2008/07/22 | 179 | 180 | 175 | 180 | 80,000 |
| 2008/07/18 | 176 | 180 | 175 | 175 | 28,000 |
| 2008/07/17 | 177 | 180 | 175 | 175 | 31,000 |
| 2008/07/16 | 180 | 180 | 173 | 177 | 40,000 |
| 2008/07/15 | 181 | 181 | 176 | 178 | 63,000 |
| 2008/07/14 | 173 | 182 | 173 | 177 | 76,000 |
| 2008/07/11 | 176 | 179 | 175 | 176 | 60,000 |
| 2008/07/10 | 175 | 178 | 175 | 175 | 51,000 |
| 2008/07/09 | 180 | 184 | 176 | 178 | 76,000 |
| 2008/07/08 | 183 | 183 | 176 | 179 | 61,000 |
| 2008/07/07 | 185 | 187 | 179 | 183 | 55,000 |
| 2008/07/04 | 183 | 186 | 183 | 186 | 35,000 |
| 2008/07/03 | 185 | 186 | 179 | 186 | 53,000 |
| 2008/07/02 | 191 | 191 | 186 | 188 | 45,000 |
| 2008/07/01 | 186 | 193 | 186 | 190 | 45,000 |
| 2008/06/30 | 189 | 193 | 187 | 187 | 53,000 |
| 2008/06/27 | 189 | 193 | 187 | 191 | 71,000 |
| 2008/06/26 | 192 | 200 | 188 | 193 | 175,000 |
| 2008/06/25 | 191 | 193 | 188 | 193 | 98,000 |
| 2008/06/24 | 190 | 190 | 185 | 188 | 67,000 |
| 2008/06/23 | 192 | 192 | 172 | 190 | 262,000 |
| 2008/06/20 | 202 | 202 | 194 | 194 | 216,000 |
| 2008/06/19 | 206 | 207 | 195 | 198 | 1,263,000 |
| 2008/06/18 | 200 | 215 | 195 | 209 | 1,353,000 |
| 2008/06/17 | 199 | 200 | 196 | 198 | 130,000 |
| 2008/06/16 | 198 | 200 | 196 | 198 | 112,000 |
| 2008/06/13 | 197 | 201 | 196 | 198 | 171,000 |
| 2008/06/12 | 206 | 212 | 198 | 206 | 315,000 |
| 2008/06/11 | 197 | 203 | 197 | 203 | 203,000 |
| 2008/06/10 | 203 | 207 | 197 | 201 | 176,000 |
| 2008/06/09 | 196 | 206 | 196 | 201 | 194,000 |
| 2008/06/06 | 199 | 203 | 197 | 201 | 242,000 |
| 2008/06/05 | 189 | 197 | 188 | 194 | 193,000 |
| 2008/06/04 | 184 | 187 | 184 | 186 | 137,000 |
| 2008/06/03 | 183 | 192 | 183 | 184 | 180,000 |
| 2008/06/02 | 184 | 189 | 181 | 182 | 122,000 |
| 2008/05/30 | 193 | 193 | 182 | 184 | 222,000 |
| 2008/05/29 | 188 | 194 | 188 | 192 | 59,000 |
| 2008/05/28 | 190 | 194 | 185 | 185 | 138,000 |
| 2008/05/27 | 196 | 196 | 185 | 192 | 157,000 |
| 2008/05/26 | 200 | 201 | 192 | 193 | 116,000 |
| 2008/05/23 | 200 | 204 | 199 | 199 | 146,000 |
| 2008/05/22 | 193 | 202 | 191 | 199 | 124,000 |
| 2008/05/21 | 204 | 204 | 192 | 196 | 189,000 |
| 2008/05/20 | 201 | 207 | 200 | 204 | 106,000 |
| 2008/05/19 | 200 | 201 | 196 | 200 | 267,000 |
| 2008/05/16 | 205 | 205 | 200 | 203 | 290,000 |
| 2008/05/15 | 202 | 205 | 201 | 202 | 234,000 |
| 2008/05/14 | 200 | 204 | 198 | 201 | 204,000 |
| 2008/05/13 | 204 | 204 | 199 | 202 | 179,000 |
| 2008/05/12 | 202 | 213 | 197 | 200 | 289,000 |
| 2008/05/09 | 221 | 222 | 205 | 205 | 357,000 |
| 2008/05/08 | 207 | 216 | 207 | 216 | 673,000 |
| 2008/05/07 | 187 | 223 | 186 | 212 | 1,474,000 |
| 2008/05/02 | 178 | 187 | 176 | 184 | 159,000 |
| 2008/05/01 | 169 | 177 | 168 | 175 | 152,000 |
| 2008/04/30 | 166 | 171 | 166 | 169 | 53,000 |
| 2008/04/28 | 170 | 172 | 163 | 167 | 167,000 |
| 2008/04/25 | 168 | 172 | 168 | 169 | 53,000 |
| 2008/04/24 | 167 | 169 | 166 | 167 | 55,000 |
| 2008/04/23 | 167 | 170 | 166 | 167 | 46,000 |
| 2008/04/22 | 167 | 168 | 164 | 168 | 97,000 |
| 2008/04/21 | 167 | 169 | 165 | 167 | 56,000 |
| 2008/04/18 | 161 | 162 | 160 | 162 | 62,000 |
| 2008/04/17 | 160 | 165 | 160 | 162 | 30,000 |
| 2008/04/16 | 159 | 163 | 159 | 160 | 54,000 |
| 2008/04/15 | 155 | 161 | 155 | 161 | 45,000 |
| 2008/04/14 | 158 | 161 | 157 | 158 | 45,000 |
| 2008/04/11 | 155 | 161 | 155 | 161 | 48,000 |
| 2008/04/10 | 159 | 161 | 155 | 155 | 73,000 |
| 2008/04/09 | 165 | 168 | 155 | 159 | 126,000 |
| 2008/04/08 | 169 | 170 | 166 | 168 | 49,000 |
| 2008/04/07 | 166 | 169 | 166 | 168 | 30,000 |
| 2008/04/04 | 170 | 170 | 165 | 168 | 63,000 |
| 2008/04/03 | 168 | 172 | 168 | 170 | 52,000 |
| 2008/04/02 | 168 | 172 | 168 | 171 | 38,000 |
| 2008/04/01 | 167 | 169 | 166 | 169 | 39,000 |
| 2008/03/31 | 169 | 169 | 166 | 167 | 69,000 |
| 2008/03/28 | 173 | 175 | 172 | 175 | 37,000 |
| 2008/03/27 | 173 | 174 | 165 | 170 | 66,000 |
| 2008/03/26 | 171 | 175 | 171 | 173 | 48,000 |
| 2008/03/25 | 172 | 172 | 168 | 171 | 55,000 |
| 2008/03/24 | 164 | 173 | 164 | 167 | 76,000 |
| 2008/03/21 | 160 | 164 | 159 | 164 | 30,000 |
| 2008/03/19 | 156 | 160 | 156 | 159 | 77,000 |
| 2008/03/18 | 148 | 153 | 148 | 152 | 41,000 |
| 2008/03/17 | 151 | 153 | 150 | 152 | 76,000 |
| 2008/03/14 | 163 | 169 | 159 | 159 | 142,000 |
| 2008/03/13 | 170 | 170 | 167 | 168 | 39,000 |
| 2008/03/12 | 171 | 173 | 169 | 170 | 53,000 |
| 2008/03/11 | 169 | 169 | 166 | 168 | 34,000 |
| 2008/03/10 | 168 | 177 | 167 | 170 | 52,000 |
| 2008/03/07 | 170 | 173 | 170 | 171 | 39,000 |
| 2008/03/06 | 175 | 177 | 172 | 175 | 53,000 |
| 2008/03/05 | 178 | 178 | 172 | 172 | 48,000 |
| 2008/03/04 | 179 | 180 | 174 | 175 | 52,000 |
| 2008/03/03 | 172 | 177 | 167 | 177 | 104,000 |
| 2008/02/29 | 180 | 180 | 177 | 180 | 59,000 |
| 2008/02/28 | 182 | 185 | 182 | 185 | 31,000 |
| 2008/02/27 | 183 | 188 | 183 | 187 | 69,000 |
| 2008/02/26 | 190 | 191 | 187 | 188 | 86,000 |
| 2008/02/25 | 187 | 192 | 187 | 189 | 147,000 |
| 2008/02/22 | 187 | 189 | 183 | 187 | 42,000 |
| 2008/02/21 | 187 | 189 | 184 | 189 | 38,000 |
| 2008/02/20 | 189 | 190 | 184 | 185 | 74,000 |
| 2008/02/19 | 187 | 188 | 185 | 188 | 40,000 |
| 2008/02/18 | 181 | 186 | 181 | 186 | 54,000 |
| 2008/02/15 | 174 | 183 | 174 | 181 | 74,000 |
| 2008/02/14 | 171 | 180 | 171 | 180 | 56,000 |
| 2008/02/13 | 172 | 178 | 172 | 175 | 62,000 |
| 2008/02/12 | 167 | 172 | 167 | 172 | 67,000 |
| 2008/02/08 | 173 | 174 | 170 | 171 | 63,000 |
| 2008/02/07 | 174 | 176 | 171 | 171 | 57,000 |
| 2008/02/06 | 174 | 175 | 173 | 173 | 60,000 |
| 2008/02/05 | 183 | 183 | 176 | 180 | 84,000 |
| 2008/02/04 | 183 | 185 | 175 | 181 | 108,000 |
| 2008/02/01 | 183 | 183 | 177 | 178 | 113,000 |
| 2008/01/31 | 176 | 183 | 175 | 183 | 131,000 |
| 2008/01/30 | 168 | 185 | 168 | 176 | 191,000 |
| 2008/01/29 | 164 | 169 | 164 | 168 | 66,000 |
| 2008/01/28 | 173 | 173 | 166 | 166 | 97,000 |
| 2008/01/25 | 163 | 168 | 163 | 168 | 137,000 |
| 2008/01/24 | 152 | 159 | 152 | 159 | 180,000 |
| 2008/01/23 | 151 | 155 | 151 | 155 | 123,000 |
| 2008/01/22 | 150 | 155 | 150 | 151 | 222,000 |
| 2008/01/21 | 159 | 163 | 159 | 160 | 122,000 |
| 2008/01/18 | 149 | 159 | 148 | 159 | 117,000 |
| 2008/01/17 | 150 | 152 | 145 | 149 | 174,000 |
| 2008/01/16 | 146 | 150 | 143 | 145 | 588,000 |
| 2008/01/15 | 161 | 163 | 154 | 154 | 129,000 |
| 2008/01/11 | 165 | 167 | 163 | 163 | 108,000 |
| 2008/01/10 | 170 | 170 | 167 | 169 | 74,000 |
| 2008/01/09 | 165 | 170 | 165 | 170 | 167,000 |
| 2008/01/08 | 165 | 167 | 165 | 167 | 84,000 |
| 2008/01/07 | 163 | 169 | 163 | 169 | 132,000 |
| 2008/01/04 | 176 | 176 | 169 | 170 | 98,000 |