サクサ(6675)の株価時系列情報
サクサ(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 |
---|---|---|---|---|---|
2012/12/28 | 161 | 165 | 161 | 161 | 193,000 |
2012/12/27 | 158 | 167 | 156 | 161 | 496,000 |
2012/12/26 | 152 | 159 | 152 | 156 | 250,000 |
2012/12/25 | 155 | 155 | 152 | 152 | 65,000 |
2012/12/21 | 155 | 155 | 151 | 152 | 85,000 |
2012/12/20 | 155 | 155 | 151 | 153 | 73,000 |
2012/12/19 | 152 | 154 | 151 | 154 | 136,000 |
2012/12/18 | 148 | 152 | 147 | 150 | 119,000 |
2012/12/17 | 151 | 152 | 149 | 149 | 97,000 |
2012/12/14 | 150 | 152 | 150 | 150 | 113,000 |
2012/12/13 | 155 | 155 | 152 | 152 | 62,000 |
2012/12/12 | 152 | 153 | 151 | 153 | 41,000 |
2012/12/11 | 153 | 154 | 150 | 153 | 108,000 |
2012/12/10 | 152 | 154 | 152 | 153 | 100,000 |
2012/12/07 | 152 | 155 | 151 | 151 | 122,000 |
2012/12/06 | 151 | 156 | 149 | 156 | 201,000 |
2012/12/05 | 148 | 150 | 146 | 150 | 78,000 |
2012/12/04 | 146 | 149 | 144 | 149 | 60,000 |
2012/12/03 | 150 | 150 | 148 | 148 | 52,000 |
2012/11/30 | 151 | 151 | 149 | 149 | 89,000 |
2012/11/29 | 148 | 150 | 148 | 150 | 68,000 |
2012/11/28 | 147 | 149 | 146 | 148 | 83,000 |
2012/11/27 | 146 | 151 | 145 | 150 | 195,000 |
2012/11/26 | 147 | 149 | 146 | 147 | 125,000 |
2012/11/22 | 145 | 147 | 144 | 144 | 181,000 |
2012/11/21 | 140 | 147 | 140 | 146 | 260,000 |
2012/11/20 | 140 | 140 | 139 | 139 | 83,000 |
2012/11/19 | 137 | 140 | 137 | 140 | 83,000 |
2012/11/16 | 136 | 139 | 135 | 136 | 93,000 |
2012/11/15 | 132 | 138 | 132 | 136 | 129,000 |
2012/11/14 | 131 | 133 | 128 | 131 | 94,000 |
2012/11/13 | 135 | 135 | 131 | 132 | 89,000 |
2012/11/12 | 133 | 137 | 131 | 134 | 67,000 |
2012/11/09 | 132 | 135 | 132 | 133 | 61,000 |
2012/11/08 | 135 | 137 | 133 | 133 | 145,000 |
2012/11/07 | 134 | 142 | 133 | 139 | 324,000 |
2012/11/06 | 136 | 136 | 132 | 134 | 61,000 |
2012/11/05 | 132 | 139 | 132 | 135 | 288,000 |
2012/11/02 | 131 | 133 | 130 | 132 | 64,000 |
2012/11/01 | 130 | 132 | 128 | 131 | 56,000 |
2012/10/31 | 128 | 132 | 128 | 131 | 79,000 |
2012/10/30 | 131 | 132 | 125 | 125 | 92,000 |
2012/10/29 | 133 | 134 | 131 | 131 | 18,000 |
2012/10/26 | 133 | 134 | 131 | 132 | 55,000 |
2012/10/25 | 132 | 133 | 131 | 133 | 50,000 |
2012/10/24 | 130 | 132 | 129 | 131 | 55,000 |
2012/10/23 | 137 | 137 | 132 | 134 | 62,000 |
2012/10/22 | 134 | 136 | 132 | 135 | 115,000 |
2012/10/19 | 132 | 138 | 132 | 138 | 153,000 |
2012/10/18 | 131 | 133 | 130 | 132 | 127,000 |
2012/10/17 | 125 | 139 | 125 | 132 | 599,000 |
2012/10/16 | 120 | 123 | 119 | 121 | 23,000 |
2012/10/15 | 119 | 120 | 116 | 119 | 83,000 |
2012/10/12 | 124 | 124 | 119 | 119 | 99,000 |
2012/10/11 | 124 | 125 | 122 | 123 | 64,000 |
2012/10/10 | 125 | 125 | 124 | 125 | 33,000 |
2012/10/09 | 125 | 125 | 123 | 124 | 22,000 |
2012/10/05 | 123 | 124 | 122 | 123 | 42,000 |
2012/10/04 | 125 | 126 | 123 | 123 | 58,000 |
2012/10/03 | 123 | 124 | 123 | 123 | 46,000 |
2012/10/02 | 130 | 130 | 122 | 122 | 192,000 |
2012/10/01 | 130 | 135 | 128 | 129 | 59,000 |
2012/09/28 | 129 | 130 | 128 | 128 | 25,000 |
2012/09/27 | 128 | 131 | 127 | 129 | 80,000 |
2012/09/26 | 134 | 134 | 131 | 131 | 71,000 |
2012/09/25 | 131 | 134 | 131 | 134 | 67,000 |
2012/09/24 | 131 | 131 | 129 | 131 | 40,000 |
2012/09/21 | 131 | 133 | 129 | 129 | 86,000 |
2012/09/20 | 139 | 139 | 134 | 134 | 90,000 |
2012/09/19 | 140 | 140 | 136 | 137 | 99,000 |
2012/09/18 | 134 | 141 | 133 | 141 | 160,000 |
2012/09/14 | 133 | 133 | 131 | 132 | 114,000 |
2012/09/13 | 130 | 131 | 129 | 130 | 44,000 |
2012/09/12 | 129 | 131 | 129 | 131 | 59,000 |
2012/09/11 | 131 | 131 | 128 | 129 | 43,000 |
2012/09/10 | 132 | 132 | 129 | 131 | 72,000 |
2012/09/07 | 128 | 130 | 128 | 129 | 60,000 |
2012/09/06 | 128 | 128 | 125 | 127 | 57,000 |
2012/09/05 | 130 | 130 | 125 | 127 | 107,000 |
2012/09/04 | 130 | 133 | 129 | 129 | 79,000 |
2012/09/03 | 127 | 130 | 124 | 130 | 142,000 |
2012/08/31 | 128 | 129 | 127 | 127 | 122,000 |
2012/08/30 | 131 | 131 | 128 | 129 | 96,000 |
2012/08/29 | 130 | 131 | 128 | 131 | 103,000 |
2012/08/28 | 132 | 132 | 130 | 131 | 102,000 |
2012/08/27 | 134 | 134 | 132 | 132 | 68,000 |
2012/08/24 | 136 | 136 | 133 | 133 | 118,000 |
2012/08/23 | 136 | 136 | 133 | 136 | 116,000 |
2012/08/22 | 137 | 137 | 134 | 135 | 222,000 |
2012/08/21 | 139 | 140 | 137 | 137 | 85,000 |
2012/08/20 | 134 | 139 | 134 | 139 | 326,000 |
2012/08/17 | 141 | 143 | 138 | 138 | 295,000 |
2012/08/16 | 143 | 144 | 140 | 144 | 456,000 |
2012/08/15 | 147 | 148 | 139 | 140 | 209,000 |
2012/08/14 | 137 | 152 | 136 | 145 | 479,000 |
2012/08/13 | 138 | 138 | 135 | 136 | 145,000 |
2012/08/10 | 131 | 139 | 129 | 139 | 251,000 |
2012/08/09 | 130 | 132 | 127 | 130 | 434,000 |
2012/08/08 | 139 | 139 | 136 | 137 | 61,000 |
2012/08/07 | 139 | 139 | 136 | 137 | 68,000 |
2012/08/06 | 142 | 143 | 139 | 140 | 62,000 |
2012/08/03 | 142 | 143 | 139 | 140 | 52,000 |
2012/08/02 | 144 | 145 | 143 | 143 | 48,000 |
2012/08/01 | 141 | 144 | 140 | 144 | 28,000 |
2012/07/31 | 140 | 142 | 139 | 142 | 48,000 |
2012/07/30 | 144 | 144 | 141 | 143 | 67,000 |
2012/07/27 | 143 | 144 | 143 | 144 | 25,000 |
2012/07/26 | 140 | 141 | 139 | 139 | 73,000 |
2012/07/25 | 144 | 145 | 140 | 140 | 118,000 |
2012/07/24 | 144 | 146 | 142 | 144 | 103,000 |
2012/07/23 | 146 | 148 | 146 | 146 | 146,000 |
2012/07/20 | 157 | 157 | 152 | 153 | 58,000 |
2012/07/19 | 154 | 159 | 154 | 156 | 98,000 |
2012/07/18 | 164 | 165 | 153 | 153 | 178,000 |
2012/07/17 | 168 | 170 | 165 | 165 | 226,000 |
2012/07/13 | 159 | 166 | 156 | 165 | 428,000 |
2012/07/12 | 172 | 173 | 160 | 160 | 510,000 |
2012/07/11 | 183 | 187 | 170 | 174 | 2,360,000 |
2012/07/10 | 167 | 181 | 167 | 178 | 1,372,000 |
2012/07/09 | 164 | 168 | 164 | 165 | 67,000 |
2012/07/06 | 168 | 169 | 166 | 166 | 43,000 |
2012/07/05 | 169 | 169 | 165 | 168 | 51,000 |
2012/07/04 | 168 | 169 | 166 | 168 | 61,000 |
2012/07/03 | 169 | 170 | 165 | 167 | 173,000 |
2012/07/02 | 172 | 174 | 169 | 169 | 67,000 |
2012/06/29 | 172 | 174 | 168 | 171 | 135,000 |
2012/06/28 | 174 | 175 | 170 | 172 | 131,000 |
2012/06/27 | 172 | 177 | 169 | 174 | 355,000 |
2012/06/26 | 169 | 172 | 169 | 170 | 144,000 |
2012/06/25 | 175 | 177 | 174 | 174 | 192,000 |
2012/06/22 | 170 | 177 | 170 | 175 | 229,000 |
2012/06/21 | 172 | 176 | 171 | 174 | 330,000 |
2012/06/20 | 167 | 174 | 166 | 171 | 362,000 |
2012/06/19 | 164 | 168 | 162 | 166 | 290,000 |
2012/06/18 | 167 | 169 | 162 | 166 | 445,000 |
2012/06/15 | 154 | 163 | 154 | 163 | 804,000 |
2012/06/14 | 154 | 157 | 150 | 154 | 278,000 |
2012/06/13 | 144 | 158 | 144 | 154 | 487,000 |
2012/06/12 | 137 | 145 | 136 | 144 | 127,000 |
2012/06/11 | 139 | 143 | 139 | 139 | 108,000 |
2012/06/08 | 140 | 140 | 137 | 138 | 92,000 |
2012/06/07 | 142 | 143 | 141 | 142 | 72,000 |
2012/06/06 | 138 | 140 | 137 | 140 | 83,000 |
2012/06/05 | 136 | 136 | 134 | 136 | 63,000 |
2012/06/04 | 131 | 136 | 130 | 135 | 171,000 |
2012/06/01 | 142 | 143 | 135 | 137 | 119,000 |
2012/05/31 | 138 | 142 | 138 | 142 | 83,000 |
2012/05/30 | 143 | 144 | 140 | 143 | 110,000 |
2012/05/29 | 135 | 141 | 135 | 141 | 107,000 |
2012/05/28 | 139 | 140 | 135 | 135 | 158,000 |
2012/05/25 | 144 | 146 | 140 | 141 | 155,000 |
2012/05/24 | 146 | 146 | 143 | 144 | 133,000 |
2012/05/23 | 152 | 152 | 141 | 143 | 278,000 |
2012/05/22 | 150 | 152 | 148 | 152 | 245,000 |
2012/05/21 | 140 | 146 | 140 | 146 | 238,000 |
2012/05/18 | 133 | 138 | 133 | 137 | 177,000 |
2012/05/17 | 131 | 138 | 131 | 138 | 242,000 |
2012/05/16 | 138 | 140 | 131 | 134 | 343,000 |
2012/05/15 | 141 | 143 | 134 | 143 | 396,000 |
2012/05/14 | 145 | 145 | 139 | 141 | 257,000 |
2012/05/11 | 149 | 150 | 142 | 144 | 259,000 |
2012/05/10 | 148 | 153 | 146 | 151 | 172,000 |
2012/05/09 | 156 | 156 | 148 | 148 | 186,000 |
2012/05/08 | 158 | 159 | 154 | 156 | 209,000 |
2012/05/07 | 158 | 159 | 157 | 158 | 197,000 |
2012/05/02 | 161 | 162 | 159 | 162 | 161,000 |
2012/05/01 | 164 | 165 | 160 | 161 | 176,000 |
2012/04/27 | 170 | 170 | 164 | 166 | 198,000 |
2012/04/26 | 171 | 172 | 167 | 170 | 363,000 |
2012/04/25 | 169 | 175 | 169 | 169 | 938,000 |
2012/04/24 | 167 | 168 | 164 | 164 | 356,000 |
2012/04/23 | 171 | 173 | 168 | 168 | 465,000 |
2012/04/20 | 174 | 176 | 170 | 171 | 1,365,000 |
2012/04/19 | 159 | 181 | 158 | 175 | 4,077,000 |
2012/04/18 | 158 | 163 | 158 | 158 | 632,000 |
2012/04/17 | 155 | 165 | 154 | 161 | 1,163,000 |
2012/04/16 | 157 | 162 | 155 | 155 | 567,000 |
2012/04/13 | 156 | 157 | 154 | 156 | 306,000 |
2012/04/12 | 162 | 163 | 151 | 156 | 817,000 |
2012/04/11 | 159 | 163 | 157 | 160 | 425,000 |
2012/04/10 | 166 | 167 | 161 | 161 | 268,000 |
2012/04/09 | 166 | 167 | 161 | 164 | 542,000 |
2012/04/06 | 173 | 173 | 167 | 168 | 291,000 |
2012/04/05 | 170 | 173 | 167 | 172 | 300,000 |
2012/04/04 | 178 | 178 | 171 | 171 | 432,000 |
2012/04/03 | 186 | 187 | 176 | 177 | 606,000 |
2012/04/02 | 186 | 192 | 184 | 185 | 440,000 |
2012/03/30 | 183 | 187 | 182 | 186 | 374,000 |
2012/03/29 | 186 | 188 | 185 | 185 | 380,000 |
2012/03/28 | 193 | 193 | 183 | 186 | 615,000 |
2012/03/27 | 194 | 195 | 191 | 193 | 348,000 |
2012/03/26 | 194 | 195 | 190 | 193 | 865,000 |
2012/03/23 | 191 | 200 | 190 | 195 | 3,920,000 |
2012/03/22 | 182 | 185 | 182 | 184 | 283,000 |
2012/03/21 | 185 | 187 | 182 | 182 | 279,000 |
2012/03/19 | 186 | 188 | 184 | 185 | 406,000 |
2012/03/16 | 180 | 191 | 180 | 187 | 1,942,000 |
2012/03/15 | 187 | 189 | 181 | 183 | 1,005,000 |
2012/03/14 | 196 | 196 | 187 | 188 | 1,169,000 |
2012/03/13 | 196 | 198 | 193 | 194 | 552,000 |
2012/03/12 | 199 | 202 | 195 | 196 | 533,000 |
2012/03/09 | 195 | 200 | 194 | 198 | 694,000 |
2012/03/08 | 196 | 198 | 195 | 195 | 536,000 |
2012/03/07 | 198 | 202 | 195 | 196 | 809,000 |
2012/03/06 | 191 | 206 | 191 | 202 | 2,284,000 |
2012/03/05 | 194 | 194 | 189 | 192 | 1,453,000 |
2012/03/02 | 200 | 205 | 193 | 194 | 3,111,000 |
2012/03/01 | 205 | 207 | 202 | 203 | 1,260,000 |
2012/02/29 | 210 | 211 | 205 | 205 | 959,000 |
2012/02/28 | 209 | 213 | 203 | 211 | 2,857,000 |
2012/02/27 | 218 | 218 | 204 | 208 | 1,915,000 |
2012/02/24 | 223 | 224 | 212 | 217 | 2,779,000 |
2012/02/23 | 211 | 221 | 207 | 217 | 4,848,000 |
2012/02/22 | 205 | 213 | 205 | 211 | 2,441,000 |
2012/02/21 | 206 | 211 | 201 | 209 | 5,143,000 |
2012/02/20 | 242 | 243 | 201 | 206 | 18,043,000 |
2012/02/17 | 233 | 247 | 231 | 240 | 13,684,000 |
2012/02/16 | 235 | 247 | 230 | 235 | 21,714,000 |
2012/02/15 | 225 | 238 | 221 | 238 | 16,123,000 |
2012/02/14 | 209 | 231 | 209 | 231 | 40,987,000 |
2012/02/13 | 195 | 208 | 192 | 208 | 5,710,000 |
2012/02/10 | 198 | 201 | 191 | 194 | 6,346,000 |
2012/02/09 | 182 | 203 | 182 | 194 | 11,380,000 |
2012/02/08 | 176 | 181 | 174 | 180 | 785,000 |
2012/02/07 | 183 | 183 | 172 | 173 | 1,004,000 |
2012/02/06 | 184 | 186 | 180 | 183 | 1,423,000 |
2012/02/03 | 181 | 188 | 178 | 180 | 2,545,000 |
2012/02/02 | 171 | 186 | 171 | 179 | 3,210,000 |
2012/02/01 | 166 | 175 | 161 | 174 | 1,930,000 |
2012/01/31 | 168 | 171 | 165 | 166 | 1,119,000 |
2012/01/30 | 170 | 178 | 166 | 173 | 1,146,000 |
2012/01/27 | 172 | 173 | 165 | 168 | 1,023,000 |
2012/01/26 | 177 | 178 | 167 | 171 | 3,007,000 |
2012/01/25 | 188 | 193 | 180 | 180 | 2,809,000 |
2012/01/24 | 190 | 193 | 183 | 184 | 3,361,000 |
2012/01/23 | 175 | 210 | 173 | 195 | 15,027,000 |
2012/01/20 | 172 | 185 | 170 | 176 | 5,577,000 |
2012/01/19 | 173 | 177 | 168 | 174 | 2,801,000 |
2012/01/18 | 173 | 184 | 170 | 173 | 6,759,000 |
2012/01/17 | 179 | 181 | 169 | 172 | 6,810,000 |
2012/01/16 | 179 | 187 | 172 | 187 | 14,060,000 |
2012/01/13 | 195 | 198 | 175 | 182 | 37,740,000 |
2012/01/12 | 119 | 165 | 119 | 165 | 9,320,000 |
2012/01/11 | 114 | 115 | 113 | 115 | 32,000 |
2012/01/10 | 113 | 113 | 112 | 113 | 17,000 |
2012/01/06 | 112 | 113 | 111 | 111 | 32,000 |
2012/01/05 | 113 | 114 | 112 | 113 | 26,000 |
2012/01/04 | 111 | 114 | 111 | 114 | 49,000 |