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 |
---|---|---|---|---|---|
2004/12/30 | 599 | 608 | 599 | 608 | 120,000 |
2004/12/29 | 592 | 599 | 588 | 595 | 173,000 |
2004/12/28 | 599 | 599 | 593 | 595 | 185,000 |
2004/12/27 | 600 | 604 | 596 | 601 | 161,000 |
2004/12/24 | 609 | 618 | 596 | 604 | 413,000 |
2004/12/22 | 596 | 615 | 591 | 608 | 552,000 |
2004/12/21 | 600 | 600 | 590 | 595 | 377,000 |
2004/12/20 | 585 | 602 | 585 | 596 | 269,000 |
2004/12/17 | 585 | 601 | 585 | 593 | 470,000 |
2004/12/16 | 606 | 607 | 592 | 595 | 934,000 |
2004/12/15 | 610 | 626 | 602 | 609 | 1,354,000 |
2004/12/14 | 592 | 627 | 590 | 613 | 2,649,000 |
2004/12/13 | 607 | 609 | 588 | 602 | 873,000 |
2004/12/10 | 596 | 605 | 582 | 602 | 1,042,000 |
2004/12/09 | 582 | 611 | 577 | 586 | 2,089,000 |
2004/12/08 | 568 | 584 | 564 | 577 | 364,000 |
2004/12/07 | 590 | 595 | 572 | 576 | 834,000 |
2004/12/06 | 579 | 594 | 576 | 594 | 1,327,000 |
2004/12/03 | 570 | 580 | 565 | 572 | 1,049,000 |
2004/12/02 | 580 | 582 | 553 | 560 | 1,639,000 |
2004/12/01 | 513 | 564 | 513 | 558 | 1,320,000 |
2004/11/30 | 487 | 520 | 487 | 503 | 221,000 |
2004/11/29 | 497 | 500 | 486 | 497 | 187,000 |
2004/11/26 | 478 | 505 | 476 | 496 | 393,000 |
2004/11/25 | 485 | 485 | 474 | 476 | 87,000 |
2004/11/24 | 483 | 488 | 472 | 485 | 390,000 |
2004/11/22 | 510 | 510 | 493 | 498 | 160,000 |
2004/11/19 | 516 | 521 | 515 | 518 | 56,000 |
2004/11/18 | 529 | 531 | 520 | 523 | 93,000 |
2004/11/17 | 519 | 525 | 516 | 520 | 86,000 |
2004/11/16 | 526 | 528 | 520 | 524 | 115,000 |
2004/11/15 | 502 | 528 | 502 | 528 | 117,000 |
2004/11/12 | 499 | 514 | 499 | 509 | 109,000 |
2004/11/11 | 518 | 520 | 509 | 509 | 101,000 |
2004/11/10 | 530 | 530 | 520 | 520 | 78,000 |
2004/11/09 | 529 | 533 | 520 | 529 | 72,000 |
2004/11/08 | 531 | 538 | 523 | 528 | 99,000 |
2004/11/05 | 526 | 530 | 515 | 530 | 128,000 |
2004/11/04 | 513 | 536 | 513 | 521 | 138,000 |
2004/11/02 | 513 | 517 | 509 | 515 | 100,000 |
2004/11/01 | 512 | 516 | 495 | 512 | 57,000 |
2004/10/29 | 516 | 525 | 515 | 519 | 111,000 |
2004/10/28 | 519 | 524 | 515 | 524 | 133,000 |
2004/10/27 | 511 | 519 | 505 | 509 | 101,000 |
2004/10/26 | 491 | 512 | 491 | 507 | 136,000 |
2004/10/25 | 498 | 499 | 486 | 490 | 116,000 |
2004/10/22 | 500 | 510 | 494 | 501 | 353,000 |
2004/10/21 | 481 | 484 | 470 | 476 | 115,000 |
2004/10/20 | 498 | 498 | 475 | 480 | 273,000 |
2004/10/19 | 493 | 505 | 493 | 499 | 314,000 |
2004/10/18 | 470 | 488 | 469 | 483 | 322,000 |
2004/10/15 | 465 | 470 | 452 | 460 | 410,000 |
2004/10/14 | 475 | 476 | 467 | 468 | 138,000 |
2004/10/13 | 497 | 501 | 475 | 485 | 303,000 |
2004/10/12 | 505 | 507 | 494 | 499 | 250,000 |
2004/10/08 | 511 | 513 | 503 | 503 | 213,000 |
2004/10/07 | 529 | 529 | 512 | 514 | 130,000 |
2004/10/06 | 524 | 524 | 515 | 520 | 119,000 |
2004/10/05 | 524 | 524 | 509 | 514 | 122,000 |
2004/10/04 | 518 | 528 | 513 | 524 | 89,000 |
2004/10/01 | 498 | 510 | 498 | 508 | 117,000 |
2004/09/30 | 502 | 503 | 491 | 502 | 167,000 |
2004/09/29 | 505 | 510 | 502 | 504 | 71,000 |
2004/09/28 | 510 | 511 | 500 | 503 | 87,000 |
2004/09/27 | 522 | 522 | 507 | 510 | 164,000 |
2004/09/24 | 548 | 548 | 520 | 522 | 144,000 |
2004/09/22 | 541 | 550 | 541 | 548 | 118,000 |
2004/09/21 | 542 | 542 | 531 | 535 | 76,000 |
2004/09/17 | 545 | 545 | 535 | 539 | 37,000 |
2004/09/16 | 544 | 555 | 543 | 545 | 73,000 |
2004/09/15 | 548 | 548 | 543 | 547 | 61,000 |
2004/09/14 | 559 | 559 | 537 | 548 | 135,000 |
2004/09/13 | 555 | 560 | 551 | 556 | 108,000 |
2004/09/10 | 540 | 550 | 531 | 547 | 361,000 |
2004/09/09 | 565 | 571 | 556 | 559 | 137,000 |
2004/09/08 | 572 | 575 | 557 | 567 | 277,000 |
2004/09/07 | 577 | 584 | 563 | 570 | 191,000 |
2004/09/06 | 586 | 590 | 575 | 575 | 197,000 |
2004/09/03 | 576 | 610 | 575 | 591 | 710,000 |
2004/09/02 | 589 | 589 | 571 | 572 | 55,000 |
2004/09/01 | 569 | 580 | 567 | 580 | 161,000 |
2004/08/31 | 579 | 580 | 567 | 567 | 46,000 |
2004/08/30 | 599 | 600 | 576 | 579 | 154,000 |
2004/08/27 | 555 | 599 | 550 | 599 | 390,000 |
2004/08/26 | 538 | 546 | 538 | 545 | 142,000 |
2004/08/25 | 521 | 538 | 521 | 531 | 86,000 |
2004/08/24 | 518 | 522 | 517 | 520 | 59,000 |
2004/08/23 | 515 | 522 | 513 | 518 | 43,000 |
2004/08/20 | 519 | 520 | 514 | 517 | 45,000 |
2004/08/19 | 527 | 527 | 511 | 519 | 36,000 |
2004/08/18 | 518 | 521 | 511 | 520 | 57,000 |
2004/08/17 | 522 | 528 | 510 | 520 | 31,000 |
2004/08/16 | 511 | 519 | 506 | 519 | 121,000 |
2004/08/13 | 528 | 528 | 520 | 521 | 50,000 |
2004/08/12 | 533 | 539 | 526 | 538 | 56,000 |
2004/08/11 | 529 | 532 | 522 | 532 | 105,000 |
2004/08/10 | 523 | 529 | 510 | 525 | 117,000 |
2004/08/09 | 504 | 524 | 502 | 524 | 135,000 |
2004/08/06 | 512 | 528 | 510 | 524 | 71,000 |
2004/08/05 | 523 | 529 | 519 | 522 | 103,000 |
2004/08/04 | 520 | 525 | 506 | 522 | 215,000 |
2004/08/03 | 526 | 531 | 525 | 529 | 109,000 |
2004/08/02 | 546 | 546 | 532 | 536 | 126,000 |
2004/07/30 | 540 | 544 | 531 | 539 | 232,000 |
2004/07/29 | 558 | 558 | 540 | 545 | 136,000 |
2004/07/28 | 552 | 560 | 552 | 553 | 160,000 |
2004/07/27 | 560 | 561 | 540 | 546 | 309,000 |
2004/07/26 | 549 | 573 | 549 | 560 | 231,000 |
2004/07/23 | 580 | 590 | 570 | 575 | 410,000 |
2004/07/22 | 580 | 604 | 575 | 584 | 1,006,000 |
2004/07/21 | 544 | 601 | 535 | 589 | 1,624,000 |
2004/07/20 | 533 | 539 | 529 | 537 | 275,000 |
2004/07/16 | 522 | 545 | 515 | 533 | 209,000 |
2004/07/15 | 532 | 544 | 510 | 522 | 301,000 |
2004/07/14 | 554 | 554 | 523 | 531 | 417,000 |
2004/07/13 | 559 | 561 | 550 | 554 | 244,000 |
2004/07/12 | 574 | 584 | 551 | 551 | 679,000 |
2004/07/09 | 550 | 568 | 550 | 567 | 813,000 |
2004/07/08 | 547 | 557 | 541 | 550 | 604,000 |
2004/07/07 | 530 | 548 | 526 | 537 | 482,000 |
2004/07/06 | 515 | 570 | 515 | 550 | 1,186,000 |
2004/07/05 | 507 | 519 | 502 | 514 | 516,000 |
2004/07/02 | 532 | 543 | 521 | 527 | 608,000 |
2004/07/01 | 550 | 563 | 545 | 552 | 1,910,000 |
2004/06/30 | 505 | 543 | 495 | 530 | 1,704,000 |
2004/06/29 | 494 | 518 | 475 | 510 | 2,001,000 |
2004/06/28 | 455 | 472 | 449 | 464 | 902,000 |
2004/06/25 | 441 | 452 | 441 | 447 | 219,000 |
2004/06/24 | 456 | 463 | 446 | 450 | 588,000 |
2004/06/23 | 431 | 448 | 431 | 444 | 656,000 |
2004/06/22 | 430 | 438 | 425 | 430 | 555,000 |
2004/06/21 | 420 | 438 | 418 | 430 | 1,647,000 |
2004/06/18 | 400 | 407 | 399 | 403 | 457,000 |
2004/06/17 | 397 | 400 | 395 | 397 | 436,000 |
2004/06/16 | 396 | 398 | 392 | 395 | 331,000 |
2004/06/15 | 392 | 397 | 388 | 388 | 554,000 |
2004/06/14 | 398 | 400 | 394 | 397 | 169,000 |
2004/06/11 | 390 | 390 | 387 | 388 | 168,000 |
2004/06/10 | 390 | 390 | 383 | 388 | 88,000 |
2004/06/09 | 388 | 391 | 380 | 390 | 229,000 |
2004/06/08 | 373 | 390 | 368 | 390 | 651,000 |
2004/06/07 | 365 | 369 | 362 | 362 | 238,000 |
2004/06/04 | 372 | 372 | 366 | 370 | 125,000 |
2004/06/03 | 379 | 386 | 375 | 376 | 132,000 |
2004/06/02 | 385 | 385 | 377 | 380 | 110,000 |
2004/06/01 | 379 | 393 | 375 | 385 | 71,000 |
2004/05/31 | 392 | 394 | 381 | 384 | 49,000 |
2004/05/28 | 393 | 395 | 386 | 392 | 69,000 |
2004/05/27 | 390 | 399 | 385 | 386 | 64,000 |
2004/05/26 | 400 | 400 | 386 | 392 | 81,000 |
2004/05/25 | 398 | 398 | 385 | 390 | 106,000 |
2004/05/24 | 391 | 405 | 391 | 400 | 300,000 |
2004/05/21 | 373 | 419 | 370 | 410 | 1,293,000 |
2004/05/20 | 341 | 359 | 340 | 353 | 161,000 |
2004/05/19 | 329 | 336 | 321 | 335 | 68,000 |
2004/05/18 | 323 | 330 | 316 | 317 | 69,000 |
2004/05/17 | 327 | 328 | 304 | 323 | 81,000 |
2004/05/14 | 338 | 340 | 323 | 327 | 200,000 |
2004/05/13 | 347 | 348 | 336 | 342 | 191,000 |
2004/05/12 | 351 | 355 | 341 | 347 | 115,000 |
2004/05/11 | 340 | 360 | 340 | 346 | 114,000 |
2004/05/10 | 378 | 379 | 341 | 345 | 149,000 |
2004/05/07 | 389 | 396 | 385 | 385 | 141,000 |
2004/05/06 | 395 | 418 | 393 | 394 | 534,000 |
2004/04/30 | 386 | 397 | 377 | 390 | 373,000 |
2004/04/28 | 374 | 400 | 372 | 394 | 676,000 |
2004/04/27 | 364 | 370 | 361 | 367 | 223,000 |
2004/04/26 | 360 | 360 | 356 | 360 | 83,000 |
2004/04/23 | 363 | 364 | 358 | 361 | 111,000 |
2004/04/22 | 360 | 362 | 360 | 360 | 99,000 |
2004/04/21 | 359 | 363 | 358 | 360 | 70,000 |
2004/04/20 | 359 | 370 | 358 | 364 | 116,000 |
2004/04/19 | 367 | 367 | 352 | 357 | 129,000 |
2004/04/16 | 363 | 370 | 363 | 366 | 126,000 |
2004/04/15 | 373 | 373 | 361 | 363 | 143,000 |
2004/04/14 | 369 | 373 | 369 | 372 | 97,000 |
2004/04/13 | 372 | 375 | 371 | 373 | 84,000 |
2004/04/12 | 372 | 379 | 371 | 375 | 73,000 |
2004/04/09 | 373 | 379 | 373 | 377 | 133,000 |
2004/04/08 | 373 | 387 | 372 | 384 | 194,000 |
2004/04/07 | 371 | 377 | 371 | 375 | 149,000 |
2004/04/06 | 378 | 379 | 373 | 374 | 194,000 |
2004/04/05 | 379 | 380 | 375 | 379 | 238,000 |
2004/04/02 | 371 | 375 | 370 | 375 | 116,000 |
2004/04/01 | 370 | 373 | 365 | 370 | 215,000 |
2004/03/31 | 372 | 373 | 369 | 373 | 143,000 |
2004/03/30 | 375 | 376 | 371 | 374 | 293,000 |
2004/03/29 | 390 | 390 | 368 | 372 | 889,000 |
2004/03/26 | 396 | 404 | 396 | 399 | 165,000 |
2004/03/25 | 395 | 397 | 389 | 394 | 147,000 |
2004/03/24 | 390 | 395 | 389 | 393 | 95,000 |
2004/03/23 | 397 | 397 | 391 | 396 | 62,000 |
2004/03/22 | 400 | 405 | 394 | 400 | 157,000 |
2004/03/19 | 401 | 401 | 392 | 400 | 157,000 |
2004/03/18 | 410 | 410 | 400 | 401 | 167,000 |
2004/03/17 | 392 | 417 | 390 | 410 | 409,000 |
2004/03/16 | 384 | 393 | 384 | 392 | 156,000 |
2004/03/15 | 394 | 395 | 389 | 389 | 138,000 |
2004/03/12 | 393 | 394 | 388 | 389 | 236,000 |
2004/03/11 | 390 | 391 | 387 | 388 | 127,000 |
2004/03/10 | 388 | 393 | 382 | 393 | 378,000 |
2004/03/09 | 394 | 394 | 382 | 389 | 128,000 |
2004/03/08 | 381 | 393 | 381 | 393 | 53,000 |
2004/03/05 | 393 | 396 | 378 | 389 | 201,000 |
2004/03/04 | 387 | 393 | 387 | 393 | 108,000 |
2004/03/03 | 386 | 392 | 386 | 387 | 235,000 |
2004/03/02 | 395 | 395 | 387 | 388 | 146,000 |
2004/03/01 | 382 | 394 | 382 | 391 | 273,000 |
2004/02/27 | 375 | 388 | 375 | 382 | 257,000 |
2004/02/26 | 362 | 372 | 362 | 370 | 293,000 |
2004/02/25 | 374 | 374 | 362 | 362 | 150,000 |
2004/02/24 | 376 | 376 | 361 | 364 | 169,000 |
2004/02/23 | 385 | 390 | 373 | 376 | 322,000 |
2004/02/20 | 397 | 397 | 390 | 390 | 197,000 |
2004/02/19 | 397 | 400 | 381 | 397 | 415,000 |
2004/02/18 | 372 | 395 | 371 | 394 | 341,000 |
2004/02/17 | 360 | 367 | 358 | 365 | 131,000 |
2004/02/16 | 365 | 370 | 355 | 361 | 55,000 |
2004/02/13 | 358 | 365 | 353 | 361 | 86,000 |
2004/02/12 | 355 | 356 | 351 | 355 | 32,000 |
2004/02/10 | 365 | 366 | 353 | 355 | 54,000 |
2004/02/09 | 382 | 382 | 365 | 365 | 77,000 |
2004/02/06 | 361 | 372 | 360 | 372 | 100,000 |
2004/02/05 | 348 | 364 | 348 | 358 | 113,000 |
2004/02/04 | 385 | 385 | 345 | 353 | 230,000 |
2004/02/03 | 394 | 397 | 380 | 382 | 300,000 |
2004/02/02 | 407 | 407 | 386 | 390 | 465,000 |