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 |
|---|---|---|---|---|---|
| 2006/12/29 | 378 | 379 | 374 | 374 | 90,000 |
| 2006/12/28 | 374 | 376 | 367 | 374 | 307,000 |
| 2006/12/27 | 366 | 374 | 362 | 371 | 404,000 |
| 2006/12/26 | 358 | 367 | 358 | 366 | 857,000 |
| 2006/12/25 | 367 | 370 | 360 | 361 | 371,000 |
| 2006/12/22 | 379 | 379 | 366 | 372 | 454,000 |
| 2006/12/21 | 382 | 383 | 380 | 381 | 325,000 |
| 2006/12/20 | 380 | 389 | 379 | 384 | 429,000 |
| 2006/12/19 | 386 | 389 | 379 | 379 | 509,000 |
| 2006/12/18 | 391 | 394 | 389 | 390 | 447,000 |
| 2006/12/15 | 393 | 396 | 392 | 392 | 345,000 |
| 2006/12/14 | 394 | 397 | 393 | 394 | 280,000 |
| 2006/12/13 | 389 | 395 | 389 | 395 | 478,000 |
| 2006/12/12 | 394 | 395 | 389 | 393 | 480,000 |
| 2006/12/11 | 395 | 401 | 392 | 393 | 546,000 |
| 2006/12/08 | 384 | 390 | 384 | 388 | 324,000 |
| 2006/12/07 | 388 | 388 | 383 | 384 | 249,000 |
| 2006/12/06 | 382 | 387 | 382 | 385 | 419,000 |
| 2006/12/05 | 387 | 391 | 377 | 377 | 623,000 |
| 2006/12/04 | 378 | 385 | 377 | 384 | 675,000 |
| 2006/12/01 | 370 | 376 | 369 | 374 | 994,000 |
| 2006/11/30 | 369 | 375 | 366 | 370 | 1,284,000 |
| 2006/11/29 | 374 | 374 | 368 | 369 | 726,000 |
| 2006/11/28 | 361 | 376 | 360 | 374 | 672,000 |
| 2006/11/27 | 362 | 376 | 358 | 374 | 542,000 |
| 2006/11/24 | 370 | 370 | 357 | 367 | 543,000 |
| 2006/11/22 | 361 | 371 | 355 | 371 | 795,000 |
| 2006/11/21 | 351 | 366 | 351 | 360 | 957,000 |
| 2006/11/20 | 382 | 382 | 356 | 356 | 1,030,000 |
| 2006/11/17 | 385 | 391 | 383 | 384 | 2,175,000 |
| 2006/11/16 | 372 | 381 | 372 | 381 | 959,000 |
| 2006/11/15 | 377 | 378 | 369 | 372 | 596,000 |
| 2006/11/14 | 358 | 373 | 357 | 373 | 1,235,000 |
| 2006/11/13 | 340 | 353 | 335 | 352 | 791,000 |
| 2006/11/10 | 345 | 345 | 335 | 339 | 731,000 |
| 2006/11/09 | 342 | 350 | 341 | 349 | 689,000 |
| 2006/11/08 | 346 | 356 | 342 | 346 | 547,000 |
| 2006/11/07 | 356 | 361 | 346 | 346 | 1,086,000 |
| 2006/11/06 | 358 | 363 | 351 | 355 | 818,000 |
| 2006/11/02 | 381 | 381 | 365 | 368 | 502,000 |
| 2006/11/01 | 379 | 383 | 376 | 381 | 555,000 |
| 2006/10/31 | 389 | 401 | 377 | 378 | 2,363,000 |
| 2006/10/30 | 369 | 386 | 367 | 385 | 1,334,000 |
| 2006/10/27 | 383 | 384 | 370 | 373 | 880,000 |
| 2006/10/26 | 393 | 393 | 380 | 388 | 2,684,000 |
| 2006/10/25 | 350 | 373 | 348 | 373 | 2,153,000 |
| 2006/10/24 | 344 | 348 | 342 | 344 | 388,000 |
| 2006/10/23 | 340 | 342 | 338 | 340 | 469,000 |
| 2006/10/20 | 346 | 350 | 338 | 340 | 506,000 |
| 2006/10/19 | 354 | 355 | 345 | 345 | 782,000 |
| 2006/10/18 | 344 | 350 | 339 | 345 | 708,000 |
| 2006/10/17 | 352 | 354 | 338 | 349 | 1,038,000 |
| 2006/10/16 | 328 | 351 | 328 | 349 | 986,000 |
| 2006/10/13 | 331 | 340 | 320 | 327 | 702,000 |
| 2006/10/12 | 320 | 327 | 314 | 324 | 457,000 |
| 2006/10/11 | 330 | 330 | 315 | 320 | 1,258,000 |
| 2006/10/10 | 350 | 359 | 337 | 338 | 627,000 |
| 2006/10/06 | 351 | 355 | 349 | 352 | 491,000 |
| 2006/10/05 | 354 | 355 | 347 | 352 | 653,000 |
| 2006/10/04 | 367 | 368 | 347 | 347 | 1,427,000 |
| 2006/10/03 | 374 | 374 | 364 | 368 | 1,476,000 |
| 2006/10/02 | 399 | 399 | 369 | 374 | 2,881,000 |
| 2006/09/29 | 410 | 412 | 407 | 411 | 361,000 |
| 2006/09/28 | 404 | 409 | 397 | 405 | 431,000 |
| 2006/09/27 | 392 | 404 | 391 | 403 | 826,000 |
| 2006/09/26 | 403 | 403 | 386 | 388 | 661,000 |
| 2006/09/25 | 409 | 410 | 397 | 402 | 416,000 |
| 2006/09/22 | 408 | 414 | 407 | 408 | 466,000 |
| 2006/09/21 | 423 | 430 | 403 | 405 | 502,000 |
| 2006/09/20 | 431 | 436 | 423 | 423 | 404,000 |
| 2006/09/19 | 441 | 441 | 413 | 426 | 850,000 |
| 2006/09/15 | 443 | 445 | 432 | 442 | 250,000 |
| 2006/09/14 | 456 | 457 | 433 | 435 | 907,000 |
| 2006/09/13 | 475 | 475 | 454 | 456 | 246,000 |
| 2006/09/12 | 473 | 476 | 459 | 465 | 276,000 |
| 2006/09/11 | 485 | 489 | 475 | 476 | 170,000 |
| 2006/09/08 | 485 | 489 | 483 | 483 | 262,000 |
| 2006/09/07 | 491 | 494 | 485 | 486 | 219,000 |
| 2006/09/06 | 499 | 503 | 496 | 496 | 100,000 |
| 2006/09/05 | 507 | 507 | 495 | 499 | 182,000 |
| 2006/09/04 | 492 | 506 | 492 | 503 | 187,000 |
| 2006/09/01 | 483 | 493 | 482 | 490 | 179,000 |
| 2006/08/31 | 488 | 494 | 484 | 488 | 105,000 |
| 2006/08/30 | 498 | 498 | 483 | 484 | 168,000 |
| 2006/08/29 | 501 | 504 | 489 | 490 | 220,000 |
| 2006/08/28 | 504 | 508 | 493 | 496 | 273,000 |
| 2006/08/25 | 501 | 514 | 499 | 504 | 237,000 |
| 2006/08/24 | 497 | 499 | 493 | 497 | 244,000 |
| 2006/08/23 | 492 | 500 | 492 | 496 | 166,000 |
| 2006/08/22 | 499 | 502 | 490 | 495 | 266,000 |
| 2006/08/21 | 505 | 510 | 496 | 499 | 215,000 |
| 2006/08/18 | 496 | 504 | 492 | 502 | 365,000 |
| 2006/08/17 | 510 | 512 | 495 | 498 | 575,000 |
| 2006/08/16 | 483 | 509 | 483 | 497 | 604,000 |
| 2006/08/15 | 472 | 480 | 463 | 473 | 635,000 |
| 2006/08/14 | 445 | 465 | 443 | 465 | 250,000 |
| 2006/08/11 | 454 | 454 | 440 | 444 | 276,000 |
| 2006/08/10 | 443 | 455 | 443 | 455 | 497,000 |
| 2006/08/09 | 424 | 437 | 424 | 437 | 356,000 |
| 2006/08/08 | 428 | 441 | 426 | 426 | 306,000 |
| 2006/08/07 | 435 | 441 | 427 | 428 | 376,000 |
| 2006/08/04 | 455 | 457 | 440 | 441 | 246,000 |
| 2006/08/03 | 466 | 475 | 454 | 455 | 284,000 |
| 2006/08/02 | 467 | 468 | 457 | 463 | 368,000 |
| 2006/08/01 | 477 | 487 | 465 | 476 | 325,000 |
| 2006/07/31 | 475 | 480 | 471 | 476 | 216,000 |
| 2006/07/28 | 454 | 463 | 447 | 461 | 193,000 |
| 2006/07/27 | 444 | 460 | 437 | 453 | 242,000 |
| 2006/07/26 | 453 | 463 | 444 | 446 | 436,000 |
| 2006/07/25 | 430 | 457 | 430 | 451 | 820,000 |
| 2006/07/24 | 451 | 460 | 417 | 423 | 800,000 |
| 2006/07/21 | 453 | 469 | 449 | 451 | 596,000 |
| 2006/07/20 | 444 | 468 | 444 | 458 | 482,000 |
| 2006/07/19 | 448 | 464 | 427 | 431 | 613,000 |
| 2006/07/18 | 468 | 469 | 426 | 439 | 745,000 |
| 2006/07/14 | 494 | 495 | 479 | 479 | 454,000 |
| 2006/07/13 | 507 | 515 | 501 | 503 | 249,000 |
| 2006/07/12 | 521 | 522 | 501 | 508 | 429,000 |
| 2006/07/11 | 535 | 538 | 525 | 530 | 145,000 |
| 2006/07/10 | 535 | 539 | 527 | 539 | 225,000 |
| 2006/07/07 | 560 | 562 | 539 | 541 | 218,000 |
| 2006/07/06 | 559 | 562 | 555 | 559 | 97,000 |
| 2006/07/05 | 560 | 564 | 557 | 559 | 193,000 |
| 2006/07/04 | 579 | 579 | 568 | 571 | 140,000 |
| 2006/07/03 | 570 | 577 | 569 | 569 | 168,000 |
| 2006/06/30 | 564 | 571 | 557 | 560 | 213,000 |
| 2006/06/29 | 561 | 570 | 555 | 556 | 104,000 |
| 2006/06/28 | 558 | 562 | 554 | 560 | 144,000 |
| 2006/06/27 | 570 | 571 | 559 | 563 | 188,000 |
| 2006/06/26 | 575 | 583 | 566 | 569 | 144,000 |
| 2006/06/23 | 576 | 579 | 567 | 575 | 63,000 |
| 2006/06/22 | 578 | 581 | 570 | 581 | 98,000 |
| 2006/06/21 | 580 | 580 | 560 | 569 | 124,000 |
| 2006/06/20 | 589 | 591 | 576 | 579 | 110,000 |
| 2006/06/19 | 595 | 599 | 583 | 589 | 134,000 |
| 2006/06/16 | 595 | 595 | 579 | 589 | 243,000 |
| 2006/06/15 | 578 | 584 | 556 | 573 | 192,000 |
| 2006/06/14 | 548 | 578 | 540 | 571 | 164,000 |
| 2006/06/13 | 565 | 576 | 556 | 558 | 220,000 |
| 2006/06/12 | 560 | 584 | 555 | 578 | 151,000 |
| 2006/06/09 | 556 | 571 | 540 | 563 | 388,000 |
| 2006/06/08 | 558 | 571 | 534 | 556 | 574,000 |
| 2006/06/07 | 570 | 584 | 565 | 568 | 231,000 |
| 2006/06/06 | 583 | 583 | 574 | 580 | 214,000 |
| 2006/06/05 | 601 | 602 | 581 | 594 | 358,000 |
| 2006/06/02 | 611 | 619 | 560 | 606 | 519,000 |
| 2006/06/01 | 613 | 630 | 605 | 609 | 347,000 |
| 2006/05/31 | 605 | 625 | 603 | 608 | 300,000 |
| 2006/05/30 | 638 | 641 | 626 | 633 | 182,000 |
| 2006/05/29 | 661 | 665 | 642 | 646 | 259,000 |
| 2006/05/26 | 635 | 660 | 635 | 654 | 336,000 |
| 2006/05/25 | 645 | 646 | 626 | 631 | 204,000 |
| 2006/05/24 | 640 | 643 | 629 | 643 | 229,000 |
| 2006/05/23 | 657 | 657 | 642 | 644 | 273,000 |
| 2006/05/22 | 665 | 674 | 655 | 658 | 502,000 |
| 2006/05/19 | 606 | 653 | 606 | 652 | 667,000 |
| 2006/05/18 | 603 | 616 | 601 | 609 | 572,000 |
| 2006/05/17 | 620 | 626 | 618 | 623 | 370,000 |
| 2006/05/16 | 641 | 644 | 620 | 622 | 588,000 |
| 2006/05/15 | 593 | 648 | 593 | 636 | 1,530,000 |
| 2006/05/12 | 590 | 597 | 583 | 591 | 296,000 |
| 2006/05/11 | 606 | 609 | 596 | 596 | 177,000 |
| 2006/05/10 | 610 | 616 | 604 | 605 | 159,000 |
| 2006/05/09 | 624 | 624 | 611 | 611 | 290,000 |
| 2006/05/08 | 626 | 628 | 621 | 624 | 217,000 |
| 2006/05/02 | 612 | 619 | 610 | 618 | 219,000 |
| 2006/05/01 | 601 | 610 | 601 | 607 | 180,000 |
| 2006/04/28 | 598 | 605 | 596 | 601 | 389,000 |
| 2006/04/27 | 603 | 607 | 594 | 601 | 263,000 |
| 2006/04/26 | 609 | 611 | 590 | 593 | 491,000 |
| 2006/04/25 | 592 | 606 | 592 | 602 | 382,000 |
| 2006/04/24 | 604 | 605 | 590 | 591 | 646,000 |
| 2006/04/21 | 607 | 613 | 603 | 607 | 534,000 |
| 2006/04/20 | 622 | 627 | 591 | 610 | 831,000 |
| 2006/04/19 | 644 | 645 | 622 | 622 | 705,000 |
| 2006/04/18 | 627 | 641 | 621 | 634 | 603,000 |
| 2006/04/17 | 665 | 665 | 630 | 632 | 717,000 |
| 2006/04/14 | 678 | 678 | 665 | 665 | 311,000 |
| 2006/04/13 | 687 | 689 | 662 | 665 | 712,000 |
| 2006/04/12 | 702 | 705 | 683 | 685 | 513,000 |
| 2006/04/11 | 703 | 710 | 702 | 709 | 251,000 |
| 2006/04/10 | 706 | 707 | 702 | 705 | 201,000 |
| 2006/04/07 | 705 | 709 | 702 | 707 | 229,000 |
| 2006/04/06 | 705 | 709 | 702 | 705 | 284,000 |
| 2006/04/05 | 710 | 720 | 703 | 706 | 303,000 |
| 2006/04/04 | 711 | 713 | 707 | 712 | 187,000 |
| 2006/04/03 | 701 | 717 | 701 | 713 | 458,000 |
| 2006/03/31 | 705 | 705 | 694 | 699 | 322,000 |
| 2006/03/30 | 707 | 710 | 700 | 706 | 308,000 |
| 2006/03/29 | 684 | 707 | 678 | 706 | 384,000 |
| 2006/03/28 | 680 | 685 | 673 | 678 | 112,000 |
| 2006/03/27 | 693 | 693 | 676 | 680 | 202,000 |
| 2006/03/24 | 691 | 693 | 681 | 685 | 245,000 |
| 2006/03/23 | 695 | 696 | 688 | 690 | 322,000 |
| 2006/03/22 | 688 | 696 | 686 | 691 | 581,000 |
| 2006/03/20 | 672 | 684 | 669 | 679 | 411,000 |
| 2006/03/17 | 670 | 673 | 658 | 668 | 290,000 |
| 2006/03/16 | 696 | 696 | 666 | 670 | 402,000 |
| 2006/03/15 | 679 | 695 | 670 | 689 | 1,204,000 |
| 2006/03/14 | 635 | 654 | 633 | 650 | 606,000 |
| 2006/03/13 | 622 | 636 | 618 | 628 | 365,000 |
| 2006/03/10 | 606 | 625 | 606 | 616 | 486,000 |
| 2006/03/09 | 601 | 620 | 601 | 616 | 310,000 |
| 2006/03/08 | 608 | 608 | 597 | 600 | 355,000 |
| 2006/03/07 | 621 | 631 | 605 | 610 | 298,000 |
| 2006/03/06 | 622 | 625 | 601 | 618 | 326,000 |
| 2006/03/03 | 630 | 649 | 622 | 626 | 380,000 |
| 2006/03/02 | 658 | 658 | 639 | 639 | 278,000 |
| 2006/03/01 | 674 | 675 | 641 | 644 | 607,000 |
| 2006/02/28 | 670 | 685 | 658 | 684 | 214,000 |
| 2006/02/27 | 674 | 681 | 652 | 673 | 362,000 |
| 2006/02/24 | 677 | 680 | 661 | 675 | 426,000 |
| 2006/02/23 | 655 | 680 | 655 | 676 | 442,000 |
| 2006/02/22 | 632 | 655 | 632 | 650 | 643,000 |
| 2006/02/21 | 613 | 645 | 611 | 632 | 392,000 |
| 2006/02/20 | 608 | 633 | 582 | 623 | 1,018,000 |
| 2006/02/17 | 645 | 660 | 627 | 638 | 975,000 |
| 2006/02/16 | 661 | 668 | 640 | 657 | 851,000 |
| 2006/02/15 | 690 | 693 | 658 | 668 | 1,209,000 |
| 2006/02/14 | 670 | 687 | 645 | 684 | 1,142,000 |
| 2006/02/13 | 674 | 695 | 654 | 670 | 1,096,000 |
| 2006/02/10 | 691 | 692 | 651 | 664 | 1,493,000 |
| 2006/02/09 | 705 | 710 | 682 | 695 | 1,864,000 |
| 2006/02/08 | 720 | 740 | 699 | 706 | 4,659,000 |
| 2006/02/03 | 915 | 935 | 910 | 930 | 178,000 |
| 2006/02/02 | 939 | 947 | 933 | 934 | 119,000 |
| 2006/02/01 | 936 | 946 | 915 | 933 | 325,000 |
| 2006/01/31 | 955 | 966 | 941 | 966 | 136,000 |
| 2006/01/30 | 954 | 959 | 936 | 955 | 205,000 |
| 2006/01/27 | 935 | 946 | 911 | 941 | 271,000 |
| 2006/01/26 | 934 | 935 | 912 | 930 | 99,000 |
| 2006/01/25 | 895 | 921 | 878 | 916 | 157,000 |
| 2006/01/24 | 875 | 891 | 870 | 891 | 147,000 |
| 2006/01/23 | 900 | 903 | 877 | 878 | 152,000 |
| 2006/01/20 | 919 | 930 | 901 | 907 | 172,000 |
| 2006/01/19 | 916 | 945 | 916 | 926 | 185,000 |
| 2006/01/18 | 939 | 941 | 885 | 916 | 399,000 |
| 2006/01/17 | 956 | 969 | 938 | 960 | 151,000 |
| 2006/01/16 | 968 | 980 | 962 | 976 | 105,000 |
| 2006/01/13 | 978 | 988 | 973 | 987 | 279,000 |
| 2006/01/12 | 959 | 975 | 950 | 974 | 266,000 |
| 2006/01/11 | 970 | 975 | 956 | 958 | 202,000 |
| 2006/01/10 | 968 | 973 | 962 | 964 | 254,000 |
| 2006/01/06 | 948 | 965 | 937 | 950 | 475,000 |
| 2006/01/05 | 986 | 986 | 945 | 952 | 606,000 |
| 2006/01/04 | 980 | 995 | 978 | 986 | 79,000 |