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 |
---|---|---|---|---|---|
2007/12/28 | 175 | 180 | 175 | 177 | 108,000 |
2007/12/27 | 173 | 182 | 173 | 180 | 130,000 |
2007/12/26 | 169 | 177 | 167 | 176 | 146,000 |
2007/12/25 | 168 | 168 | 161 | 165 | 366,000 |
2007/12/21 | 172 | 173 | 171 | 172 | 190,000 |
2007/12/20 | 179 | 179 | 173 | 175 | 236,000 |
2007/12/19 | 186 | 186 | 178 | 178 | 150,000 |
2007/12/18 | 183 | 184 | 178 | 184 | 139,000 |
2007/12/17 | 189 | 189 | 185 | 185 | 141,000 |
2007/12/14 | 193 | 196 | 192 | 193 | 204,000 |
2007/12/13 | 199 | 200 | 194 | 194 | 139,000 |
2007/12/12 | 194 | 200 | 194 | 200 | 159,000 |
2007/12/11 | 193 | 199 | 192 | 196 | 151,000 |
2007/12/10 | 191 | 191 | 188 | 191 | 147,000 |
2007/12/07 | 193 | 193 | 190 | 190 | 136,000 |
2007/12/06 | 191 | 192 | 189 | 191 | 188,000 |
2007/12/05 | 193 | 193 | 188 | 189 | 222,000 |
2007/12/04 | 195 | 196 | 194 | 194 | 60,000 |
2007/12/03 | 199 | 199 | 194 | 194 | 210,000 |
2007/11/30 | 195 | 200 | 194 | 197 | 162,000 |
2007/11/29 | 193 | 195 | 191 | 194 | 188,000 |
2007/11/28 | 196 | 197 | 184 | 188 | 349,000 |
2007/11/27 | 195 | 195 | 191 | 194 | 201,000 |
2007/11/26 | 197 | 200 | 195 | 197 | 107,000 |
2007/11/22 | 198 | 200 | 195 | 197 | 151,000 |
2007/11/21 | 203 | 203 | 197 | 198 | 190,000 |
2007/11/20 | 205 | 206 | 197 | 203 | 305,000 |
2007/11/19 | 216 | 216 | 209 | 210 | 495,000 |
2007/11/16 | 216 | 217 | 213 | 213 | 105,000 |
2007/11/15 | 218 | 219 | 215 | 217 | 136,000 |
2007/11/14 | 221 | 240 | 215 | 217 | 355,000 |
2007/11/13 | 214 | 220 | 213 | 216 | 310,000 |
2007/11/12 | 211 | 219 | 201 | 213 | 532,000 |
2007/11/09 | 259 | 264 | 256 | 256 | 126,000 |
2007/11/08 | 264 | 264 | 249 | 257 | 150,000 |
2007/11/07 | 268 | 268 | 265 | 265 | 22,000 |
2007/11/06 | 268 | 272 | 266 | 267 | 39,000 |
2007/11/05 | 273 | 273 | 267 | 268 | 57,000 |
2007/11/02 | 272 | 275 | 269 | 273 | 73,000 |
2007/11/01 | 274 | 275 | 273 | 275 | 44,000 |
2007/10/31 | 276 | 276 | 273 | 273 | 40,000 |
2007/10/30 | 265 | 274 | 265 | 274 | 132,000 |
2007/10/29 | 269 | 271 | 266 | 267 | 92,000 |
2007/10/26 | 264 | 268 | 264 | 268 | 82,000 |
2007/10/25 | 275 | 276 | 266 | 267 | 100,000 |
2007/10/24 | 269 | 277 | 269 | 275 | 42,000 |
2007/10/23 | 270 | 275 | 268 | 273 | 38,000 |
2007/10/22 | 270 | 274 | 269 | 272 | 83,000 |
2007/10/19 | 279 | 280 | 277 | 279 | 54,000 |
2007/10/18 | 278 | 284 | 278 | 284 | 65,000 |
2007/10/17 | 285 | 288 | 281 | 283 | 145,000 |
2007/10/16 | 293 | 293 | 285 | 286 | 109,000 |
2007/10/15 | 291 | 294 | 289 | 290 | 38,000 |
2007/10/12 | 290 | 292 | 288 | 288 | 105,000 |
2007/10/11 | 292 | 294 | 290 | 292 | 67,000 |
2007/10/10 | 292 | 296 | 292 | 292 | 44,000 |
2007/10/09 | 289 | 293 | 289 | 291 | 34,000 |
2007/10/05 | 285 | 289 | 285 | 287 | 58,000 |
2007/10/04 | 284 | 288 | 284 | 284 | 69,000 |
2007/10/03 | 282 | 284 | 278 | 284 | 118,000 |
2007/10/02 | 277 | 278 | 276 | 277 | 48,000 |
2007/10/01 | 271 | 278 | 271 | 273 | 107,000 |
2007/09/28 | 270 | 271 | 268 | 268 | 76,000 |
2007/09/27 | 268 | 274 | 267 | 274 | 125,000 |
2007/09/26 | 260 | 264 | 259 | 263 | 81,000 |
2007/09/25 | 268 | 268 | 260 | 263 | 73,000 |
2007/09/21 | 267 | 267 | 262 | 263 | 105,000 |
2007/09/20 | 272 | 275 | 270 | 271 | 82,000 |
2007/09/19 | 268 | 277 | 266 | 272 | 102,000 |
2007/09/18 | 276 | 276 | 266 | 266 | 122,000 |
2007/09/14 | 275 | 279 | 275 | 277 | 110,000 |
2007/09/13 | 280 | 280 | 276 | 277 | 73,000 |
2007/09/12 | 281 | 282 | 278 | 279 | 75,000 |
2007/09/11 | 281 | 285 | 277 | 280 | 109,000 |
2007/09/10 | 285 | 286 | 280 | 281 | 60,000 |
2007/09/07 | 286 | 292 | 286 | 290 | 74,000 |
2007/09/06 | 294 | 294 | 287 | 290 | 97,000 |
2007/09/05 | 301 | 304 | 294 | 294 | 169,000 |
2007/09/04 | 301 | 305 | 301 | 303 | 88,000 |
2007/09/03 | 296 | 303 | 296 | 300 | 120,000 |
2007/08/31 | 286 | 295 | 286 | 295 | 511,000 |
2007/08/30 | 285 | 286 | 281 | 282 | 125,000 |
2007/08/29 | 295 | 295 | 280 | 282 | 292,000 |
2007/08/28 | 300 | 300 | 297 | 297 | 34,000 |
2007/08/27 | 301 | 303 | 297 | 298 | 139,000 |
2007/08/24 | 295 | 297 | 293 | 294 | 97,000 |
2007/08/23 | 285 | 291 | 285 | 291 | 136,000 |
2007/08/22 | 282 | 285 | 281 | 282 | 162,000 |
2007/08/21 | 285 | 287 | 283 | 287 | 114,000 |
2007/08/20 | 295 | 295 | 279 | 280 | 246,000 |
2007/08/17 | 292 | 292 | 275 | 275 | 337,000 |
2007/08/16 | 298 | 298 | 289 | 291 | 263,000 |
2007/08/15 | 305 | 308 | 299 | 299 | 168,000 |
2007/08/14 | 308 | 308 | 301 | 307 | 197,000 |
2007/08/13 | 289 | 298 | 283 | 298 | 412,000 |
2007/08/10 | 315 | 316 | 290 | 293 | 669,000 |
2007/08/09 | 322 | 323 | 314 | 317 | 488,000 |
2007/08/08 | 341 | 342 | 318 | 324 | 392,000 |
2007/08/07 | 353 | 353 | 345 | 345 | 76,000 |
2007/08/06 | 342 | 346 | 340 | 343 | 102,000 |
2007/08/03 | 343 | 345 | 340 | 343 | 148,000 |
2007/08/02 | 349 | 352 | 342 | 344 | 149,000 |
2007/08/01 | 352 | 354 | 347 | 348 | 65,000 |
2007/07/31 | 352 | 358 | 350 | 356 | 87,000 |
2007/07/30 | 348 | 349 | 344 | 349 | 85,000 |
2007/07/27 | 346 | 349 | 343 | 343 | 140,000 |
2007/07/26 | 352 | 353 | 350 | 350 | 62,000 |
2007/07/25 | 356 | 356 | 350 | 351 | 100,000 |
2007/07/24 | 354 | 359 | 354 | 356 | 66,000 |
2007/07/23 | 362 | 364 | 352 | 353 | 103,000 |
2007/07/20 | 367 | 367 | 363 | 363 | 66,000 |
2007/07/19 | 363 | 367 | 362 | 364 | 88,000 |
2007/07/18 | 370 | 372 | 363 | 363 | 124,000 |
2007/07/17 | 372 | 374 | 370 | 372 | 93,000 |
2007/07/13 | 370 | 371 | 367 | 369 | 119,000 |
2007/07/12 | 371 | 374 | 369 | 370 | 90,000 |
2007/07/11 | 374 | 374 | 371 | 371 | 54,000 |
2007/07/10 | 373 | 376 | 373 | 376 | 123,000 |
2007/07/09 | 372 | 373 | 370 | 373 | 97,000 |
2007/07/06 | 370 | 370 | 368 | 370 | 88,000 |
2007/07/05 | 372 | 373 | 370 | 371 | 118,000 |
2007/07/04 | 371 | 373 | 370 | 370 | 64,000 |
2007/07/03 | 372 | 372 | 370 | 372 | 110,000 |
2007/07/02 | 369 | 371 | 367 | 371 | 137,000 |
2007/06/29 | 364 | 368 | 363 | 367 | 110,000 |
2007/06/28 | 367 | 367 | 363 | 366 | 79,000 |
2007/06/27 | 367 | 367 | 362 | 362 | 57,000 |
2007/06/26 | 369 | 369 | 364 | 366 | 63,000 |
2007/06/25 | 367 | 371 | 367 | 368 | 132,000 |
2007/06/22 | 367 | 368 | 364 | 366 | 91,000 |
2007/06/21 | 371 | 372 | 366 | 370 | 117,000 |
2007/06/20 | 373 | 373 | 371 | 371 | 71,000 |
2007/06/19 | 375 | 376 | 370 | 370 | 147,000 |
2007/06/18 | 371 | 375 | 371 | 373 | 137,000 |
2007/06/15 | 370 | 372 | 367 | 369 | 188,000 |
2007/06/14 | 365 | 368 | 360 | 363 | 165,000 |
2007/06/13 | 367 | 368 | 362 | 364 | 108,000 |
2007/06/12 | 367 | 371 | 364 | 366 | 398,000 |
2007/06/11 | 362 | 365 | 360 | 362 | 217,000 |
2007/06/08 | 355 | 361 | 355 | 359 | 304,000 |
2007/06/07 | 354 | 360 | 352 | 359 | 202,000 |
2007/06/06 | 354 | 358 | 352 | 357 | 223,000 |
2007/06/05 | 349 | 351 | 347 | 351 | 188,000 |
2007/06/04 | 348 | 348 | 342 | 347 | 263,000 |
2007/06/01 | 344 | 345 | 340 | 341 | 271,000 |
2007/05/31 | 341 | 347 | 340 | 345 | 188,000 |
2007/05/30 | 344 | 345 | 338 | 341 | 189,000 |
2007/05/29 | 346 | 346 | 341 | 343 | 212,000 |
2007/05/28 | 346 | 347 | 343 | 346 | 147,000 |
2007/05/25 | 349 | 350 | 341 | 345 | 296,000 |
2007/05/24 | 347 | 350 | 344 | 349 | 465,000 |
2007/05/23 | 348 | 355 | 343 | 343 | 829,000 |
2007/05/22 | 353 | 354 | 347 | 347 | 497,000 |
2007/05/21 | 365 | 367 | 353 | 353 | 364,000 |
2007/05/18 | 379 | 379 | 368 | 372 | 139,000 |
2007/05/17 | 371 | 380 | 370 | 374 | 189,000 |
2007/05/16 | 370 | 375 | 370 | 372 | 431,000 |
2007/05/15 | 381 | 392 | 368 | 371 | 984,000 |
2007/05/14 | 370 | 382 | 368 | 380 | 995,000 |
2007/05/11 | 364 | 368 | 364 | 365 | 249,000 |
2007/05/10 | 365 | 368 | 365 | 367 | 129,000 |
2007/05/09 | 369 | 370 | 367 | 370 | 307,000 |
2007/05/08 | 366 | 368 | 361 | 368 | 359,000 |
2007/05/07 | 363 | 368 | 361 | 365 | 177,000 |
2007/05/02 | 356 | 364 | 355 | 359 | 153,000 |
2007/05/01 | 353 | 356 | 351 | 355 | 122,000 |
2007/04/27 | 353 | 356 | 353 | 353 | 162,000 |
2007/04/26 | 349 | 356 | 349 | 354 | 227,000 |
2007/04/25 | 351 | 353 | 349 | 352 | 194,000 |
2007/04/24 | 348 | 352 | 345 | 351 | 271,000 |
2007/04/23 | 350 | 354 | 347 | 350 | 292,000 |
2007/04/20 | 355 | 356 | 350 | 351 | 188,000 |
2007/04/19 | 351 | 358 | 351 | 355 | 217,000 |
2007/04/18 | 350 | 356 | 350 | 353 | 274,000 |
2007/04/17 | 357 | 358 | 355 | 355 | 181,000 |
2007/04/16 | 354 | 360 | 354 | 357 | 181,000 |
2007/04/13 | 360 | 364 | 355 | 356 | 159,000 |
2007/04/12 | 362 | 364 | 361 | 362 | 127,000 |
2007/04/11 | 363 | 366 | 363 | 365 | 174,000 |
2007/04/10 | 363 | 367 | 360 | 365 | 174,000 |
2007/04/09 | 367 | 367 | 364 | 366 | 135,000 |
2007/04/06 | 365 | 366 | 363 | 364 | 79,000 |
2007/04/05 | 362 | 370 | 362 | 368 | 227,000 |
2007/04/04 | 361 | 365 | 361 | 364 | 124,000 |
2007/04/03 | 357 | 366 | 357 | 361 | 174,000 |
2007/04/02 | 366 | 370 | 361 | 362 | 225,000 |
2007/03/30 | 374 | 374 | 365 | 367 | 152,000 |
2007/03/29 | 358 | 373 | 356 | 373 | 267,000 |
2007/03/28 | 352 | 360 | 351 | 360 | 204,000 |
2007/03/27 | 365 | 365 | 354 | 356 | 310,000 |
2007/03/26 | 365 | 369 | 364 | 369 | 239,000 |
2007/03/23 | 367 | 367 | 362 | 364 | 252,000 |
2007/03/22 | 364 | 366 | 362 | 363 | 214,000 |
2007/03/20 | 365 | 365 | 358 | 359 | 379,000 |
2007/03/19 | 357 | 363 | 357 | 363 | 294,000 |
2007/03/16 | 359 | 359 | 355 | 355 | 218,000 |
2007/03/15 | 355 | 359 | 353 | 357 | 225,000 |
2007/03/14 | 355 | 356 | 350 | 350 | 316,000 |
2007/03/13 | 359 | 360 | 358 | 358 | 116,000 |
2007/03/12 | 359 | 360 | 356 | 358 | 400,000 |
2007/03/09 | 358 | 358 | 353 | 356 | 254,000 |
2007/03/08 | 355 | 357 | 351 | 357 | 266,000 |
2007/03/07 | 355 | 356 | 353 | 354 | 513,000 |
2007/03/06 | 339 | 352 | 339 | 350 | 553,000 |
2007/03/05 | 349 | 349 | 336 | 338 | 605,000 |
2007/03/02 | 352 | 352 | 349 | 349 | 455,000 |
2007/03/01 | 349 | 352 | 348 | 350 | 447,000 |
2007/02/28 | 348 | 350 | 342 | 348 | 737,000 |
2007/02/27 | 358 | 360 | 354 | 355 | 448,000 |
2007/02/26 | 358 | 359 | 355 | 358 | 537,000 |
2007/02/23 | 371 | 373 | 351 | 353 | 1,590,000 |
2007/02/22 | 372 | 374 | 369 | 373 | 307,000 |
2007/02/21 | 375 | 375 | 371 | 372 | 281,000 |
2007/02/20 | 377 | 377 | 371 | 371 | 249,000 |
2007/02/19 | 372 | 377 | 372 | 373 | 349,000 |
2007/02/16 | 372 | 378 | 370 | 371 | 709,000 |
2007/02/15 | 376 | 385 | 368 | 382 | 880,000 |
2007/02/14 | 379 | 383 | 375 | 378 | 912,000 |
2007/02/13 | 368 | 404 | 365 | 389 | 1,255,000 |
2007/02/09 | 419 | 424 | 410 | 423 | 322,000 |
2007/02/08 | 416 | 423 | 413 | 418 | 283,000 |
2007/02/07 | 415 | 425 | 415 | 417 | 187,000 |
2007/02/06 | 413 | 421 | 410 | 420 | 259,000 |
2007/02/05 | 415 | 415 | 404 | 412 | 440,000 |
2007/02/02 | 423 | 423 | 416 | 417 | 299,000 |
2007/02/01 | 418 | 418 | 410 | 418 | 513,000 |
2007/01/31 | 415 | 418 | 411 | 418 | 210,000 |
2007/01/30 | 420 | 425 | 416 | 420 | 421,000 |
2007/01/29 | 418 | 423 | 410 | 422 | 506,000 |
2007/01/26 | 415 | 429 | 413 | 424 | 421,000 |
2007/01/25 | 438 | 440 | 425 | 427 | 511,000 |
2007/01/24 | 425 | 434 | 423 | 434 | 569,000 |
2007/01/23 | 423 | 424 | 417 | 423 | 508,000 |
2007/01/22 | 424 | 426 | 417 | 423 | 663,000 |
2007/01/19 | 407 | 416 | 403 | 416 | 746,000 |
2007/01/18 | 400 | 405 | 400 | 404 | 303,000 |
2007/01/17 | 402 | 402 | 396 | 400 | 309,000 |
2007/01/16 | 397 | 400 | 394 | 400 | 480,000 |
2007/01/15 | 389 | 395 | 388 | 394 | 680,000 |
2007/01/12 | 386 | 391 | 383 | 386 | 531,000 |
2007/01/11 | 386 | 391 | 383 | 386 | 415,000 |
2007/01/10 | 385 | 390 | 385 | 386 | 348,000 |
2007/01/09 | 380 | 384 | 376 | 382 | 300,000 |
2007/01/05 | 375 | 383 | 374 | 376 | 412,000 |
2007/01/04 | 375 | 384 | 374 | 376 | 277,000 |