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 |
---|---|---|---|---|---|
2013/12/30 | 161 | 161 | 158 | 161 | 125,000 |
2013/12/27 | 160 | 161 | 156 | 160 | 216,000 |
2013/12/26 | 154 | 159 | 153 | 158 | 215,000 |
2013/12/25 | 147 | 152 | 147 | 152 | 275,000 |
2013/12/24 | 147 | 148 | 146 | 147 | 209,000 |
2013/12/20 | 149 | 149 | 146 | 147 | 185,000 |
2013/12/19 | 149 | 149 | 147 | 149 | 145,000 |
2013/12/18 | 147 | 149 | 146 | 149 | 160,000 |
2013/12/17 | 147 | 149 | 147 | 148 | 108,000 |
2013/12/16 | 151 | 155 | 147 | 147 | 315,000 |
2013/12/13 | 152 | 153 | 151 | 151 | 219,000 |
2013/12/12 | 153 | 153 | 151 | 153 | 88,000 |
2013/12/11 | 156 | 156 | 152 | 153 | 115,000 |
2013/12/10 | 154 | 155 | 153 | 154 | 140,000 |
2013/12/09 | 155 | 155 | 154 | 154 | 90,000 |
2013/12/06 | 157 | 157 | 154 | 155 | 70,000 |
2013/12/05 | 159 | 159 | 155 | 155 | 79,000 |
2013/12/04 | 158 | 161 | 158 | 158 | 94,000 |
2013/12/03 | 161 | 161 | 159 | 159 | 35,000 |
2013/12/02 | 160 | 161 | 159 | 159 | 106,000 |
2013/11/29 | 158 | 160 | 156 | 159 | 76,000 |
2013/11/28 | 158 | 158 | 156 | 158 | 54,000 |
2013/11/27 | 160 | 161 | 157 | 157 | 81,000 |
2013/11/26 | 160 | 161 | 159 | 161 | 89,000 |
2013/11/25 | 158 | 160 | 158 | 160 | 67,000 |
2013/11/22 | 158 | 159 | 157 | 158 | 60,000 |
2013/11/21 | 157 | 158 | 157 | 158 | 73,000 |
2013/11/20 | 156 | 157 | 156 | 157 | 42,000 |
2013/11/19 | 156 | 157 | 155 | 156 | 84,000 |
2013/11/18 | 158 | 158 | 154 | 156 | 187,000 |
2013/11/15 | 154 | 157 | 153 | 157 | 90,000 |
2013/11/14 | 154 | 155 | 152 | 154 | 74,000 |
2013/11/13 | 153 | 154 | 152 | 153 | 69,000 |
2013/11/12 | 151 | 153 | 151 | 153 | 76,000 |
2013/11/11 | 154 | 154 | 150 | 152 | 103,000 |
2013/11/08 | 151 | 154 | 151 | 153 | 57,000 |
2013/11/07 | 154 | 154 | 152 | 152 | 44,000 |
2013/11/06 | 151 | 153 | 151 | 153 | 62,000 |
2013/11/05 | 153 | 154 | 152 | 154 | 84,000 |
2013/11/01 | 158 | 158 | 156 | 156 | 53,000 |
2013/10/31 | 159 | 160 | 157 | 158 | 74,000 |
2013/10/30 | 160 | 162 | 158 | 160 | 111,000 |
2013/10/29 | 162 | 162 | 157 | 160 | 125,000 |
2013/10/28 | 161 | 162 | 161 | 162 | 59,000 |
2013/10/25 | 162 | 163 | 161 | 161 | 126,000 |
2013/10/24 | 159 | 161 | 159 | 161 | 57,000 |
2013/10/23 | 162 | 163 | 159 | 159 | 286,000 |
2013/10/22 | 160 | 162 | 158 | 161 | 156,000 |
2013/10/21 | 159 | 160 | 158 | 160 | 150,000 |
2013/10/18 | 156 | 159 | 155 | 157 | 234,000 |
2013/10/17 | 155 | 158 | 154 | 157 | 162,000 |
2013/10/16 | 154 | 155 | 153 | 155 | 30,000 |
2013/10/15 | 155 | 155 | 153 | 155 | 92,000 |
2013/10/11 | 152 | 155 | 152 | 154 | 188,000 |
2013/10/10 | 152 | 152 | 150 | 152 | 129,000 |
2013/10/09 | 148 | 152 | 148 | 150 | 96,000 |
2013/10/08 | 149 | 152 | 146 | 150 | 166,000 |
2013/10/07 | 152 | 152 | 150 | 150 | 114,000 |
2013/10/04 | 154 | 154 | 152 | 152 | 130,000 |
2013/10/03 | 153 | 156 | 153 | 155 | 134,000 |
2013/10/02 | 157 | 157 | 154 | 155 | 140,000 |
2013/10/01 | 157 | 158 | 155 | 155 | 210,000 |
2013/09/30 | 157 | 159 | 156 | 158 | 77,000 |
2013/09/27 | 159 | 159 | 157 | 158 | 133,000 |
2013/09/26 | 159 | 159 | 155 | 159 | 173,000 |
2013/09/25 | 160 | 160 | 158 | 159 | 218,000 |
2013/09/24 | 158 | 159 | 157 | 158 | 318,000 |
2013/09/20 | 153 | 159 | 151 | 158 | 1,092,000 |
2013/09/19 | 168 | 171 | 168 | 171 | 156,000 |
2013/09/18 | 169 | 171 | 167 | 168 | 199,000 |
2013/09/17 | 165 | 172 | 163 | 165 | 385,000 |
2013/09/13 | 161 | 163 | 159 | 162 | 204,000 |
2013/09/12 | 164 | 165 | 162 | 163 | 310,000 |
2013/09/11 | 165 | 173 | 160 | 164 | 776,000 |
2013/09/10 | 158 | 165 | 157 | 165 | 181,000 |
2013/09/09 | 155 | 158 | 153 | 158 | 84,000 |
2013/09/06 | 155 | 155 | 151 | 153 | 34,000 |
2013/09/05 | 155 | 155 | 152 | 154 | 50,000 |
2013/09/04 | 153 | 153 | 152 | 153 | 50,000 |
2013/09/03 | 152 | 154 | 152 | 154 | 32,000 |
2013/09/02 | 151 | 152 | 150 | 151 | 47,000 |
2013/08/30 | 152 | 153 | 150 | 150 | 48,000 |
2013/08/29 | 152 | 153 | 152 | 152 | 16,000 |
2013/08/28 | 153 | 154 | 151 | 151 | 41,000 |
2013/08/27 | 154 | 155 | 153 | 154 | 32,000 |
2013/08/26 | 154 | 155 | 154 | 154 | 62,000 |
2013/08/23 | 153 | 154 | 152 | 154 | 73,000 |
2013/08/22 | 151 | 153 | 151 | 152 | 47,000 |
2013/08/21 | 155 | 155 | 153 | 153 | 45,000 |
2013/08/20 | 154 | 156 | 154 | 154 | 42,000 |
2013/08/19 | 153 | 154 | 153 | 154 | 17,000 |
2013/08/16 | 154 | 155 | 154 | 154 | 40,000 |
2013/08/15 | 155 | 156 | 154 | 155 | 44,000 |
2013/08/14 | 155 | 158 | 155 | 158 | 54,000 |
2013/08/13 | 156 | 157 | 153 | 155 | 107,000 |
2013/08/12 | 156 | 157 | 156 | 156 | 20,000 |
2013/08/09 | 158 | 159 | 156 | 156 | 78,000 |
2013/08/08 | 157 | 159 | 156 | 156 | 56,000 |
2013/08/07 | 160 | 160 | 158 | 158 | 60,000 |
2013/08/06 | 161 | 162 | 160 | 160 | 111,000 |
2013/08/05 | 162 | 162 | 159 | 160 | 152,000 |
2013/08/02 | 165 | 167 | 165 | 167 | 119,000 |
2013/08/01 | 161 | 164 | 160 | 164 | 86,000 |
2013/07/31 | 165 | 165 | 163 | 163 | 39,000 |
2013/07/30 | 160 | 164 | 160 | 164 | 36,000 |
2013/07/29 | 167 | 167 | 161 | 162 | 150,000 |
2013/07/26 | 174 | 176 | 171 | 171 | 99,000 |
2013/07/25 | 177 | 181 | 176 | 178 | 528,000 |
2013/07/24 | 172 | 178 | 170 | 177 | 215,000 |
2013/07/23 | 173 | 173 | 171 | 173 | 44,000 |
2013/07/22 | 171 | 173 | 170 | 173 | 29,000 |
2013/07/19 | 174 | 174 | 168 | 169 | 103,000 |
2013/07/18 | 172 | 175 | 172 | 174 | 90,000 |
2013/07/17 | 170 | 172 | 168 | 171 | 76,000 |
2013/07/16 | 168 | 173 | 168 | 168 | 89,000 |
2013/07/12 | 169 | 170 | 167 | 167 | 100,000 |
2013/07/11 | 168 | 170 | 167 | 168 | 88,000 |
2013/07/10 | 171 | 172 | 168 | 169 | 88,000 |
2013/07/09 | 167 | 170 | 166 | 169 | 105,000 |
2013/07/08 | 174 | 175 | 168 | 168 | 117,000 |
2013/07/05 | 169 | 172 | 167 | 172 | 158,000 |
2013/07/04 | 166 | 166 | 164 | 166 | 30,000 |
2013/07/03 | 166 | 167 | 165 | 166 | 67,000 |
2013/07/02 | 166 | 167 | 164 | 167 | 60,000 |
2013/07/01 | 164 | 165 | 164 | 165 | 43,000 |
2013/06/28 | 163 | 163 | 160 | 162 | 137,000 |
2013/06/27 | 159 | 164 | 156 | 161 | 75,000 |
2013/06/26 | 167 | 167 | 161 | 161 | 64,000 |
2013/06/25 | 169 | 169 | 163 | 166 | 64,000 |
2013/06/24 | 167 | 170 | 165 | 169 | 55,000 |
2013/06/21 | 165 | 170 | 161 | 167 | 49,000 |
2013/06/20 | 170 | 171 | 166 | 167 | 84,000 |
2013/06/19 | 169 | 170 | 166 | 169 | 96,000 |
2013/06/18 | 167 | 169 | 164 | 165 | 30,000 |
2013/06/17 | 160 | 167 | 160 | 165 | 71,000 |
2013/06/14 | 161 | 163 | 159 | 162 | 159,000 |
2013/06/13 | 160 | 162 | 159 | 160 | 42,000 |
2013/06/12 | 162 | 165 | 158 | 165 | 56,000 |
2013/06/11 | 165 | 165 | 162 | 163 | 53,000 |
2013/06/10 | 165 | 168 | 163 | 165 | 85,000 |
2013/06/07 | 162 | 163 | 153 | 155 | 287,000 |
2013/06/06 | 172 | 174 | 163 | 163 | 253,000 |
2013/06/05 | 179 | 184 | 171 | 171 | 86,000 |
2013/06/04 | 173 | 178 | 173 | 178 | 149,000 |
2013/06/03 | 178 | 179 | 175 | 175 | 114,000 |
2013/05/31 | 176 | 178 | 176 | 177 | 59,000 |
2013/05/30 | 178 | 180 | 175 | 175 | 137,000 |
2013/05/29 | 182 | 188 | 180 | 183 | 127,000 |
2013/05/28 | 175 | 182 | 175 | 179 | 81,000 |
2013/05/27 | 181 | 183 | 178 | 178 | 170,000 |
2013/05/24 | 186 | 188 | 182 | 184 | 316,000 |
2013/05/23 | 198 | 200 | 182 | 184 | 485,000 |
2013/05/22 | 202 | 202 | 196 | 197 | 215,000 |
2013/05/21 | 201 | 202 | 197 | 200 | 255,000 |
2013/05/20 | 199 | 201 | 197 | 199 | 230,000 |
2013/05/17 | 189 | 196 | 189 | 195 | 204,000 |
2013/05/16 | 198 | 199 | 187 | 190 | 370,000 |
2013/05/15 | 204 | 206 | 199 | 200 | 254,000 |
2013/05/14 | 202 | 204 | 202 | 203 | 112,000 |
2013/05/13 | 203 | 207 | 202 | 203 | 264,000 |
2013/05/10 | 217 | 219 | 202 | 204 | 970,000 |
2013/05/09 | 198 | 212 | 195 | 209 | 1,108,000 |
2013/05/08 | 192 | 198 | 190 | 198 | 228,000 |
2013/05/07 | 188 | 194 | 188 | 194 | 159,000 |
2013/05/02 | 186 | 190 | 185 | 187 | 93,000 |
2013/05/01 | 186 | 187 | 185 | 186 | 41,000 |
2013/04/30 | 186 | 189 | 185 | 187 | 149,000 |
2013/04/26 | 191 | 193 | 188 | 189 | 112,000 |
2013/04/25 | 194 | 195 | 191 | 191 | 141,000 |
2013/04/24 | 195 | 197 | 192 | 193 | 186,000 |
2013/04/23 | 189 | 194 | 189 | 194 | 253,000 |
2013/04/22 | 188 | 189 | 187 | 188 | 93,000 |
2013/04/19 | 182 | 186 | 180 | 185 | 96,000 |
2013/04/18 | 182 | 184 | 182 | 182 | 72,000 |
2013/04/17 | 180 | 184 | 180 | 182 | 89,000 |
2013/04/16 | 178 | 181 | 177 | 179 | 96,000 |
2013/04/15 | 179 | 184 | 179 | 182 | 100,000 |
2013/04/12 | 182 | 183 | 181 | 181 | 64,000 |
2013/04/11 | 180 | 184 | 180 | 183 | 124,000 |
2013/04/10 | 180 | 181 | 178 | 180 | 108,000 |
2013/04/09 | 185 | 185 | 180 | 180 | 148,000 |
2013/04/08 | 182 | 184 | 180 | 183 | 119,000 |
2013/04/05 | 180 | 186 | 179 | 182 | 184,000 |
2013/04/04 | 170 | 179 | 170 | 177 | 145,000 |
2013/04/03 | 173 | 175 | 168 | 175 | 134,000 |
2013/04/02 | 171 | 172 | 165 | 170 | 333,000 |
2013/04/01 | 181 | 182 | 175 | 175 | 182,000 |
2013/03/29 | 183 | 183 | 179 | 180 | 156,000 |
2013/03/28 | 183 | 184 | 177 | 179 | 190,000 |
2013/03/27 | 188 | 188 | 182 | 183 | 252,000 |
2013/03/26 | 190 | 191 | 189 | 189 | 162,000 |
2013/03/25 | 195 | 197 | 190 | 191 | 330,000 |
2013/03/22 | 197 | 198 | 195 | 195 | 245,000 |
2013/03/21 | 201 | 207 | 197 | 198 | 1,096,000 |
2013/03/19 | 202 | 205 | 188 | 197 | 2,645,000 |
2013/03/18 | 200 | 233 | 198 | 220 | 11,553,000 |
2013/03/15 | 196 | 200 | 192 | 196 | 660,000 |
2013/03/14 | 190 | 199 | 188 | 191 | 769,000 |
2013/03/13 | 191 | 193 | 188 | 192 | 222,000 |
2013/03/12 | 198 | 200 | 191 | 191 | 279,000 |
2013/03/11 | 196 | 202 | 195 | 200 | 206,000 |
2013/03/08 | 198 | 200 | 197 | 197 | 248,000 |
2013/03/07 | 205 | 209 | 199 | 199 | 368,000 |
2013/03/06 | 200 | 203 | 196 | 202 | 336,000 |
2013/03/05 | 198 | 204 | 195 | 196 | 378,000 |
2013/03/04 | 194 | 203 | 193 | 196 | 602,000 |
2013/03/01 | 195 | 202 | 191 | 196 | 1,094,000 |
2013/02/28 | 179 | 202 | 179 | 198 | 3,057,000 |
2013/02/27 | 183 | 183 | 177 | 177 | 194,000 |
2013/02/26 | 185 | 188 | 181 | 183 | 195,000 |
2013/02/25 | 184 | 191 | 180 | 188 | 454,000 |
2013/02/22 | 183 | 185 | 179 | 183 | 263,000 |
2013/02/21 | 176 | 186 | 176 | 183 | 470,000 |
2013/02/20 | 174 | 178 | 174 | 176 | 79,000 |
2013/02/19 | 170 | 174 | 170 | 173 | 48,000 |
2013/02/18 | 168 | 174 | 167 | 173 | 66,000 |
2013/02/15 | 174 | 174 | 166 | 167 | 146,000 |
2013/02/14 | 177 | 177 | 174 | 174 | 95,000 |
2013/02/13 | 180 | 187 | 176 | 176 | 752,000 |
2013/02/12 | 180 | 182 | 179 | 181 | 243,000 |
2013/02/08 | 178 | 178 | 176 | 177 | 109,000 |
2013/02/07 | 173 | 177 | 173 | 176 | 164,000 |
2013/02/06 | 172 | 175 | 172 | 174 | 81,000 |
2013/02/05 | 172 | 173 | 171 | 172 | 164,000 |
2013/02/04 | 174 | 179 | 174 | 177 | 186,000 |
2013/02/01 | 178 | 179 | 177 | 177 | 60,000 |
2013/01/31 | 179 | 179 | 177 | 178 | 72,000 |
2013/01/30 | 179 | 179 | 175 | 179 | 91,000 |
2013/01/29 | 178 | 180 | 176 | 177 | 125,000 |
2013/01/28 | 182 | 183 | 178 | 178 | 160,000 |
2013/01/25 | 173 | 181 | 173 | 178 | 314,000 |
2013/01/24 | 171 | 172 | 169 | 171 | 82,000 |
2013/01/23 | 174 | 174 | 170 | 171 | 100,000 |
2013/01/22 | 174 | 176 | 172 | 173 | 153,000 |
2013/01/21 | 170 | 175 | 168 | 174 | 108,000 |
2013/01/18 | 169 | 172 | 169 | 170 | 160,000 |
2013/01/17 | 172 | 173 | 166 | 167 | 258,000 |
2013/01/16 | 175 | 177 | 173 | 175 | 258,000 |
2013/01/15 | 173 | 178 | 171 | 177 | 273,000 |
2013/01/11 | 172 | 173 | 170 | 171 | 137,000 |
2013/01/10 | 173 | 174 | 172 | 173 | 214,000 |
2013/01/09 | 170 | 176 | 169 | 174 | 274,000 |
2013/01/08 | 171 | 171 | 167 | 170 | 110,000 |
2013/01/07 | 172 | 174 | 167 | 171 | 215,000 |
2013/01/04 | 166 | 169 | 163 | 169 | 201,000 |