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 |
---|---|---|---|---|---|
2014/12/30 | 247 | 251 | 247 | 251 | 368,000 |
2014/12/29 | 249 | 254 | 249 | 251 | 594,000 |
2014/12/26 | 243 | 254 | 243 | 250 | 802,000 |
2014/12/25 | 244 | 251 | 241 | 244 | 1,554,000 |
2014/12/24 | 274 | 276 | 242 | 246 | 3,681,000 |
2014/12/22 | 280 | 283 | 268 | 273 | 1,094,000 |
2014/12/19 | 278 | 287 | 274 | 278 | 2,052,000 |
2014/12/18 | 276 | 278 | 271 | 278 | 1,126,000 |
2014/12/17 | 272 | 280 | 265 | 270 | 2,004,000 |
2014/12/16 | 272 | 278 | 270 | 274 | 1,143,000 |
2014/12/15 | 283 | 289 | 270 | 270 | 1,758,000 |
2014/12/12 | 288 | 298 | 285 | 285 | 1,499,000 |
2014/12/11 | 276 | 296 | 275 | 296 | 2,331,000 |
2014/12/10 | 276 | 285 | 275 | 282 | 1,099,000 |
2014/12/09 | 274 | 284 | 269 | 278 | 2,374,000 |
2014/12/08 | 291 | 294 | 274 | 276 | 3,140,000 |
2014/12/05 | 308 | 316 | 292 | 296 | 7,152,000 |
2014/12/04 | 292 | 304 | 288 | 292 | 5,522,000 |
2014/12/03 | 291 | 296 | 283 | 292 | 4,164,000 |
2014/12/02 | 275 | 298 | 275 | 296 | 6,863,000 |
2014/12/01 | 270 | 281 | 267 | 276 | 4,389,000 |
2014/11/28 | 272 | 292 | 267 | 271 | 10,255,000 |
2014/11/27 | 290 | 290 | 273 | 274 | 8,629,000 |
2014/11/26 | 304 | 306 | 290 | 295 | 14,487,000 |
2014/11/25 | 303 | 336 | 297 | 317 | 33,939,000 |
2014/11/21 | 316 | 321 | 290 | 302 | 91,582,000 |
2014/11/20 | 328 | 356 | 300 | 324 | 245,150,000 |
2014/11/19 | 247 | 288 | 242 | 288 | 38,229,000 |
2014/11/18 | 158 | 208 | 158 | 208 | 18,596,000 |
2014/11/17 | 163 | 163 | 158 | 158 | 29,000 |
2014/11/14 | 164 | 164 | 159 | 161 | 85,000 |
2014/11/13 | 158 | 161 | 158 | 160 | 40,000 |
2014/11/12 | 164 | 165 | 157 | 158 | 203,000 |
2014/11/11 | 160 | 165 | 160 | 164 | 97,000 |
2014/11/10 | 155 | 166 | 155 | 160 | 255,000 |
2014/11/07 | 155 | 156 | 152 | 153 | 104,000 |
2014/11/06 | 155 | 159 | 153 | 154 | 158,000 |
2014/11/05 | 156 | 159 | 152 | 153 | 127,000 |
2014/11/04 | 161 | 161 | 158 | 159 | 88,000 |
2014/10/31 | 153 | 159 | 152 | 158 | 123,000 |
2014/10/30 | 156 | 156 | 151 | 151 | 96,000 |
2014/10/29 | 155 | 158 | 155 | 155 | 63,000 |
2014/10/28 | 156 | 156 | 154 | 155 | 39,000 |
2014/10/27 | 155 | 156 | 153 | 156 | 36,000 |
2014/10/24 | 156 | 160 | 153 | 153 | 154,000 |
2014/10/23 | 155 | 156 | 153 | 153 | 21,000 |
2014/10/22 | 152 | 158 | 152 | 158 | 96,000 |
2014/10/21 | 154 | 154 | 147 | 149 | 86,000 |
2014/10/20 | 151 | 155 | 151 | 154 | 73,000 |
2014/10/17 | 150 | 152 | 148 | 148 | 125,000 |
2014/10/16 | 157 | 157 | 148 | 149 | 202,000 |
2014/10/15 | 156 | 158 | 155 | 157 | 34,000 |
2014/10/14 | 158 | 159 | 153 | 153 | 64,000 |
2014/10/10 | 160 | 160 | 158 | 159 | 72,000 |
2014/10/09 | 164 | 165 | 160 | 160 | 88,000 |
2014/10/08 | 164 | 165 | 163 | 163 | 127,000 |
2014/10/07 | 170 | 170 | 167 | 167 | 68,000 |
2014/10/06 | 168 | 170 | 168 | 168 | 79,000 |
2014/10/03 | 165 | 168 | 165 | 168 | 54,000 |
2014/10/02 | 165 | 167 | 165 | 165 | 108,000 |
2014/10/01 | 169 | 169 | 166 | 167 | 106,000 |
2014/09/30 | 169 | 170 | 168 | 169 | 92,000 |
2014/09/29 | 171 | 171 | 170 | 171 | 40,000 |
2014/09/26 | 171 | 172 | 171 | 171 | 98,000 |
2014/09/25 | 171 | 173 | 171 | 173 | 139,000 |
2014/09/24 | 169 | 171 | 168 | 171 | 65,000 |
2014/09/22 | 172 | 172 | 168 | 170 | 149,000 |
2014/09/19 | 173 | 174 | 171 | 172 | 91,000 |
2014/09/18 | 172 | 174 | 171 | 174 | 92,000 |
2014/09/17 | 176 | 176 | 174 | 174 | 44,000 |
2014/09/16 | 176 | 176 | 173 | 175 | 74,000 |
2014/09/12 | 174 | 175 | 173 | 174 | 167,000 |
2014/09/11 | 176 | 178 | 174 | 175 | 197,000 |
2014/09/10 | 174 | 175 | 172 | 174 | 60,000 |
2014/09/09 | 173 | 178 | 173 | 175 | 268,000 |
2014/09/08 | 170 | 175 | 170 | 172 | 129,000 |
2014/09/05 | 170 | 170 | 168 | 169 | 78,000 |
2014/09/04 | 171 | 171 | 169 | 170 | 66,000 |
2014/09/03 | 169 | 173 | 168 | 172 | 162,000 |
2014/09/02 | 172 | 172 | 169 | 169 | 81,000 |
2014/09/01 | 170 | 174 | 170 | 172 | 128,000 |
2014/08/29 | 166 | 168 | 165 | 167 | 121,000 |
2014/08/28 | 173 | 173 | 166 | 166 | 308,000 |
2014/08/27 | 168 | 180 | 168 | 170 | 1,054,000 |
2014/08/26 | 170 | 171 | 168 | 168 | 64,000 |
2014/08/25 | 166 | 170 | 166 | 169 | 105,000 |
2014/08/22 | 169 | 170 | 166 | 166 | 60,000 |
2014/08/21 | 169 | 169 | 167 | 168 | 54,000 |
2014/08/20 | 168 | 170 | 165 | 167 | 119,000 |
2014/08/19 | 167 | 167 | 165 | 167 | 87,000 |
2014/08/18 | 165 | 171 | 163 | 167 | 175,000 |
2014/08/15 | 165 | 171 | 163 | 166 | 789,000 |
2014/08/14 | 156 | 157 | 155 | 157 | 56,000 |
2014/08/13 | 154 | 156 | 153 | 156 | 82,000 |
2014/08/12 | 155 | 156 | 155 | 156 | 40,000 |
2014/08/11 | 157 | 157 | 156 | 156 | 36,000 |
2014/08/08 | 156 | 157 | 155 | 155 | 51,000 |
2014/08/07 | 157 | 158 | 157 | 158 | 44,000 |
2014/08/06 | 160 | 160 | 158 | 159 | 106,000 |
2014/08/05 | 162 | 162 | 161 | 161 | 52,000 |
2014/08/04 | 161 | 162 | 158 | 161 | 133,000 |
2014/08/01 | 165 | 166 | 163 | 165 | 121,000 |
2014/07/31 | 168 | 168 | 166 | 166 | 55,000 |
2014/07/30 | 168 | 168 | 167 | 167 | 30,000 |
2014/07/29 | 168 | 169 | 166 | 168 | 72,000 |
2014/07/28 | 168 | 168 | 165 | 166 | 84,000 |
2014/07/25 | 167 | 167 | 166 | 166 | 36,000 |
2014/07/24 | 168 | 168 | 164 | 167 | 78,000 |
2014/07/23 | 165 | 166 | 165 | 165 | 64,000 |
2014/07/22 | 166 | 170 | 164 | 164 | 113,000 |
2014/07/18 | 164 | 165 | 163 | 165 | 64,000 |
2014/07/17 | 169 | 171 | 165 | 165 | 106,000 |
2014/07/16 | 170 | 172 | 168 | 168 | 150,000 |
2014/07/15 | 174 | 181 | 168 | 170 | 581,000 |
2014/07/14 | 165 | 175 | 165 | 172 | 374,000 |
2014/07/11 | 161 | 163 | 161 | 162 | 114,000 |
2014/07/10 | 172 | 173 | 163 | 163 | 203,000 |
2014/07/09 | 170 | 176 | 166 | 170 | 318,000 |
2014/07/08 | 171 | 175 | 168 | 170 | 363,000 |
2014/07/07 | 165 | 171 | 165 | 171 | 262,000 |
2014/07/04 | 166 | 167 | 163 | 166 | 116,000 |
2014/07/03 | 164 | 164 | 161 | 162 | 55,000 |
2014/07/02 | 165 | 166 | 163 | 163 | 40,000 |
2014/07/01 | 162 | 165 | 162 | 163 | 78,000 |
2014/06/30 | 162 | 162 | 161 | 161 | 65,000 |
2014/06/27 | 165 | 165 | 160 | 162 | 56,000 |
2014/06/26 | 164 | 165 | 163 | 164 | 48,000 |
2014/06/25 | 164 | 165 | 164 | 164 | 41,000 |
2014/06/24 | 164 | 164 | 163 | 164 | 48,000 |
2014/06/23 | 163 | 164 | 162 | 164 | 29,000 |
2014/06/20 | 166 | 166 | 163 | 164 | 90,000 |
2014/06/19 | 167 | 168 | 165 | 166 | 138,000 |
2014/06/18 | 167 | 168 | 164 | 164 | 80,000 |
2014/06/17 | 166 | 167 | 165 | 167 | 57,000 |
2014/06/16 | 167 | 167 | 165 | 165 | 88,000 |
2014/06/13 | 163 | 165 | 161 | 165 | 175,000 |
2014/06/12 | 160 | 160 | 158 | 160 | 105,000 |
2014/06/11 | 159 | 164 | 159 | 161 | 214,000 |
2014/06/10 | 161 | 162 | 160 | 161 | 111,000 |
2014/06/09 | 160 | 162 | 160 | 160 | 29,000 |
2014/06/06 | 161 | 161 | 160 | 160 | 60,000 |
2014/06/05 | 160 | 160 | 159 | 160 | 57,000 |
2014/06/04 | 161 | 162 | 159 | 160 | 76,000 |
2014/06/03 | 160 | 161 | 160 | 160 | 15,000 |
2014/06/02 | 162 | 163 | 158 | 160 | 137,000 |
2014/05/30 | 162 | 163 | 161 | 161 | 37,000 |
2014/05/29 | 159 | 163 | 158 | 162 | 114,000 |
2014/05/28 | 158 | 159 | 157 | 159 | 84,000 |
2014/05/27 | 157 | 157 | 156 | 157 | 45,000 |
2014/05/26 | 157 | 158 | 155 | 158 | 103,000 |
2014/05/23 | 155 | 156 | 154 | 156 | 87,000 |
2014/05/22 | 153 | 155 | 153 | 155 | 23,000 |
2014/05/21 | 152 | 153 | 151 | 151 | 37,000 |
2014/05/20 | 155 | 156 | 153 | 153 | 155,000 |
2014/05/19 | 153 | 155 | 153 | 153 | 27,000 |
2014/05/16 | 154 | 155 | 153 | 154 | 160,000 |
2014/05/15 | 153 | 155 | 153 | 153 | 61,000 |
2014/05/14 | 156 | 157 | 155 | 157 | 50,000 |
2014/05/13 | 157 | 157 | 155 | 156 | 67,000 |
2014/05/12 | 153 | 156 | 153 | 155 | 83,000 |
2014/05/09 | 153 | 153 | 151 | 153 | 25,000 |
2014/05/08 | 151 | 153 | 151 | 153 | 33,000 |
2014/05/07 | 152 | 152 | 150 | 151 | 81,000 |
2014/05/02 | 154 | 154 | 151 | 153 | 75,000 |
2014/05/01 | 155 | 155 | 152 | 154 | 20,000 |
2014/04/30 | 154 | 154 | 153 | 153 | 27,000 |
2014/04/28 | 155 | 155 | 151 | 154 | 59,000 |
2014/04/25 | 155 | 155 | 153 | 153 | 38,000 |
2014/04/24 | 152 | 156 | 152 | 155 | 90,000 |
2014/04/23 | 154 | 154 | 152 | 152 | 37,000 |
2014/04/22 | 155 | 155 | 154 | 154 | 9,000 |
2014/04/21 | 154 | 154 | 152 | 152 | 18,000 |
2014/04/18 | 153 | 153 | 151 | 152 | 26,000 |
2014/04/17 | 156 | 156 | 152 | 152 | 27,000 |
2014/04/16 | 150 | 153 | 150 | 153 | 40,000 |
2014/04/15 | 149 | 151 | 149 | 150 | 18,000 |
2014/04/14 | 152 | 152 | 150 | 150 | 26,000 |
2014/04/11 | 151 | 151 | 148 | 150 | 100,000 |
2014/04/10 | 149 | 152 | 149 | 151 | 23,000 |
2014/04/09 | 149 | 151 | 148 | 149 | 86,000 |
2014/04/08 | 151 | 155 | 151 | 154 | 73,000 |
2014/04/07 | 153 | 154 | 153 | 154 | 51,000 |
2014/04/04 | 155 | 157 | 155 | 156 | 40,000 |
2014/04/03 | 157 | 158 | 155 | 157 | 62,000 |
2014/04/02 | 160 | 160 | 157 | 157 | 67,000 |
2014/04/01 | 159 | 159 | 156 | 158 | 121,000 |
2014/03/31 | 159 | 159 | 157 | 159 | 51,000 |
2014/03/28 | 157 | 157 | 156 | 157 | 64,000 |
2014/03/27 | 155 | 156 | 154 | 155 | 125,000 |
2014/03/26 | 154 | 156 | 154 | 155 | 113,000 |
2014/03/25 | 154 | 155 | 151 | 153 | 124,000 |
2014/03/24 | 147 | 152 | 147 | 151 | 90,000 |
2014/03/20 | 149 | 149 | 147 | 147 | 44,000 |
2014/03/19 | 150 | 150 | 148 | 149 | 75,000 |
2014/03/18 | 148 | 149 | 148 | 148 | 21,000 |
2014/03/17 | 149 | 149 | 145 | 146 | 73,000 |
2014/03/14 | 147 | 149 | 147 | 148 | 141,000 |
2014/03/13 | 150 | 151 | 149 | 150 | 39,000 |
2014/03/12 | 154 | 154 | 150 | 151 | 57,000 |
2014/03/11 | 150 | 154 | 150 | 154 | 40,000 |
2014/03/10 | 150 | 152 | 150 | 152 | 48,000 |
2014/03/07 | 151 | 152 | 151 | 152 | 49,000 |
2014/03/06 | 149 | 151 | 149 | 150 | 194,000 |
2014/03/05 | 149 | 150 | 149 | 149 | 56,000 |
2014/03/04 | 146 | 149 | 146 | 148 | 154,000 |
2014/03/03 | 146 | 147 | 145 | 147 | 76,000 |
2014/02/28 | 150 | 150 | 147 | 147 | 116,000 |
2014/02/27 | 149 | 150 | 148 | 150 | 121,000 |
2014/02/26 | 153 | 153 | 149 | 149 | 123,000 |
2014/02/25 | 152 | 154 | 152 | 153 | 83,000 |
2014/02/24 | 153 | 153 | 151 | 151 | 72,000 |
2014/02/21 | 153 | 154 | 151 | 153 | 58,000 |
2014/02/20 | 152 | 152 | 148 | 152 | 63,000 |
2014/02/19 | 152 | 153 | 149 | 152 | 98,000 |
2014/02/18 | 151 | 153 | 149 | 152 | 75,000 |
2014/02/17 | 149 | 152 | 146 | 152 | 83,000 |
2014/02/14 | 153 | 155 | 146 | 150 | 209,000 |
2014/02/13 | 158 | 158 | 152 | 154 | 117,000 |
2014/02/12 | 157 | 159 | 156 | 157 | 83,000 |
2014/02/10 | 154 | 158 | 154 | 157 | 84,000 |
2014/02/07 | 151 | 154 | 148 | 153 | 131,000 |
2014/02/06 | 148 | 150 | 146 | 149 | 150,000 |
2014/02/05 | 149 | 150 | 146 | 148 | 237,000 |
2014/02/04 | 150 | 150 | 145 | 148 | 367,000 |
2014/02/03 | 153 | 156 | 151 | 151 | 129,000 |
2014/01/31 | 157 | 158 | 154 | 155 | 99,000 |
2014/01/30 | 158 | 158 | 155 | 156 | 93,000 |
2014/01/29 | 159 | 161 | 157 | 159 | 61,000 |
2014/01/28 | 158 | 162 | 157 | 157 | 208,000 |
2014/01/27 | 159 | 162 | 157 | 158 | 115,000 |
2014/01/24 | 168 | 169 | 165 | 166 | 126,000 |
2014/01/23 | 168 | 170 | 167 | 168 | 104,000 |
2014/01/22 | 168 | 169 | 166 | 168 | 108,000 |
2014/01/21 | 170 | 171 | 167 | 168 | 89,000 |
2014/01/20 | 170 | 172 | 167 | 168 | 122,000 |
2014/01/17 | 171 | 171 | 168 | 169 | 148,000 |
2014/01/16 | 168 | 171 | 168 | 170 | 159,000 |
2014/01/15 | 173 | 178 | 165 | 168 | 592,000 |
2014/01/14 | 166 | 173 | 166 | 172 | 352,000 |
2014/01/10 | 165 | 168 | 161 | 168 | 353,000 |
2014/01/09 | 163 | 165 | 162 | 165 | 162,000 |
2014/01/08 | 159 | 163 | 159 | 163 | 202,000 |
2014/01/07 | 161 | 162 | 159 | 159 | 147,000 |
2014/01/06 | 161 | 161 | 158 | 160 | 95,000 |